date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-01-28 09:30:00,141.54,142.39,140.97,141.02,17059.0,124.6507,125.3992,124.1487,124.1927,17059.0
2019-01-28 09:40:00,140.88,141.84,140.88,141.31,20129.0,124.0694,124.9149,124.0694,124.4481,20129.0
2019-01-28 09:50:00,141.3,141.91,141.17,141.87,23100.0,124.4393,124.9765,124.3248,124.9413,23100.0
2019-01-28 10:00:00,141.89,142.41,141.46,142.41,9100.0,124.9589,125.4169,124.5802,125.4169,9100.0
2019-01-28 10:10:00,142.06,142.13,141.72,141.99,7800.0,125.1086,125.1703,124.8092,125.047,7800.0
2019-01-28 10:20:00,141.98,142.48,141.91,142.42,5510.0,125.0382,125.4785,124.9765,125.4257,5510.0
2019-01-28 10:30:00,142.52,142.79,142.4,142.5,16467.0,125.5137,125.7515,125.408,125.4961,16467.0
2019-01-28 10:40:00,142.52,142.86,142.52,142.64,7244.0,125.5137,125.8132,125.5137,125.6194,7244.0
2019-01-28 10:50:00,142.65,142.91,142.6,142.74,9099.0,125.6282,125.8572,125.5842,125.7075,9099.0
2019-01-28 11:00:00,142.74,143.31,142.71,143.31,8618.0,125.7075,126.2095,125.6811,126.2095,8618.0
2019-01-28 11:10:00,143.25,143.46,143.25,143.28,8087.0,126.1566,126.3416,126.1566,126.183,8087.0
2019-01-28 11:20:00,143.31,143.41,142.82,142.85,6285.0,126.2095,126.2975,125.7779,125.8044,6285.0
2019-01-28 11:30:00,142.86,142.86,142.43,142.45,10842.0,125.8132,125.8132,125.4345,125.4521,10842.0
2019-01-28 11:40:00,142.5,142.66,142.2,142.29,9972.0,125.4961,125.637,125.2319,125.3112,9972.0
2019-01-28 11:50:00,142.34,142.81,142.33,142.5,12463.0,125.3552,125.7691,125.3464,125.4961,12463.0
2019-01-28 12:00:00,142.4,142.4,141.86,141.99,14272.0,125.408,125.408,124.9325,125.047,14272.0
2019-01-28 12:10:00,141.99,142.12,141.86,141.97,14005.0,125.047,125.1615,124.9325,125.0294,14005.0
2019-01-28 12:20:00,141.96,142.13,141.93,142.13,9317.0,125.0206,125.1703,124.9941,125.1703,9317.0
2019-01-28 12:30:00,142.14,142.26,142.06,142.19,3382.0,125.1791,125.2848,125.1086,125.2231,3382.0
2019-01-28 12:40:00,142.16,142.26,142.12,142.22,3972.0,125.1967,125.2848,125.1615,125.2495,3972.0
2019-01-28 12:50:00,142.15,142.22,141.92,142.05,8266.0,125.1879,125.2495,124.9853,125.0998,8266.0
2019-01-28 13:00:00,141.99,142.12,141.77,141.88,26037.0,125.047,125.1615,124.8532,124.9501,26037.0
2019-01-28 13:10:00,141.85,142.5,141.85,142.47,8665.0,124.9237,125.4961,124.9237,125.4697,8665.0
2019-01-28 13:20:00,142.45,142.58,142.22,142.23,6287.0,125.4521,125.5666,125.2495,125.2583,6287.0
2019-01-28 13:30:00,142.24,142.62,142.24,142.53,9443.0,125.2671,125.6018,125.2671,125.5225,9443.0
2019-01-28 13:40:00,142.53,142.55,142.38,142.44,10472.0,125.5225,125.5401,125.3904,125.4433,10472.0
2019-01-28 13:50:00,142.47,142.55,142.27,142.49,34724.0,125.4697,125.5401,125.2936,125.4873,34724.0
2019-01-28 14:00:00,142.48,142.57,142.28,142.34,18237.0,125.4785,125.5578,125.3024,125.3552,18237.0
2019-01-28 14:10:00,142.34,142.67,142.26,142.6,14996.0,125.3552,125.6458,125.2848,125.5842,14996.0
2019-01-28 14:20:00,142.64,142.69,142.52,142.63,23917.0,125.6194,125.6634,125.5137,125.6106,23917.0
2019-01-28 14:30:00,142.63,142.72,142.57,142.64,12212.0,125.6106,125.6899,125.5578,125.6194,12212.0
2019-01-28 14:40:00,142.6,142.61,142.37,142.49,22160.0,125.5842,125.593,125.3816,125.4873,22160.0
2019-01-28 14:50:00,142.54,142.75,142.44,142.6,20394.0,125.5313,125.7163,125.4433,125.5842,20394.0
2019-01-28 15:00:00,142.62,142.67,142.38,142.42,39743.0,125.6018,125.6458,125.3904,125.4257,39743.0
2019-01-28 15:10:00,142.46,142.6,142.38,142.53,23309.0,125.4609,125.5842,125.3904,125.5225,23309.0
2019-01-28 15:20:00,142.51,142.72,142.44,142.54,28750.0,125.5049,125.6899,125.4433,125.5313,28750.0
2019-01-28 15:30:00,142.48,142.53,142.3,142.51,34675.0,125.4785,125.5225,125.32,125.5049,34675.0
2019-01-28 15:40:00,142.48,142.55,142.31,142.32,43549.0,125.4785,125.5401,125.3288,125.3376,43549.0
2019-01-28 15:50:00,142.33,142.93,142.12,142.82,94740.0,125.3464,125.8748,125.1615,125.7779,94740.0
2019-01-29 09:30:00,151.19,152.97,148.63,152.78,117402.0,133.1492,134.7168,130.8947,134.5495,117402.0
2019-01-29 09:40:00,152.81,153.48,152.35,153.37,120776.0,134.5759,135.1659,134.1708,135.069,120776.0
2019-01-29 09:50:00,153.24,153.49,152.75,153.3,99781.0,134.9546,135.1747,134.523,135.0074,99781.0
2019-01-29 10:00:00,153.45,153.82,152.86,153.07,129870.0,135.1395,135.4654,134.6199,134.8048,129870.0
2019-01-29 10:10:00,152.99,153.87,152.4,153.8,107237.0,134.7344,135.5094,134.2148,135.4477,107237.0
2019-01-29 10:20:00,153.8,155.0,153.59,155.0,60491.0,135.4477,136.5045,135.2628,136.5045,60491.0
2019-01-29 10:30:00,154.98,155.81,154.72,155.39,68400.0,136.4869,137.2179,136.258,136.848,68400.0
2019-01-29 10:40:00,155.4,156.08,154.42,155.31,118626.0,136.8568,137.4557,135.9938,136.7776,118626.0
2019-01-29 10:50:00,155.29,155.51,154.44,154.44,51303.0,136.7599,136.9537,136.0114,136.0114,51303.0
2019-01-29 11:00:00,154.39,155.33,153.96,154.12,98760.0,135.9673,136.7952,135.5886,135.7296,98760.0
2019-01-29 11:10:00,154.12,154.72,153.84,154.11,58797.0,135.7296,136.258,135.483,135.7207,58797.0
2019-01-29 11:20:00,154.02,154.37,153.67,154.29,67154.0,135.6415,135.9497,135.3333,135.8793,67154.0
2019-01-29 11:30:00,154.29,154.45,153.07,153.07,152191.0,135.8793,136.0202,134.8048,134.8048,152191.0
2019-01-29 11:40:00,153.14,153.39,152.71,153.13,163375.0,134.8665,135.0867,134.4878,134.8577,163375.0
2019-01-29 11:50:00,153.11,153.21,152.37,152.64,111602.0,134.8401,134.9281,134.1884,134.4262,111602.0
2019-01-29 12:00:00,152.64,152.78,152.05,152.56,93814.0,134.4262,134.5495,133.9066,134.3557,93814.0
2019-01-29 12:10:00,152.59,152.76,152.07,152.26,127013.0,134.3821,134.5318,133.9242,134.0915,127013.0
2019-01-29 12:20:00,152.22,153.14,152.11,152.76,78746.0,134.0563,134.8665,133.9594,134.5318,78746.0
2019-01-29 12:30:00,152.74,153.25,152.62,153.25,56821.0,134.5142,134.9634,134.4085,134.9634,56821.0
2019-01-29 12:40:00,153.12,153.17,152.46,152.49,65951.0,134.8489,134.8929,134.2676,134.2941,65951.0
2019-01-29 12:50:00,152.5,153.49,152.5,153.2,87050.0,134.3029,135.1747,134.3029,134.9193,87050.0
2019-01-29 13:00:00,153.23,153.42,152.94,153.21,59104.0,134.9458,135.1131,134.6904,134.9281,59104.0
2019-01-29 13:10:00,153.15,153.35,152.48,153.0,72824.0,134.8753,135.0514,134.2852,134.7432,72824.0
2019-01-29 13:20:00,153.0,153.35,152.69,152.79,37037.0,134.7432,135.0514,134.4702,134.5583,37037.0
2019-01-29 13:30:00,152.84,153.08,152.56,152.74,81152.0,134.6023,134.8137,134.3557,134.5142,81152.0
2019-01-29 13:40:00,152.64,153.17,152.54,152.6,38059.0,134.4262,134.8929,134.3381,134.3909,38059.0
2019-01-29 13:50:00,152.58,152.67,151.14,151.97,67768.0,134.3733,134.4526,133.1051,133.8361,67768.0
2019-01-29 14:00:00,151.91,152.41,151.77,152.02,79705.0,133.7833,134.2236,133.66,133.8801,79705.0
2019-01-29 14:10:00,152.1,152.6,152.1,152.27,32261.0,133.9506,134.3909,133.9506,134.1003,32261.0
2019-01-29 14:20:00,152.17,152.57,151.99,152.08,33600.0,134.0122,134.3645,133.8537,133.933,33600.0
2019-01-29 14:30:00,152.15,152.87,152.05,152.49,28885.0,133.9946,134.6287,133.9066,134.2941,28885.0
2019-01-29 14:40:00,152.49,153.14,152.36,152.64,31497.0,134.2941,134.8665,134.1796,134.4262,31497.0
2019-01-29 14:50:00,152.76,153.15,152.6,152.6,51412.0,134.5318,134.8753,134.3909,134.3909,51412.0
2019-01-29 15:00:00,152.64,153.21,152.58,152.83,42782.0,134.4262,134.9281,134.3733,134.5935,42782.0
2019-01-29 15:10:00,152.91,153.25,152.8,153.25,36066.0,134.6639,134.9634,134.5671,134.9634,36066.0
2019-01-29 15:20:00,153.27,153.38,152.95,153.0,58141.0,134.981,135.0779,134.6992,134.7432,58141.0
2019-01-29 15:30:00,153.05,153.25,152.89,153.05,56201.0,134.7872,134.9634,134.6463,134.7872,56201.0
2019-01-29 15:40:00,153.05,155.12,152.97,155.08,206974.0,134.7872,136.6102,134.7168,136.575,206974.0
2019-01-29 15:50:00,155.08,155.32,154.64,155.2,359537.0,136.575,136.7864,136.1875,136.6807,359537.0
2019-01-30 09:30:00,155.82,155.97,150.63,150.92,82784.0,137.2267,137.3588,132.656,132.9114,82784.0
2019-01-30 09:40:00,150.95,151.41,149.71,149.92,105965.0,132.9378,133.3429,131.8458,132.0307,105965.0
2019-01-30 09:50:00,149.69,149.8,148.3,149.04,47415.0,131.8282,131.925,130.604,131.2557,47415.0
2019-01-30 10:00:00,148.9,151.27,148.78,151.12,50642.0,131.1324,133.2196,131.0268,133.0875,50642.0
2019-01-30 10:10:00,151.31,153.45,151.31,152.84,71000.0,133.2549,135.1395,133.2549,134.6023,71000.0
2019-01-30 10:20:00,152.9,154.36,152.81,153.76,57863.0,134.6551,135.9409,134.5759,135.4125,57863.0
2019-01-30 10:30:00,153.76,154.22,153.35,153.71,67899.0,135.4125,135.8176,135.0514,135.3685,67899.0
2019-01-30 10:40:00,153.72,154.07,153.29,153.74,35374.0,135.3773,135.6855,134.9986,135.3949,35374.0
2019-01-30 10:50:00,153.8,153.82,153.11,153.68,35458.0,135.4477,135.4654,134.8401,135.3421,35458.0
2019-01-30 11:00:00,153.77,154.48,153.77,154.36,39276.0,135.4213,136.0466,135.4213,135.9409,39276.0
2019-01-30 11:10:00,154.36,154.83,154.05,154.3,33710.0,135.9409,136.3548,135.6679,135.8881,33710.0
2019-01-30 11:20:00,154.3,154.71,153.93,154.7,29359.0,135.8881,136.2492,135.5622,136.2403,29359.0
2019-01-30 11:30:00,154.56,154.82,154.15,154.15,42997.0,136.1171,136.346,135.756,135.756,42997.0
2019-01-30 11:40:00,154.08,154.61,154.08,154.28,19417.0,135.6943,136.1611,135.6943,135.8705,19417.0
2019-01-30 11:50:00,154.35,154.41,154.07,154.13,24262.0,135.9321,135.9849,135.6855,135.7384,24262.0
2019-01-30 12:00:00,154.13,154.35,153.72,154.24,29638.0,135.7384,135.9321,135.3773,135.8352,29638.0
2019-01-30 12:10:00,154.24,154.63,154.19,154.38,19123.0,135.8352,136.1787,135.7912,135.9585,19123.0
2019-01-30 12:20:00,154.22,154.47,154.14,154.36,16953.0,135.8176,136.0378,135.7472,135.9409,16953.0
2019-01-30 12:30:00,154.33,154.47,153.97,154.09,21036.0,135.9145,136.0378,135.5975,135.7031,21036.0
2019-01-30 12:40:00,154.1,154.23,153.83,153.97,22064.0,135.7119,135.8264,135.4742,135.5975,22064.0
2019-01-30 12:50:00,153.94,154.26,153.89,154.0,18340.0,135.571,135.8528,135.527,135.6239,18340.0
2019-01-30 13:00:00,154.01,154.01,153.48,153.6,22822.0,135.6327,135.6327,135.1659,135.2716,22822.0
2019-01-30 13:10:00,153.63,154.02,153.54,153.87,21569.0,135.298,135.6415,135.2188,135.5094,21569.0
2019-01-30 13:20:00,153.87,154.76,153.83,154.7,34260.0,135.5094,136.2932,135.4742,136.2403,34260.0
2019-01-30 13:30:00,154.66,154.88,154.62,154.82,24196.0,136.2051,136.3989,136.1699,136.346,24196.0
2019-01-30 13:40:00,154.83,155.55,154.48,154.49,37740.0,136.3548,136.9889,136.0466,136.0554,37740.0
2019-01-30 13:50:00,154.61,154.62,154.1,154.38,17159.0,136.1611,136.1699,135.7119,135.9585,17159.0
2019-01-30 14:00:00,154.25,155.74,154.18,155.3,63831.0,135.844,137.1562,135.7824,136.7687,63831.0
2019-01-30 14:10:00,155.21,155.94,155.21,155.42,31755.0,136.6895,137.3324,136.6895,136.8744,31755.0
2019-01-30 14:20:00,155.41,156.27,155.33,155.5,34273.0,136.8656,137.623,136.7952,136.9449,34273.0
2019-01-30 14:30:00,155.49,155.51,154.63,154.96,35038.0,136.9361,136.9537,136.1787,136.4693,35038.0
2019-01-30 14:40:00,154.97,155.22,154.54,155.22,34238.0,136.4781,136.6983,136.0994,136.6983,34238.0
2019-01-30 14:50:00,155.23,155.83,155.0,155.66,32976.0,136.7071,137.2355,136.5045,137.0858,32976.0
2019-01-30 15:00:00,155.62,155.73,155.07,155.13,43615.0,137.0506,137.1474,136.5662,136.619,43615.0
2019-01-30 15:10:00,155.15,155.27,154.85,154.98,41189.0,136.6366,136.7423,136.3724,136.4869,41189.0
2019-01-30 15:20:00,154.98,155.08,154.58,154.8,31825.0,136.4869,136.575,136.1347,136.3284,31825.0
2019-01-30 15:30:00,154.8,155.25,154.77,155.17,56252.0,136.3284,136.7247,136.302,136.6543,56252.0
2019-01-30 15:40:00,155.17,155.17,154.53,154.56,94279.0,136.6543,136.6543,136.0906,136.1171,94279.0
2019-01-30 15:50:00,154.56,155.33,154.52,154.92,256259.0,136.1171,136.7952,136.0818,136.4341,256259.0
2019-01-31 09:30:00,153.89,154.77,153.17,154.23,41474.0,135.527,136.302,134.8929,135.8264,41474.0
2019-01-31 09:40:00,154.05,154.05,153.32,153.42,22183.0,135.6679,135.6679,135.025,135.1131,22183.0
2019-01-31 09:50:00,153.46,153.49,152.93,153.11,11256.0,135.1483,135.1747,134.6816,134.8401,11256.0
2019-01-31 10:00:00,153.11,153.95,152.87,153.85,16616.0,134.8401,135.5798,134.6287,135.4918,16616.0
2019-01-31 10:10:00,153.84,154.51,153.77,154.19,26984.0,135.483,136.073,135.4213,135.7912,26984.0
2019-01-31 10:20:00,154.12,154.98,153.94,154.83,22306.0,135.7296,136.4869,135.571,136.3548,22306.0
2019-01-31 10:30:00,154.75,154.91,154.05,154.31,21279.0,136.2844,136.4253,135.6679,135.8969,21279.0
2019-01-31 10:40:00,154.28,154.42,153.97,154.12,13299.0,135.8705,135.9938,135.5975,135.7296,13299.0
2019-01-31 10:50:00,154.15,154.29,153.89,153.98,16011.0,135.756,135.8793,135.527,135.6063,16011.0
2019-01-31 11:00:00,153.89,153.95,153.53,153.74,22141.0,135.527,135.5798,135.21,135.3949,22141.0
2019-01-31 11:10:00,153.81,153.97,153.34,153.34,10406.0,135.4565,135.5975,135.0426,135.0426,10406.0
2019-01-31 11:20:00,153.39,153.63,153.28,153.46,12735.0,135.0867,135.298,134.9898,135.1483,12735.0
2019-01-31 11:30:00,153.54,154.12,153.52,153.99,10226.0,135.2188,135.7296,135.2011,135.6151,10226.0
2019-01-31 11:40:00,154.01,154.39,153.96,154.33,20535.0,135.6327,135.9673,135.5886,135.9145,20535.0
2019-01-31 11:50:00,154.35,154.57,154.11,154.28,23559.0,135.9321,136.1259,135.7207,135.8705,23559.0
2019-01-31 12:00:00,154.29,154.36,154.04,154.36,14655.0,135.8793,135.9409,135.6591,135.9409,14655.0
2019-01-31 12:10:00,154.26,154.31,153.99,154.3,15226.0,135.8528,135.8969,135.6151,135.8881,15226.0
2019-01-31 12:20:00,154.33,154.53,154.07,154.26,26837.0,135.9145,136.0906,135.6855,135.8528,26837.0
2019-01-31 12:30:00,154.18,154.18,153.91,154.12,13025.0,135.7824,135.7824,135.5446,135.7296,13025.0
2019-01-31 12:40:00,154.06,154.13,153.52,153.55,7559.0,135.6767,135.7384,135.2011,135.2276,7559.0
2019-01-31 12:50:00,153.55,153.61,153.35,153.58,9297.0,135.2276,135.2804,135.0514,135.254,9297.0
2019-01-31 13:00:00,153.67,153.93,153.62,153.73,8679.0,135.3333,135.5622,135.2892,135.3861,8679.0
2019-01-31 13:10:00,153.68,153.73,153.32,153.42,15832.0,135.3421,135.3861,135.025,135.1131,15832.0
2019-01-31 13:20:00,153.4,153.43,153.04,153.04,8709.0,135.0955,135.1219,134.7784,134.7784,8709.0
2019-01-31 13:30:00,153.03,153.06,152.79,152.95,8359.0,134.7696,134.796,134.5583,134.6992,8359.0
2019-01-31 13:40:00,152.95,153.01,152.77,152.77,12846.0,134.6992,134.752,134.5406,134.5406,12846.0
2019-01-31 13:50:00,152.8,152.89,152.71,152.75,10541.0,134.5671,134.6463,134.4878,134.523,10541.0
2019-01-31 14:00:00,152.75,153.02,152.71,152.84,15873.0,134.523,134.7608,134.4878,134.6023,15873.0
2019-01-31 14:10:00,152.9,152.97,152.76,152.93,9870.0,134.6551,134.7168,134.5318,134.6816,9870.0
2019-01-31 14:20:00,152.94,153.17,152.91,152.98,8400.0,134.6904,134.8929,134.6639,134.7256,8400.0
2019-01-31 14:30:00,153.02,153.04,152.76,152.81,15339.0,134.7608,134.7784,134.5318,134.5759,15339.0
2019-01-31 14:40:00,152.78,152.79,152.39,152.39,12874.0,134.5495,134.5583,134.206,134.206,12874.0
2019-01-31 14:50:00,152.35,152.55,152.34,152.5,11770.0,134.1708,134.3469,134.162,134.3029,11770.0
2019-01-31 15:00:00,152.47,152.48,152.0,152.01,14964.0,134.2764,134.2852,133.8625,133.8713,14964.0
2019-01-31 15:10:00,151.97,151.99,151.77,151.77,23425.0,133.8361,133.8537,133.66,133.66,23425.0
2019-01-31 15:20:00,151.79,152.24,151.77,152.24,14971.0,133.6776,134.0739,133.66,134.0739,14971.0
2019-01-31 15:30:00,152.25,152.8,152.2,152.75,35648.0,134.0827,134.5671,134.0387,134.523,35648.0
2019-01-31 15:40:00,152.75,153.2,152.66,153.16,57557.0,134.523,134.9193,134.4438,134.8841,57557.0
2019-01-31 15:50:00,153.14,153.61,153.1,153.18,112431.0,134.8665,135.2804,134.8313,134.9017,112431.0
2019-02-01 09:30:00,153.35,154.43,152.9,153.87,46124.0,135.0514,136.0026,134.6551,135.5094,46124.0
2019-02-01 09:40:00,153.54,153.55,152.96,153.29,12594.0,135.2188,135.2276,134.708,134.9986,12594.0
2019-02-01 09:50:00,153.31,154.35,153.14,154.09,22121.0,135.0162,135.9321,134.8665,135.7031,22121.0
2019-02-01 10:00:00,154.21,154.73,154.13,154.28,21305.0,135.8088,136.2668,135.7384,135.8705,21305.0
2019-02-01 10:10:00,154.29,154.29,153.63,153.88,7456.0,135.8793,135.8793,135.298,135.5182,7456.0
2019-02-01 10:20:00,153.9,154.49,153.78,154.46,17242.0,135.5358,136.0554,135.4301,136.029,17242.0
2019-02-01 10:30:00,154.43,154.49,154.24,154.43,14488.0,136.0026,136.0554,135.8352,136.0026,14488.0
2019-02-01 10:40:00,154.41,154.45,153.41,153.41,7415.0,135.9849,136.0202,135.1043,135.1043,7415.0
2019-02-01 10:50:00,153.38,153.4,152.67,152.74,18764.0,135.0779,135.0955,134.4526,134.5142,18764.0
2019-02-01 11:00:00,152.7,153.0,152.6,152.96,10635.0,134.479,134.7432,134.3909,134.708,10635.0
2019-02-01 11:10:00,153.05,153.27,153.01,153.05,10443.0,134.7872,134.981,134.752,134.7872,10443.0
2019-02-01 11:20:00,153.02,153.4,153.01,153.36,9738.0,134.7608,135.0955,134.752,135.0602,9738.0
2019-02-01 11:30:00,153.35,153.46,153.22,153.23,7600.0,135.0514,135.1483,134.9369,134.9458,7600.0
2019-02-01 11:40:00,153.3,153.39,153.18,153.33,7631.0,135.0074,135.0867,134.9017,135.0338,7631.0
2019-02-01 11:50:00,153.38,153.58,153.29,153.46,22044.0,135.0779,135.254,134.9986,135.1483,22044.0
2019-02-01 12:00:00,153.45,153.51,152.89,152.89,12356.0,135.1395,135.1923,134.6463,134.6463,12356.0
2019-02-01 12:10:00,152.94,152.98,152.68,152.81,6030.0,134.6904,134.7256,134.4614,134.5759,6030.0
2019-02-01 12:20:00,152.77,153.01,152.71,152.88,8422.0,134.5406,134.752,134.4878,134.6375,8422.0
2019-02-01 12:30:00,152.86,153.07,152.69,152.86,8864.0,134.6199,134.8048,134.4702,134.6199,8864.0
2019-02-01 12:40:00,152.85,153.3,152.83,153.3,8227.0,134.6111,135.0074,134.5935,135.0074,8227.0
2019-02-01 12:50:00,153.32,153.37,153.19,153.36,7954.0,135.025,135.069,134.9105,135.0602,7954.0
2019-02-01 13:00:00,153.29,153.48,153.29,153.38,10907.0,134.9986,135.1659,134.9986,135.0779,10907.0
2019-02-01 13:10:00,153.4,153.69,153.37,153.57,18618.0,135.0955,135.3509,135.069,135.2452,18618.0
2019-02-01 13:20:00,153.61,153.61,153.28,153.51,7585.0,135.2804,135.2804,134.9898,135.1923,7585.0
2019-02-01 13:30:00,153.49,153.65,153.43,153.62,7253.0,135.1747,135.3156,135.1219,135.2892,7253.0
2019-02-01 13:40:00,153.6,153.62,153.3,153.61,9559.0,135.2716,135.2892,135.0074,135.2804,9559.0
2019-02-01 13:50:00,153.61,153.77,153.5,153.56,12155.0,135.2804,135.4213,135.1835,135.2364,12155.0
2019-02-01 14:00:00,153.51,153.6,153.2,153.35,10367.0,135.1923,135.2716,134.9193,135.0514,10367.0
2019-02-01 14:10:00,153.32,153.41,153.23,153.35,22361.0,135.025,135.1043,134.9458,135.0514,22361.0
2019-02-01 14:20:00,153.34,153.37,153.17,153.22,7630.0,135.0426,135.069,134.8929,134.9369,7630.0
2019-02-01 14:30:00,153.16,153.45,153.11,153.32,8700.0,134.8841,135.1395,134.8401,135.025,8700.0
2019-02-01 14:40:00,153.33,153.51,153.29,153.41,8981.0,135.0338,135.1923,134.9986,135.1043,8981.0
2019-02-01 14:50:00,153.42,153.47,153.31,153.46,14465.0,135.1131,135.1571,135.0162,135.1483,14465.0
2019-02-01 15:00:00,153.44,153.6,153.42,153.55,24768.0,135.1307,135.2716,135.1131,135.2276,24768.0
2019-02-01 15:10:00,153.49,153.82,153.49,153.69,12216.0,135.1747,135.4654,135.1747,135.3509,12216.0
2019-02-01 15:20:00,153.76,153.87,153.65,153.69,7522.0,135.4125,135.5094,135.3156,135.3509,7522.0
2019-02-01 15:30:00,153.7,153.75,153.64,153.64,14351.0,135.3597,135.4037,135.3068,135.3068,14351.0
2019-02-01 15:40:00,153.64,153.64,153.42,153.47,67263.0,135.3068,135.3068,135.1131,135.1571,67263.0
2019-02-01 15:50:00,153.46,153.93,153.29,153.76,65756.0,135.1483,135.5622,134.9986,135.4125,65756.0
2019-02-04 09:30:00,153.81,153.96,153.19,153.86,23496.0,135.4565,135.5886,134.9105,135.5006,23496.0
2019-02-04 09:40:00,153.97,154.25,153.89,154.06,15344.0,135.5975,135.844,135.527,135.6767,15344.0
2019-02-04 09:50:00,153.97,154.34,153.97,154.21,11164.0,135.5975,135.9233,135.5975,135.8088,11164.0
2019-02-04 10:00:00,154.16,154.16,153.74,154.0,10969.0,135.7648,135.7648,135.3949,135.6239,10969.0
2019-02-04 10:10:00,153.93,154.5,153.89,154.47,6976.0,135.5622,136.0642,135.527,136.0378,6976.0
2019-02-04 10:20:00,154.52,154.94,154.45,154.78,15136.0,136.0818,136.4517,136.0202,136.3108,15136.0
2019-02-04 10:30:00,154.85,155.16,154.74,154.96,16185.0,136.3724,136.6455,136.2756,136.4693,16185.0
2019-02-04 10:40:00,154.92,154.95,154.68,154.92,21948.0,136.4341,136.4605,136.2227,136.4341,21948.0
2019-02-04 10:50:00,154.88,154.97,154.58,154.63,28657.0,136.3989,136.4781,136.1347,136.1787,28657.0
2019-02-04 11:00:00,154.7,154.91,154.64,154.78,23369.0,136.2403,136.4253,136.1875,136.3108,23369.0
2019-02-04 11:10:00,154.71,154.84,154.71,154.77,14162.0,136.2492,136.3636,136.2492,136.302,14162.0
2019-02-04 11:20:00,154.71,154.74,154.18,154.28,11284.0,136.2492,136.2756,135.7824,135.8705,11284.0
2019-02-04 11:30:00,154.32,154.61,154.27,154.55,10066.0,135.9057,136.1611,135.8617,136.1082,10066.0
2019-02-04 11:40:00,154.54,154.71,154.54,154.71,6260.0,136.0994,136.2492,136.0994,136.2492,6260.0
2019-02-04 11:50:00,154.7,154.78,154.57,154.72,6335.0,136.2403,136.3108,136.1259,136.258,6335.0
2019-02-04 12:00:00,154.67,154.74,154.57,154.72,4750.0,136.2139,136.2756,136.1259,136.258,4750.0
2019-02-04 12:10:00,154.78,155.01,154.66,154.94,5343.0,136.3108,136.5134,136.2051,136.4517,5343.0
2019-02-04 12:20:00,155.01,155.05,154.84,154.93,5700.0,136.5134,136.5486,136.3636,136.4429,5700.0
2019-02-04 12:30:00,154.92,154.94,154.75,154.85,5248.0,136.4341,136.4517,136.2844,136.3724,5248.0
2019-02-04 12:40:00,154.81,154.93,154.79,154.86,3199.0,136.3372,136.4429,136.3196,136.3813,3199.0
2019-02-04 12:50:00,154.85,155.07,154.81,154.98,5517.0,136.3724,136.5662,136.3372,136.4869,5517.0
2019-02-04 13:00:00,155.03,155.2,154.95,155.08,6566.0,136.531,136.6807,136.4605,136.575,6566.0
2019-02-04 13:10:00,155.09,155.35,155.07,155.33,11231.0,136.5838,136.8128,136.5662,136.7952,11231.0
2019-02-04 13:20:00,155.3,155.43,155.21,155.21,3921.0,136.7687,136.8832,136.6895,136.6895,3921.0
2019-02-04 13:30:00,155.2,155.42,155.18,155.42,1611.0,136.6807,136.8744,136.6631,136.8744,1611.0
2019-02-04 13:40:00,155.41,155.75,155.38,155.69,5950.0,136.8656,137.1651,136.8392,137.1122,5950.0
2019-02-04 13:50:00,155.66,155.92,155.62,155.84,8946.0,137.0858,137.3148,137.0506,137.2443,8946.0
2019-02-04 14:00:00,155.89,156.05,155.72,155.99,12358.0,137.2883,137.4293,137.1386,137.3764,12358.0
2019-02-04 14:10:00,156.02,156.09,155.86,155.98,8212.0,137.4028,137.4645,137.2619,137.3676,8212.0
2019-02-04 14:20:00,156.05,156.08,155.96,156.04,4223.0,137.4293,137.4557,137.35,137.4204,4223.0
2019-02-04 14:30:00,156.01,156.02,155.75,155.84,7549.0,137.394,137.4028,137.1651,137.2443,7549.0
2019-02-04 14:40:00,155.78,156.12,155.78,156.03,18139.0,137.1915,137.4909,137.1915,137.4116,18139.0
2019-02-04 14:50:00,156.07,156.24,155.98,156.01,9925.0,137.4469,137.5966,137.3676,137.394,9925.0
2019-02-04 15:00:00,156.05,156.05,155.8,155.87,12837.0,137.4293,137.4293,137.2091,137.2707,12837.0
2019-02-04 15:10:00,155.87,156.4,155.83,156.37,26032.0,137.2707,137.7375,137.2355,137.7111,26032.0
2019-02-04 15:20:00,156.39,156.53,156.33,156.37,23087.0,137.7287,137.852,137.6758,137.7111,23087.0
2019-02-04 15:30:00,156.37,156.52,156.26,156.47,36474.0,137.7111,137.8432,137.6142,137.7991,36474.0
2019-02-04 15:40:00,156.49,156.6,156.47,156.59,37123.0,137.8168,137.9136,137.7991,137.9048,37123.0
2019-02-04 15:50:00,156.59,157.33,156.58,157.25,97877.0,137.9048,138.5565,137.896,138.4861,97877.0
2019-02-05 09:30:00,157.4,157.68,156.82,157.0,30516.0,138.6182,138.8648,138.1074,138.2659,30516.0
2019-02-05 09:40:00,157.05,157.21,155.44,155.68,16701.0,138.3099,138.4508,136.892,137.1034,16701.0
2019-02-05 09:50:00,155.69,156.36,154.99,156.36,16327.0,137.1122,137.7023,136.4957,137.7023,16327.0
2019-02-05 10:00:00,156.21,156.38,155.92,156.22,21778.0,137.5702,137.7199,137.3148,137.579,21778.0
2019-02-05 10:10:00,156.23,156.72,156.21,156.47,11200.0,137.5878,138.0193,137.5702,137.7991,11200.0
2019-02-05 10:20:00,156.55,156.64,156.27,156.5,12874.0,137.8696,137.9489,137.623,137.8256,12874.0
2019-02-05 10:30:00,156.47,156.95,156.43,156.66,9005.0,137.7991,138.2219,137.7639,137.9665,9005.0
2019-02-05 10:40:00,156.79,157.05,156.69,156.81,22480.0,138.081,138.3099,137.9929,138.0986,22480.0
2019-02-05 10:50:00,156.92,157.05,156.85,156.96,24744.0,138.1954,138.3099,138.1338,138.2307,24744.0
2019-02-05 11:00:00,156.97,157.14,156.83,157.08,13331.0,138.2395,138.3892,138.1162,138.3364,13331.0
2019-02-05 11:10:00,157.07,157.07,156.66,156.75,9927.0,138.3275,138.3275,137.9665,138.0457,9927.0
2019-02-05 11:20:00,156.72,156.8,156.58,156.73,9400.0,138.0193,138.0898,137.896,138.0281,9400.0
2019-02-05 11:30:00,156.78,157.25,156.77,157.02,25893.0,138.0721,138.4861,138.0633,138.2835,25893.0
2019-02-05 11:40:00,157.07,157.12,156.59,156.62,11598.0,138.3275,138.3716,137.9048,137.9312,11598.0
2019-02-05 11:50:00,156.73,157.02,156.48,157.0,28487.0,138.0281,138.2835,137.8079,138.2659,28487.0
2019-02-05 12:00:00,156.98,156.98,156.64,156.79,13587.0,138.2483,138.2483,137.9489,138.081,13587.0
2019-02-05 12:10:00,156.68,156.91,156.61,156.82,10403.0,137.9841,138.1866,137.9224,138.1074,10403.0
2019-02-05 12:20:00,156.77,157.45,156.77,157.45,12810.0,138.0633,138.6622,138.0633,138.6622,12810.0
2019-02-05 12:30:00,157.41,157.45,157.15,157.42,15672.0,138.627,138.6622,138.398,138.6358,15672.0
2019-02-05 12:40:00,157.34,157.36,157.0,157.02,10703.0,138.5653,138.5829,138.2659,138.2835,10703.0
2019-02-05 12:50:00,157.0,157.0,156.69,156.79,13730.0,138.2659,138.2659,137.9929,138.081,13730.0
2019-02-05 13:00:00,156.77,156.97,156.73,156.82,10143.0,138.0633,138.2395,138.0281,138.1074,10143.0
2019-02-05 13:10:00,156.82,156.89,156.64,156.64,5900.0,138.1074,138.169,137.9489,137.9489,5900.0
2019-02-05 13:20:00,156.64,156.81,156.6,156.73,6501.0,137.9489,138.0986,137.9136,138.0281,6501.0
2019-02-05 13:30:00,156.7,156.72,156.54,156.67,9245.0,138.0017,138.0193,137.8608,137.9753,9245.0
2019-02-05 13:40:00,156.69,156.75,156.56,156.7,11800.0,137.9929,138.0457,137.8784,138.0017,11800.0
2019-02-05 13:50:00,156.66,156.71,156.58,156.65,8722.0,137.9665,138.0105,137.896,137.9577,8722.0
2019-02-05 14:00:00,156.6,156.93,156.59,156.93,6796.0,137.9136,138.2042,137.9048,138.2042,6796.0
2019-02-05 14:10:00,156.86,157.15,156.84,156.9,8002.0,138.1426,138.398,138.125,138.1778,8002.0
2019-02-05 14:20:00,156.9,157.09,156.86,156.88,12602.0,138.1778,138.3452,138.1426,138.1602,12602.0
2019-02-05 14:30:00,156.88,156.96,156.81,156.94,11705.0,138.1602,138.2307,138.0986,138.2131,11705.0
2019-02-05 14:40:00,156.93,157.4,156.88,157.36,9409.0,138.2042,138.6182,138.1602,138.5829,9409.0
2019-02-05 14:50:00,157.4,157.57,157.31,157.51,7213.0,138.6182,138.7679,138.5389,138.715,7213.0
2019-02-05 15:00:00,157.54,157.57,157.29,157.46,16013.0,138.7415,138.7679,138.5213,138.671,16013.0
2019-02-05 15:10:00,157.52,157.55,157.1,157.1,15676.0,138.7238,138.7503,138.354,138.354,15676.0
2019-02-05 15:20:00,157.16,157.32,157.1,157.23,14303.0,138.4068,138.5477,138.354,138.4685,14303.0
2019-02-05 15:30:00,157.23,157.33,157.16,157.23,21683.0,138.4685,138.5565,138.4068,138.4685,21683.0
2019-02-05 15:40:00,157.22,157.51,157.22,157.45,33850.0,138.4596,138.715,138.4596,138.6622,33850.0
2019-02-05 15:50:00,157.44,157.88,157.44,157.78,93954.0,138.6534,139.0409,138.6534,138.9528,93954.0
2019-02-06 09:30:00,157.68,157.68,156.92,157.06,20088.0,138.8648,138.8648,138.1954,138.3187,20088.0
2019-02-06 09:40:00,157.24,158.16,157.15,157.22,34905.0,138.4773,139.2875,138.398,138.4596,34905.0
2019-02-06 09:50:00,157.24,157.73,157.24,157.72,17898.0,138.4773,138.9088,138.4773,138.9,17898.0
2019-02-06 10:00:00,157.62,158.18,157.46,157.91,7915.0,138.8119,139.3051,138.671,139.0673,7915.0
2019-02-06 10:10:00,157.76,157.89,157.49,157.56,14969.0,138.9352,139.0497,138.6974,138.7591,14969.0
2019-02-06 10:20:00,157.59,158.01,157.59,157.83,4169.0,138.7855,139.1554,138.7855,138.9969,4169.0
2019-02-06 10:30:00,157.86,158.19,157.75,158.19,9351.0,139.0233,139.3139,138.9264,139.3139,9351.0
2019-02-06 10:40:00,158.2,158.45,158.04,158.28,16518.0,139.3227,139.5429,139.1818,139.3932,16518.0
2019-02-06 10:50:00,158.21,158.25,157.51,157.54,24268.0,139.3315,139.3667,138.715,138.7415,24268.0
2019-02-06 11:00:00,157.58,157.98,157.53,157.85,15200.0,138.7767,139.129,138.7327,139.0145,15200.0
2019-02-06 11:10:00,157.87,157.87,157.5,157.59,12162.0,139.0321,139.0321,138.7062,138.7855,12162.0
2019-02-06 11:20:00,157.57,157.64,157.35,157.57,6172.0,138.7679,138.8295,138.5741,138.7679,6172.0
2019-02-06 11:30:00,157.55,157.86,157.41,157.86,12300.0,138.7503,139.0233,138.627,139.0233,12300.0
2019-02-06 11:40:00,157.88,157.94,157.68,157.75,7500.0,139.0409,139.0937,138.8648,138.9264,7500.0
2019-02-06 11:50:00,157.66,157.77,157.46,157.55,9634.0,138.8471,138.944,138.671,138.7503,9634.0
2019-02-06 12:00:00,157.58,157.69,157.44,157.51,7820.0,138.7767,138.8736,138.6534,138.715,7820.0
2019-02-06 12:10:00,157.5,157.58,157.25,157.42,7142.0,138.7062,138.7767,138.4861,138.6358,7142.0
2019-02-06 12:20:00,157.4,157.8,157.4,157.68,5494.0,138.6182,138.9704,138.6182,138.8648,5494.0
2019-02-06 12:30:00,157.68,157.75,157.58,157.65,11430.0,138.8648,138.9264,138.7767,138.8383,11430.0
2019-02-06 12:40:00,157.75,157.84,157.56,157.69,9020.0,138.9264,139.0057,138.7591,138.8736,9020.0
2019-02-06 12:50:00,157.67,157.75,157.6,157.71,6200.0,138.8559,138.9264,138.7943,138.8912,6200.0
2019-02-06 13:00:00,157.71,158.25,157.71,158.2,17420.0,138.8912,139.3667,138.8912,139.3227,17420.0
2019-02-06 13:10:00,158.19,158.24,157.95,158.01,7000.0,139.3139,139.3579,139.1025,139.1554,7000.0
2019-02-06 13:20:00,158.01,158.16,157.98,158.09,11521.0,139.1554,139.2875,139.129,139.2258,11521.0
2019-02-06 13:30:00,158.09,158.15,158.0,158.13,8013.0,139.2258,139.2787,139.1466,139.2611,8013.0
2019-02-06 13:40:00,158.14,158.17,157.75,157.8,8810.0,139.2699,139.2963,138.9264,138.9704,8810.0
2019-02-06 13:50:00,157.84,157.84,157.62,157.62,3919.0,139.0057,139.0057,138.8119,138.8119,3919.0
2019-02-06 14:00:00,157.55,157.65,157.48,157.55,13146.0,138.7503,138.8383,138.6886,138.7503,13146.0
2019-02-06 14:10:00,157.59,157.68,157.49,157.61,15698.0,138.7855,138.8648,138.6974,138.8031,15698.0
2019-02-06 14:20:00,157.62,157.74,157.62,157.62,9180.0,138.8119,138.9176,138.8119,138.8119,9180.0
2019-02-06 14:30:00,157.6,157.77,157.58,157.6,9276.0,138.7943,138.944,138.7767,138.7943,9276.0
2019-02-06 14:40:00,157.6,157.72,157.55,157.6,17366.0,138.7943,138.9,138.7503,138.7943,17366.0
2019-02-06 14:50:00,157.61,157.72,157.54,157.7,10963.0,138.8031,138.9,138.7415,138.8824,10963.0
2019-02-06 15:00:00,157.68,157.73,157.48,157.6,11259.0,138.8648,138.9088,138.6886,138.7943,11259.0
2019-02-06 15:10:00,157.64,157.76,157.52,157.61,11874.0,138.8295,138.9352,138.7238,138.8031,11874.0
2019-02-06 15:20:00,157.59,157.75,157.59,157.75,11847.0,138.7855,138.9264,138.7855,138.9264,11847.0
2019-02-06 15:30:00,157.72,157.77,157.48,157.48,22287.0,138.9,138.944,138.6886,138.6886,22287.0
2019-02-06 15:40:00,157.47,157.67,157.45,157.52,33717.0,138.6798,138.8559,138.6622,138.7238,33717.0
2019-02-06 15:50:00,157.5,157.68,157.22,157.63,104536.0,138.7062,138.8648,138.4596,138.8207,104536.0
2019-02-07 09:30:00,156.08,157.48,156.08,156.85,27390.0,137.4557,138.6886,137.4557,138.1338,27390.0
2019-02-07 09:40:00,156.77,156.77,156.1,156.52,10236.0,138.0633,138.0633,137.4733,137.8432,10236.0
2019-02-07 09:50:00,156.52,157.31,156.52,157.24,9029.0,137.8432,138.5389,137.8432,138.4773,9029.0
2019-02-07 10:00:00,157.08,157.09,156.77,157.06,3800.0,138.3364,138.3452,138.0633,138.3187,3800.0
2019-02-07 10:10:00,156.95,157.39,156.71,157.23,12853.0,138.2219,138.6094,138.0105,138.4685,12853.0
2019-02-07 10:20:00,157.24,158.13,157.24,157.94,17445.0,138.4773,139.2611,138.4773,139.0937,17445.0
2019-02-07 10:30:00,157.97,158.01,157.66,157.75,15151.0,139.1202,139.1554,138.8471,138.9264,15151.0
2019-02-07 10:40:00,157.8,157.97,157.48,157.77,16635.0,138.9704,139.1202,138.6886,138.944,16635.0
2019-02-07 10:50:00,157.72,157.82,157.1,157.36,26348.0,138.9,138.988,138.354,138.5829,26348.0
2019-02-07 11:00:00,157.39,157.82,157.32,157.75,16135.0,138.6094,138.988,138.5477,138.9264,16135.0
2019-02-07 11:10:00,157.73,157.92,157.55,157.73,14729.0,138.9088,139.0761,138.7503,138.9088,14729.0
2019-02-07 11:20:00,157.72,157.72,157.0,157.05,8860.0,138.9,138.9,138.2659,138.3099,8860.0
2019-02-07 11:30:00,157.07,157.07,155.92,156.38,17190.0,138.3275,138.3275,137.3148,137.7199,17190.0
2019-02-07 11:40:00,156.46,156.61,156.32,156.39,4077.0,137.7903,137.9224,137.667,137.7287,4077.0
2019-02-07 11:50:00,156.34,156.58,156.18,156.18,11873.0,137.6847,137.896,137.5437,137.5437,11873.0
2019-02-07 12:00:00,156.17,156.54,156.15,156.54,3929.0,137.5349,137.8608,137.5173,137.8608,3929.0
2019-02-07 12:10:00,156.56,156.71,156.53,156.63,7230.0,137.8784,138.0105,137.852,137.94,7230.0
2019-02-07 12:20:00,156.61,156.81,156.48,156.52,3326.0,137.9224,138.0986,137.8079,137.8432,3326.0
2019-02-07 12:30:00,156.53,156.83,156.52,156.81,3318.0,137.852,138.1162,137.8432,138.0986,3318.0
2019-02-07 12:40:00,156.84,156.89,156.72,156.83,2900.0,138.125,138.169,138.0193,138.1162,2900.0
2019-02-07 12:50:00,156.81,156.81,156.52,156.59,4810.0,138.0986,138.0986,137.8432,137.9048,4810.0
2019-02-07 13:00:00,156.62,157.47,156.62,157.47,5951.0,137.9312,138.6798,137.9312,138.6798,5951.0
2019-02-07 13:10:00,157.48,157.5,157.19,157.27,6070.0,138.6886,138.7062,138.4332,138.5037,6070.0
2019-02-07 13:20:00,157.27,157.55,157.23,157.54,6938.0,138.5037,138.7503,138.4685,138.7415,6938.0
2019-02-07 13:30:00,157.61,157.79,157.51,157.67,6689.0,138.8031,138.9616,138.715,138.8559,6689.0
2019-02-07 13:40:00,157.63,157.79,157.51,157.72,15206.0,138.8207,138.9616,138.715,138.9,15206.0
2019-02-07 13:50:00,157.77,157.77,157.36,157.42,10868.0,138.944,138.944,138.5829,138.6358,10868.0
2019-02-07 14:00:00,157.36,157.36,156.93,156.97,4200.0,138.5829,138.5829,138.2042,138.2395,4200.0
2019-02-07 14:10:00,156.97,157.03,156.65,156.72,6701.0,138.2395,138.2923,137.9577,138.0193,6701.0
2019-02-07 14:20:00,156.88,157.23,156.79,157.23,3000.0,138.1602,138.4685,138.081,138.4685,3000.0
2019-02-07 14:30:00,157.3,157.33,157.12,157.24,5436.0,138.5301,138.5565,138.3716,138.4773,5436.0
2019-02-07 14:40:00,157.18,157.21,156.91,156.96,3649.0,138.4244,138.4508,138.1866,138.2307,3649.0
2019-02-07 14:50:00,156.91,157.13,156.9,157.01,4200.0,138.1866,138.3804,138.1778,138.2747,4200.0
2019-02-07 15:00:00,157.05,157.12,156.91,156.99,6103.0,138.3099,138.3716,138.1866,138.2571,6103.0
2019-02-07 15:10:00,156.97,156.98,156.68,156.75,4555.0,138.2395,138.2483,137.9841,138.0457,4555.0
2019-02-07 15:20:00,156.85,157.01,156.79,156.96,7300.0,138.1338,138.2747,138.081,138.2307,7300.0
2019-02-07 15:30:00,156.97,157.15,156.78,157.15,12030.0,138.2395,138.398,138.0721,138.398,12030.0
2019-02-07 15:40:00,157.12,157.56,157.05,157.35,20066.0,138.3716,138.7591,138.3099,138.5741,20066.0
2019-02-07 15:50:00,157.32,157.58,157.23,157.42,44711.0,138.5477,138.7767,138.4685,138.6358,44711.0
2019-02-08 09:30:00,157.02,158.5,156.91,158.44,21591.0,138.2835,139.5869,138.1866,139.5341,21591.0
2019-02-08 09:40:00,158.41,158.65,157.78,158.33,29877.0,139.5076,139.719,138.9528,139.4372,29877.0
2019-02-08 09:50:00,158.32,159.15,158.14,158.59,30281.0,139.4284,140.1593,139.2699,139.6662,30281.0
2019-02-08 10:00:00,158.58,159.02,158.38,158.5,22499.0,139.6574,140.0449,139.4812,139.5869,22499.0
2019-02-08 10:10:00,158.47,158.55,157.62,157.62,10888.0,139.5605,139.6309,138.8119,138.8119,10888.0
2019-02-08 10:20:00,157.52,158.65,157.51,158.43,21267.0,138.7238,139.719,138.715,139.5253,21267.0
2019-02-08 10:30:00,158.34,158.34,157.99,158.21,21157.0,139.446,139.446,139.1378,139.3315,21157.0
2019-02-08 10:40:00,158.15,158.59,158.15,158.4,10930.0,139.2787,139.6662,139.2787,139.4988,10930.0
2019-02-08 10:50:00,158.46,158.57,158.18,158.35,10682.0,139.5517,139.6486,139.3051,139.4548,10682.0
2019-02-08 11:00:00,158.27,159.0,158.06,158.89,38480.0,139.3844,140.0272,139.1994,139.9304,38480.0
2019-02-08 11:10:00,158.95,158.95,158.46,158.54,20013.0,139.9832,139.9832,139.5517,139.6221,20013.0
2019-02-08 11:20:00,158.54,158.6,158.32,158.32,16230.0,139.6221,139.675,139.4284,139.4284,16230.0
2019-02-08 11:30:00,158.21,158.41,158.12,158.37,13116.0,139.3315,139.5076,139.2523,139.4724,13116.0
2019-02-08 11:40:00,158.28,158.5,158.23,158.27,11741.0,139.3932,139.5869,139.3491,139.3844,11741.0
2019-02-08 11:50:00,158.4,158.8,158.35,158.68,22077.0,139.4988,139.8511,139.4548,139.7454,22077.0
2019-02-08 12:00:00,158.72,158.72,158.32,158.35,10549.0,139.7807,139.7807,139.4284,139.4548,10549.0
2019-02-08 12:10:00,158.36,158.53,158.25,158.53,3906.0,139.4636,139.6133,139.3667,139.6133,3906.0
2019-02-08 12:20:00,158.42,158.51,158.32,158.35,3777.0,139.5165,139.5957,139.4284,139.4548,3777.0
2019-02-08 12:30:00,158.37,158.72,158.32,158.6,9912.0,139.4724,139.7807,139.4284,139.675,9912.0
2019-02-08 12:40:00,158.59,158.79,158.54,158.75,14698.0,139.6662,139.8423,139.6221,139.8071,14698.0
2019-02-08 12:50:00,158.72,158.9,158.58,158.64,13031.0,139.7807,139.9392,139.6574,139.7102,13031.0
2019-02-08 13:00:00,158.64,158.68,158.48,158.5,9783.0,139.7102,139.7454,139.5693,139.5869,9783.0
2019-02-08 13:10:00,158.56,158.56,158.32,158.35,7030.0,139.6397,139.6397,139.4284,139.4548,7030.0
2019-02-08 13:20:00,158.35,158.43,158.18,158.27,9891.0,139.4548,139.5253,139.3051,139.3844,9891.0
2019-02-08 13:30:00,158.23,158.41,158.19,158.34,5564.0,139.3491,139.5076,139.3139,139.446,5564.0
2019-02-08 13:40:00,158.46,158.46,158.21,158.33,18848.0,139.5517,139.5517,139.3315,139.4372,18848.0
2019-02-08 13:50:00,158.36,158.51,158.25,158.49,15243.0,139.4636,139.5957,139.3667,139.5781,15243.0
2019-02-08 14:00:00,158.53,158.53,158.32,158.47,8114.0,139.6133,139.6133,139.4284,139.5605,8114.0
2019-02-08 14:10:00,158.43,158.76,158.38,158.68,24039.0,139.5253,139.8159,139.4812,139.7454,24039.0
2019-02-08 14:20:00,158.7,158.8,158.6,158.76,14428.0,139.763,139.8511,139.675,139.8159,14428.0
2019-02-08 14:30:00,158.72,158.81,158.58,158.74,4777.0,139.7807,139.8599,139.6574,139.7983,4777.0
2019-02-08 14:40:00,158.69,158.92,158.61,158.76,8252.0,139.7542,139.9568,139.6838,139.8159,8252.0
2019-02-08 14:50:00,158.76,159.16,158.76,159.07,16892.0,139.8159,140.1682,139.8159,140.0889,16892.0
2019-02-08 15:00:00,158.99,159.08,158.9,158.92,13731.0,140.0184,140.0977,139.9392,139.9568,13731.0
2019-02-08 15:10:00,158.95,159.36,158.95,159.23,18756.0,139.9832,140.3443,139.9832,140.2298,18756.0
2019-02-08 15:20:00,159.3,159.42,159.17,159.39,18616.0,140.2914,140.3971,140.177,140.3707,18616.0
2019-02-08 15:30:00,159.4,159.55,159.33,159.36,43676.0,140.3795,140.5116,140.3179,140.3443,43676.0
2019-02-08 15:40:00,159.33,159.42,159.32,159.33,23062.0,140.3179,140.3971,140.3091,140.3179,23062.0
2019-02-08 15:50:00,159.34,160.16,159.34,160.16,146990.0,140.3267,141.0488,140.3267,141.0488,146990.0
2019-02-11 09:30:00,160.19,160.54,159.56,160.41,24435.0,141.0752,141.3835,140.5204,141.269,24435.0
2019-02-11 09:40:00,160.36,161.14,160.28,160.77,21468.0,141.225,141.9119,141.1545,141.586,21468.0
2019-02-11 09:50:00,160.8,161.07,160.65,160.83,18005.0,141.6125,141.8502,141.4804,141.6389,18005.0
2019-02-11 10:00:00,160.68,160.86,160.44,160.85,16204.0,141.5068,141.6653,141.2954,141.6565,16204.0
2019-02-11 10:10:00,160.86,161.16,160.82,161.12,8822.0,141.6653,141.9295,141.6301,141.8943,8822.0
2019-02-11 10:20:00,161.09,161.3,160.91,161.12,9824.0,141.8679,142.0528,141.7093,141.8943,9824.0
2019-02-11 10:30:00,161.08,161.23,160.99,161.23,9076.0,141.859,141.9911,141.7798,141.9911,9076.0
2019-02-11 10:40:00,161.19,161.58,161.14,161.31,26716.0,141.9559,142.2994,141.9119,142.0616,26716.0
2019-02-11 10:50:00,161.26,161.28,160.87,161.13,15218.0,142.0176,142.0352,141.6741,141.9031,15218.0
2019-02-11 11:00:00,161.13,161.31,160.81,160.86,15114.0,141.9031,142.0616,141.6213,141.6653,15114.0
2019-02-11 11:10:00,160.93,161.26,160.92,161.07,10482.0,141.7269,142.0176,141.7181,141.8502,10482.0
2019-02-11 11:20:00,161.06,161.38,161.04,161.2,25481.0,141.8414,142.1233,141.8238,141.9647,25481.0
2019-02-11 11:30:00,161.16,161.57,161.14,161.21,20436.0,141.9295,142.2906,141.9119,141.9735,20436.0
2019-02-11 11:40:00,161.19,161.21,160.91,160.95,14133.0,141.9559,141.9735,141.7093,141.7446,14133.0
2019-02-11 11:50:00,160.94,161.2,160.79,160.97,94086.0,141.7358,141.9647,141.6037,141.7622,94086.0
2019-02-11 12:00:00,160.95,161.17,160.87,161.01,12357.0,141.7446,141.9383,141.6741,141.7974,12357.0
2019-02-11 12:10:00,161.04,161.05,160.84,160.96,13780.0,141.8238,141.8326,141.6477,141.7534,13780.0
2019-02-11 12:20:00,160.97,161.49,160.92,161.43,20162.0,141.7622,142.2201,141.7181,142.1673,20162.0
2019-02-11 12:30:00,161.45,161.55,161.31,161.5,13973.0,142.1849,142.273,142.0616,142.2289,13973.0
2019-02-11 12:40:00,161.43,161.47,161.25,161.28,13622.0,142.1673,142.2025,142.0088,142.0352,13622.0
2019-02-11 12:50:00,161.27,161.37,161.05,161.08,16589.0,142.0264,142.1144,141.8326,141.859,16589.0
2019-02-11 13:00:00,161.05,161.05,160.71,160.97,11935.0,141.8326,141.8326,141.5332,141.7622,11935.0
2019-02-11 13:10:00,160.97,161.07,160.88,160.99,22712.0,141.7622,141.8502,141.6829,141.7798,22712.0
2019-02-11 13:20:00,160.96,160.96,160.54,160.58,9965.0,141.7534,141.7534,141.3835,141.4187,9965.0
2019-02-11 13:30:00,160.6,160.71,160.31,160.71,15462.0,141.4363,141.5332,141.1809,141.5332,15462.0
2019-02-11 13:40:00,160.72,160.75,160.52,160.59,12113.0,141.542,141.5684,141.3659,141.4275,12113.0
2019-02-11 13:50:00,160.51,160.64,160.28,160.64,17093.0,141.3571,141.4716,141.1545,141.4716,17093.0
2019-02-11 14:00:00,160.56,160.98,160.54,160.97,17900.0,141.4011,141.771,141.3835,141.7622,17900.0
2019-02-11 14:10:00,160.94,161.04,160.77,160.8,18083.0,141.7358,141.8238,141.586,141.6125,18083.0
2019-02-11 14:20:00,160.75,160.84,160.63,160.7,11006.0,141.5684,141.6477,141.4627,141.5244,11006.0
2019-02-11 14:30:00,160.7,160.7,160.35,160.49,11560.0,141.5244,141.5244,141.2162,141.3395,11560.0
2019-02-11 14:40:00,160.47,160.69,160.47,160.52,13490.0,141.3218,141.5156,141.3218,141.3659,13490.0
2019-02-11 14:50:00,160.54,160.83,160.54,160.8,12262.0,141.3835,141.6389,141.3835,141.6125,12262.0
2019-02-11 15:00:00,160.85,160.89,160.74,160.81,9040.0,141.6565,141.6917,141.5596,141.6213,9040.0
2019-02-11 15:10:00,160.86,160.87,160.71,160.71,12417.0,141.6653,141.6741,141.5332,141.5332,12417.0
2019-02-11 15:20:00,160.75,160.95,160.75,160.8,11577.0,141.5684,141.7446,141.5684,141.6125,11577.0
2019-02-11 15:30:00,160.82,160.85,160.64,160.64,21120.0,141.6301,141.6565,141.4716,141.4716,21120.0
2019-02-11 15:40:00,160.61,160.64,160.48,160.54,30330.0,141.4451,141.4716,141.3306,141.3835,30330.0
2019-02-11 15:50:00,160.55,160.84,160.47,160.68,90897.0,141.3923,141.6477,141.3218,141.5068,90897.0
2019-02-12 09:30:00,162.11,162.11,160.83,161.59,20558.0,142.7661,142.7661,141.6389,142.3082,20558.0
2019-02-12 09:40:00,161.45,161.45,160.56,160.63,12918.0,142.1849,142.1849,141.4011,141.4627,12918.0
2019-02-12 09:50:00,160.56,161.38,160.4,161.36,15776.0,141.4011,142.1233,141.2602,142.1056,15776.0
2019-02-12 10:00:00,161.26,161.65,161.17,161.17,21366.0,142.0176,142.361,141.9383,141.9383,21366.0
2019-02-12 10:10:00,161.31,161.31,160.57,160.6,7701.0,142.0616,142.0616,141.4099,141.4363,7701.0
2019-02-12 10:20:00,160.6,160.72,160.23,160.49,10576.0,141.4363,141.542,141.1105,141.3395,10576.0
2019-02-12 10:30:00,160.51,161.0,160.36,161.0,6642.0,141.3571,141.7886,141.225,141.7886,6642.0
2019-02-12 10:40:00,161.03,161.33,160.89,161.2,9189.0,141.815,142.0792,141.6917,141.9647,9189.0
2019-02-12 10:50:00,161.22,161.81,161.17,161.79,7117.0,141.9823,142.5019,141.9383,142.4843,7117.0
2019-02-12 11:00:00,161.74,162.1,161.46,162.06,14530.0,142.4403,142.7573,142.1937,142.7221,14530.0
2019-02-12 11:10:00,161.98,162.18,161.88,162.08,6520.0,142.6517,142.8278,142.5636,142.7397,6520.0
2019-02-12 11:20:00,162.02,162.4,162.02,162.36,10564.0,142.6869,143.0215,142.6869,142.9863,10564.0
2019-02-12 11:30:00,162.34,162.45,162.18,162.22,11918.0,142.9687,143.0656,142.8278,142.863,11918.0
2019-02-12 11:40:00,162.28,162.33,161.89,161.98,5591.0,142.9159,142.9599,142.5724,142.6517,5591.0
2019-02-12 11:50:00,161.96,161.96,161.67,161.96,8540.0,142.634,142.634,142.3786,142.634,8540.0
2019-02-12 12:00:00,162.18,162.4,162.16,162.22,14832.0,142.8278,143.0215,142.8102,142.863,14832.0
2019-02-12 12:10:00,162.18,162.25,161.83,161.85,17174.0,142.8278,142.8894,142.5196,142.5372,17174.0
2019-02-12 12:20:00,161.89,162.3,161.89,162.19,8209.0,142.5724,142.9335,142.5724,142.8366,8209.0
2019-02-12 12:30:00,162.34,162.34,162.15,162.15,7058.0,142.9687,142.9687,142.8014,142.8014,7058.0
2019-02-12 12:40:00,162.23,162.47,162.16,162.41,5706.0,142.8718,143.0832,142.8102,143.0303,5706.0
2019-02-12 12:50:00,162.4,162.69,162.38,162.39,22495.0,143.0215,143.2769,143.0039,143.0127,22495.0
2019-02-12 13:00:00,162.36,162.54,162.25,162.47,12683.0,142.9863,143.1448,142.8894,143.0832,12683.0
2019-02-12 13:10:00,162.54,162.54,162.3,162.36,8063.0,143.1448,143.1448,142.9335,142.9863,8063.0
2019-02-12 13:20:00,162.41,162.46,162.34,162.37,7760.0,143.0303,143.0744,142.9687,142.9951,7760.0
2019-02-12 13:30:00,162.38,162.49,162.26,162.26,6000.0,143.0039,143.1008,142.8982,142.8982,6000.0
2019-02-12 13:40:00,162.28,162.4,162.27,162.4,7006.0,142.9159,143.0215,142.9071,143.0215,7006.0
2019-02-12 13:50:00,162.34,162.41,162.25,162.33,6023.0,142.9687,143.0303,142.8894,142.9599,6023.0
2019-02-12 14:00:00,162.34,162.36,162.15,162.22,15615.0,142.9687,142.9863,142.8014,142.863,15615.0
2019-02-12 14:10:00,162.2,162.22,161.94,161.94,6046.0,142.8454,142.863,142.6164,142.6164,6046.0
2019-02-12 14:20:00,162.01,162.04,161.86,161.86,5052.0,142.6781,142.7045,142.546,142.546,5052.0
2019-02-12 14:30:00,161.83,161.88,161.76,161.79,5497.0,142.5196,142.5636,142.4579,142.4843,5497.0
2019-02-12 14:40:00,161.82,162.03,161.82,162.01,6522.0,142.5107,142.6957,142.5107,142.6781,6522.0
2019-02-12 14:50:00,162.02,162.09,161.94,162.07,8275.0,142.6869,142.7485,142.6164,142.7309,8275.0
2019-02-12 15:00:00,162.02,162.1,161.84,162.0,38855.0,142.6869,142.7573,142.5284,142.6693,38855.0
2019-02-12 15:10:00,162.01,162.01,161.71,161.76,8576.0,142.6781,142.6781,142.4139,142.4579,8576.0
2019-02-12 15:20:00,161.73,162.04,161.7,161.92,9032.0,142.4315,142.7045,142.4051,142.5988,9032.0
2019-02-12 15:30:00,161.95,162.0,161.76,161.78,11234.0,142.6252,142.6693,142.4579,142.4755,11234.0
2019-02-12 15:40:00,161.8,161.82,161.47,161.53,23050.0,142.4931,142.5107,142.2025,142.2554,23050.0
2019-02-12 15:50:00,161.53,162.21,161.5,162.07,56476.0,142.2554,142.8542,142.2289,142.7309,56476.0
2019-02-13 09:30:00,162.37,162.61,161.85,162.41,24064.0,142.9951,143.2065,142.5372,143.0303,24064.0
2019-02-13 09:40:00,162.47,163.33,162.15,163.22,33619.0,143.0832,143.8406,142.8014,143.7437,33619.0
2019-02-13 09:50:00,163.22,164.52,163.14,164.19,52930.0,143.7437,144.8886,143.6732,144.5979,52930.0
2019-02-13 10:00:00,164.14,164.53,163.11,163.11,24205.0,144.5539,144.8974,143.6468,143.6468,24205.0
2019-02-13 10:10:00,163.16,163.35,162.56,162.65,10918.0,143.6909,143.8582,143.1624,143.2417,10918.0
2019-02-13 10:20:00,162.58,162.86,162.56,162.7,15570.0,143.1801,143.4266,143.1624,143.2857,15570.0
2019-02-13 10:30:00,162.7,162.9,162.54,162.78,15839.0,143.2857,143.4619,143.1448,143.3562,15839.0
2019-02-13 10:40:00,162.74,163.15,162.35,162.39,15971.0,143.321,143.682,142.9775,143.0127,15971.0
2019-02-13 10:50:00,162.39,162.59,162.19,162.29,7290.0,143.0127,143.1889,142.8366,142.9247,7290.0
2019-02-13 11:00:00,162.35,162.66,162.35,162.41,7810.0,142.9775,143.2505,142.9775,143.0303,7810.0
2019-02-13 11:10:00,162.44,162.44,161.81,161.81,7342.0,143.0568,143.0568,142.5019,142.5019,7342.0
2019-02-13 11:20:00,161.85,161.87,161.36,161.58,7890.0,142.5372,142.5548,142.1056,142.2994,7890.0
2019-02-13 11:30:00,161.5,161.83,161.41,161.71,6874.0,142.2289,142.5196,142.1497,142.4139,6874.0
2019-02-13 11:40:00,161.81,162.05,161.81,161.82,6552.0,142.5019,142.7133,142.5019,142.5107,6552.0
2019-02-13 11:50:00,161.85,162.1,161.85,162.04,8025.0,142.5372,142.7573,142.5372,142.7045,8025.0
2019-02-13 12:00:00,162.0,162.09,161.92,161.92,3927.0,142.6693,142.7485,142.5988,142.5988,3927.0
2019-02-13 12:10:00,161.88,161.91,161.67,161.67,5900.0,142.5636,142.59,142.3786,142.3786,5900.0
2019-02-13 12:20:00,161.69,161.97,161.57,161.97,4375.0,142.3963,142.6428,142.2906,142.6428,4375.0
2019-02-13 12:30:00,162.01,162.49,162.01,162.34,10065.0,142.6781,143.1008,142.6781,142.9687,10065.0
2019-02-13 12:40:00,162.41,162.45,162.23,162.39,5150.0,143.0303,143.0656,142.8718,143.0127,5150.0
2019-02-13 12:50:00,162.37,162.47,162.19,162.42,8700.0,142.9951,143.0832,142.8366,143.0392,8700.0
2019-02-13 13:00:00,162.4,162.44,162.3,162.3,4495.0,143.0215,143.0568,142.9335,142.9335,4495.0
2019-02-13 13:10:00,162.34,162.47,162.17,162.43,9100.0,142.9687,143.0832,142.819,143.048,9100.0
2019-02-13 13:20:00,162.4,162.47,162.23,162.23,7593.0,143.0215,143.0832,142.8718,142.8718,7593.0
2019-02-13 13:30:00,162.29,162.36,162.15,162.25,7083.0,142.9247,142.9863,142.8014,142.8894,7083.0
2019-02-13 13:40:00,162.15,162.22,162.09,162.15,3949.0,142.8014,142.863,142.7485,142.8014,3949.0
2019-02-13 13:50:00,162.13,162.3,162.07,162.15,5190.0,142.7838,142.9335,142.7309,142.8014,5190.0
2019-02-13 14:00:00,162.11,162.27,162.11,162.19,5242.0,142.7661,142.9071,142.7661,142.8366,5242.0
2019-02-13 14:10:00,162.18,162.25,162.11,162.11,4853.0,142.8278,142.8894,142.7661,142.7661,4853.0
2019-02-13 14:20:00,162.08,162.13,161.81,161.89,6655.0,142.7397,142.7838,142.5019,142.5724,6655.0
2019-02-13 14:30:00,161.92,161.95,161.82,161.9,9835.0,142.5988,142.6252,142.5107,142.5812,9835.0
2019-02-13 14:40:00,161.91,162.27,161.86,162.27,9383.0,142.59,142.9071,142.546,142.9071,9383.0
2019-02-13 14:50:00,162.25,162.25,162.06,162.1,5600.0,142.8894,142.8894,142.7221,142.7573,5600.0
2019-02-13 15:00:00,162.14,162.2,161.9,161.94,9847.0,142.7926,142.8454,142.5812,142.6164,9847.0
2019-02-13 15:10:00,161.92,162.16,161.92,162.09,8106.0,142.5988,142.8102,142.5988,142.7485,8106.0
2019-02-13 15:20:00,162.09,162.2,161.95,162.12,9256.0,142.7485,142.8454,142.6252,142.7749,9256.0
2019-02-13 15:30:00,162.17,162.37,162.16,162.26,13454.0,142.819,142.9951,142.8102,142.8982,13454.0
2019-02-13 15:40:00,162.26,162.26,161.71,161.93,24120.0,142.8982,142.8982,142.4139,142.6076,24120.0
2019-02-13 15:50:00,161.96,162.05,161.75,161.96,51158.0,142.634,142.7133,142.4491,142.634,51158.0
2019-02-14 09:30:00,160.88,161.54,160.51,160.7,20927.0,141.6829,142.2642,141.3571,141.5244,20927.0
2019-02-14 09:40:00,160.63,161.31,160.56,161.1,14215.0,141.4627,142.0616,141.4011,141.8767,14215.0
2019-02-14 09:50:00,161.25,161.42,161.1,161.1,8584.0,142.0088,142.1585,141.8767,141.8767,8584.0
2019-02-14 10:00:00,161.12,161.6,161.11,161.6,8016.0,141.8943,142.317,141.8855,142.317,8016.0
2019-02-14 10:10:00,161.55,162.03,161.42,161.99,10130.0,142.273,142.6957,142.1585,142.6605,10130.0
2019-02-14 10:20:00,162.09,162.18,161.68,162.04,6325.0,142.7485,142.8278,142.3875,142.7045,6325.0
2019-02-14 10:30:00,162.08,162.2,161.29,161.33,8535.0,142.7397,142.8454,142.044,142.0792,8535.0
2019-02-14 10:40:00,161.5,161.98,161.5,161.62,7835.0,142.2289,142.6517,142.2289,142.3346,7835.0
2019-02-14 10:50:00,161.68,161.85,161.57,161.59,5715.0,142.3875,142.5372,142.2906,142.3082,5715.0
2019-02-14 11:00:00,161.6,161.75,161.36,161.73,10801.0,142.317,142.4491,142.1056,142.4315,10801.0
2019-02-14 11:10:00,161.83,161.83,161.38,161.57,7466.0,142.5196,142.5196,142.1233,142.2906,7466.0
2019-02-14 11:20:00,161.63,161.66,161.21,161.24,7376.0,142.3434,142.3698,141.9735,142.0,7376.0
2019-02-14 11:30:00,161.25,161.85,161.25,161.79,4900.0,142.0088,142.5372,142.0088,142.4843,4900.0
2019-02-14 11:40:00,161.79,161.93,161.68,161.81,4577.0,142.4843,142.6076,142.3875,142.5019,4577.0
2019-02-14 11:50:00,161.77,161.77,161.6,161.69,7400.0,142.4667,142.4667,142.317,142.3963,7400.0
2019-02-14 12:00:00,161.71,162.1,161.67,162.09,5622.0,142.4139,142.7573,142.3786,142.7485,5622.0
2019-02-14 12:10:00,162.07,162.12,161.93,162.1,11676.0,142.7309,142.7749,142.6076,142.7573,11676.0
2019-02-14 12:20:00,162.1,162.29,162.05,162.27,8953.0,142.7573,142.9247,142.7133,142.9071,8953.0
2019-02-14 12:30:00,162.32,162.35,162.17,162.25,5877.0,142.9511,142.9775,142.819,142.8894,5877.0
2019-02-14 12:40:00,162.24,162.3,162.08,162.09,6360.0,142.8806,142.9335,142.7397,142.7485,6360.0
2019-02-14 12:50:00,162.12,162.17,161.99,162.15,3600.0,142.7749,142.819,142.6605,142.8014,3600.0
2019-02-14 13:00:00,162.15,162.32,162.12,162.31,10200.0,142.8014,142.9511,142.7749,142.9423,10200.0
2019-02-14 13:10:00,162.28,162.28,162.05,162.05,5859.0,142.9159,142.9159,142.7133,142.7133,5859.0
2019-02-14 13:20:00,162.07,162.07,161.96,162.06,4621.0,142.7309,142.7309,142.634,142.7221,4621.0
2019-02-14 13:30:00,162.07,162.22,162.02,162.16,15561.0,142.7309,142.863,142.6869,142.8102,15561.0
2019-02-14 13:40:00,162.19,162.4,162.12,162.4,10230.0,142.8366,143.0215,142.7749,143.0215,10230.0
2019-02-14 13:50:00,162.45,162.45,162.17,162.36,10940.0,143.0656,143.0656,142.819,142.9863,10940.0
2019-02-14 14:00:00,162.35,162.35,162.23,162.35,5700.0,142.9775,142.9775,142.8718,142.9775,5700.0
2019-02-14 14:10:00,162.35,162.47,162.35,162.4,8094.0,142.9775,143.0832,142.9775,143.0215,8094.0
2019-02-14 14:20:00,162.4,162.51,162.37,162.47,12740.0,143.0215,143.1184,142.9951,143.0832,12740.0
2019-02-14 14:30:00,162.46,162.5,162.38,162.38,15331.0,143.0744,143.1096,143.0039,143.0039,15331.0
2019-02-14 14:40:00,162.39,162.57,162.39,162.44,14867.0,143.0127,143.1713,143.0127,143.0568,14867.0
2019-02-14 14:50:00,162.4,162.44,162.18,162.31,13217.0,143.0215,143.0568,142.8278,142.9423,13217.0
2019-02-14 15:00:00,162.33,162.65,162.24,162.33,14213.0,142.9599,143.2417,142.8806,142.9599,14213.0
2019-02-14 15:10:00,162.37,162.39,162.17,162.36,8580.0,142.9951,143.0127,142.819,142.9863,8580.0
2019-02-14 15:20:00,162.38,162.49,162.36,162.46,16567.0,143.0039,143.1008,142.9863,143.0744,16567.0
2019-02-14 15:30:00,162.48,162.55,162.41,162.44,22872.0,143.092,143.1536,143.0303,143.0568,22872.0
2019-02-14 15:40:00,162.44,162.45,162.27,162.27,27916.0,143.0568,143.0656,142.9071,142.9071,27916.0
2019-02-14 15:50:00,162.27,162.38,162.23,162.25,73153.0,142.9071,143.0039,142.8718,142.8894,73153.0
2019-02-15 09:30:00,163.66,164.62,163.37,164.33,49153.0,144.1312,144.9766,143.8758,144.7212,49153.0
2019-02-15 09:40:00,164.21,164.48,164.0,164.18,17952.0,144.6156,144.8533,144.4306,144.5891,17952.0
2019-02-15 09:50:00,164.23,164.24,163.7,164.1,9479.0,144.6332,144.642,144.1664,144.5187,9479.0
2019-02-15 10:00:00,164.1,164.65,164.07,164.49,9470.0,144.5187,145.0031,144.4923,144.8621,9470.0
2019-02-15 10:10:00,164.44,164.44,164.06,164.25,3787.0,144.8181,144.8181,144.4835,144.6508,3787.0
2019-02-15 10:20:00,164.16,164.88,164.14,164.65,15700.0,144.5715,145.2056,144.5539,145.0031,15700.0
2019-02-15 10:30:00,164.62,164.71,164.45,164.71,13306.0,144.9766,145.0559,144.8269,145.0559,13306.0
2019-02-15 10:40:00,164.69,164.69,164.45,164.59,9300.0,145.0383,145.0383,144.8269,144.9502,9300.0
2019-02-15 10:50:00,164.55,164.55,163.91,163.92,5713.0,144.915,144.915,144.3514,144.3602,5713.0
2019-02-15 11:00:00,163.95,164.2,163.95,164.11,10201.0,144.3866,144.6068,144.3866,144.5275,10201.0
2019-02-15 11:10:00,164.07,164.17,163.93,164.1,19800.0,144.4923,144.5803,144.369,144.5187,19800.0
2019-02-15 11:20:00,164.14,164.15,163.81,164.15,15624.0,144.5539,144.5627,144.2633,144.5627,15624.0
2019-02-15 11:30:00,164.1,164.26,164.02,164.25,19280.0,144.5187,144.6596,144.4482,144.6508,19280.0
2019-02-15 11:40:00,164.28,164.29,164.07,164.16,18787.0,144.6772,144.686,144.4923,144.5715,18787.0
2019-02-15 11:50:00,164.19,164.19,163.98,164.09,16164.0,144.5979,144.5979,144.413,144.5099,16164.0
2019-02-15 12:00:00,164.09,164.18,164.02,164.18,12860.0,144.5099,144.5891,144.4482,144.5891,12860.0
2019-02-15 12:10:00,164.24,164.55,164.23,164.42,15986.0,144.642,144.915,144.6332,144.8005,15986.0
2019-02-15 12:20:00,164.39,164.55,164.36,164.38,7849.0,144.7741,144.915,144.7477,144.7653,7849.0
2019-02-15 12:30:00,164.36,164.64,164.36,164.64,16009.0,144.7477,144.9942,144.7477,144.9942,16009.0
2019-02-15 12:40:00,164.62,164.71,164.44,164.59,29768.0,144.9766,145.0559,144.8181,144.9502,29768.0
2019-02-15 12:50:00,164.58,164.82,164.54,164.62,16279.0,144.9414,145.1528,144.9062,144.9766,16279.0
2019-02-15 13:00:00,164.66,164.73,164.58,164.71,15892.0,145.0119,145.0735,144.9414,145.0559,15892.0
2019-02-15 13:10:00,164.66,164.71,164.47,164.47,17634.0,145.0119,145.0559,144.8445,144.8445,17634.0
2019-02-15 13:20:00,164.5,164.63,164.46,164.53,23108.0,144.871,144.9854,144.8357,144.8974,23108.0
2019-02-15 13:30:00,164.51,164.69,164.49,164.62,16586.0,144.8798,145.0383,144.8621,144.9766,16586.0
2019-02-15 13:40:00,164.66,164.73,164.61,164.69,13551.0,145.0119,145.0735,144.9678,145.0383,13551.0
2019-02-15 13:50:00,164.71,164.91,164.69,164.71,5748.0,145.0559,145.232,145.0383,145.0559,5748.0
2019-02-15 14:00:00,164.7,164.82,164.63,164.63,6350.0,145.0471,145.1528,144.9854,144.9854,6350.0
2019-02-15 14:10:00,164.62,164.64,164.52,164.52,10749.0,144.9766,144.9942,144.8886,144.8886,10749.0
2019-02-15 14:20:00,164.49,164.58,164.43,164.47,8837.0,144.8621,144.9414,144.8093,144.8445,8837.0
2019-02-15 14:30:00,164.47,164.49,164.3,164.49,5856.0,144.8445,144.8621,144.6948,144.8621,5856.0
2019-02-15 14:40:00,164.47,164.52,164.38,164.44,8057.0,144.8445,144.8886,144.7653,144.8181,8057.0
2019-02-15 14:50:00,164.38,164.7,164.34,164.63,12424.0,144.7653,145.0471,144.73,144.9854,12424.0
2019-02-15 15:00:00,164.59,164.78,164.51,164.74,4605.0,144.9502,145.1175,144.8798,145.0823,4605.0
2019-02-15 15:10:00,164.77,164.77,164.24,164.24,8557.0,145.1087,145.1087,144.642,144.642,8557.0
2019-02-15 15:20:00,164.21,164.55,164.15,164.48,7391.0,144.6156,144.915,144.5627,144.8533,7391.0
2019-02-15 15:30:00,164.48,164.82,164.46,164.8,65935.0,144.8533,145.1528,144.8357,145.1352,65935.0
2019-02-15 15:40:00,164.78,165.01,164.7,164.94,27110.0,145.1175,145.3201,145.0471,145.2585,27110.0
2019-02-15 15:50:00,164.95,165.03,164.77,164.81,68829.0,145.2673,145.3377,145.1087,145.144,68829.0
2019-02-19 09:30:00,164.5,164.5,162.26,162.69,31953.0,144.871,144.871,142.8982,143.2769,31953.0
2019-02-19 09:40:00,162.7,163.48,162.61,163.47,21140.0,143.2857,143.9727,143.2065,143.9639,21140.0
2019-02-19 09:50:00,163.35,163.82,163.32,163.63,12687.0,143.8582,144.2721,143.8318,144.1048,12687.0
2019-02-19 10:00:00,163.65,164.34,163.51,163.86,18341.0,144.1224,144.73,143.9991,144.3073,18341.0
2019-02-19 10:10:00,163.89,164.31,163.89,164.13,9554.0,144.3337,144.7036,144.3337,144.5451,9554.0
2019-02-19 10:20:00,164.05,164.28,163.91,164.15,14012.0,144.4747,144.6772,144.3514,144.5627,14012.0
2019-02-19 10:30:00,164.15,164.32,164.14,164.18,14012.0,144.5627,144.7124,144.5539,144.5891,14012.0
2019-02-19 10:40:00,164.24,164.24,163.89,163.89,5874.0,144.642,144.642,144.3337,144.3337,5874.0
2019-02-19 10:50:00,163.92,164.3,163.86,164.12,9022.0,144.3602,144.6948,144.3073,144.5363,9022.0
2019-02-19 11:00:00,164.15,164.51,164.14,164.4,12174.0,144.5627,144.8798,144.5539,144.7829,12174.0
2019-02-19 11:10:00,164.39,164.49,164.16,164.39,9528.0,144.7741,144.8621,144.5715,144.7741,9528.0
2019-02-19 11:20:00,164.38,164.38,163.79,163.79,7696.0,144.7653,144.7653,144.2457,144.2457,7696.0
2019-02-19 11:30:00,163.88,164.33,163.88,164.17,11763.0,144.3249,144.7212,144.3249,144.5803,11763.0
2019-02-19 11:40:00,164.22,164.55,164.22,164.41,9108.0,144.6244,144.915,144.6244,144.7917,9108.0
2019-02-19 11:50:00,164.43,164.61,164.31,164.61,7776.0,144.8093,144.9678,144.7036,144.9678,7776.0
2019-02-19 12:00:00,164.56,164.62,164.51,164.53,5356.0,144.9238,144.9766,144.8798,144.8974,5356.0
2019-02-19 12:10:00,164.53,164.55,164.33,164.37,7681.0,144.8974,144.915,144.7212,144.7565,7681.0
2019-02-19 12:20:00,164.38,164.53,164.37,164.49,3688.0,144.7653,144.8974,144.7565,144.8621,3688.0
2019-02-19 12:30:00,164.49,164.62,164.46,164.57,4815.0,144.8621,144.9766,144.8357,144.9326,4815.0
2019-02-19 12:40:00,164.52,164.71,164.33,164.39,8634.0,144.8886,145.0559,144.7212,144.7741,8634.0
2019-02-19 12:50:00,164.34,164.58,164.31,164.55,4994.0,144.73,144.9414,144.7036,144.915,4994.0
2019-02-19 13:00:00,164.5,164.66,164.44,164.62,10548.0,144.871,145.0119,144.8181,144.9766,10548.0
2019-02-19 13:10:00,164.62,164.73,164.55,164.63,4638.0,144.9766,145.0735,144.915,144.9854,4638.0
2019-02-19 13:20:00,164.6,164.62,164.51,164.62,2701.0,144.959,144.9766,144.8798,144.9766,2701.0
2019-02-19 13:30:00,164.65,164.65,164.46,164.46,1732.0,145.0031,145.0031,144.8357,144.8357,1732.0
2019-02-19 13:40:00,164.39,164.56,164.39,164.56,2046.0,144.7741,144.9238,144.7741,144.9238,2046.0
2019-02-19 13:50:00,164.51,164.73,164.51,164.73,5685.0,144.8798,145.0735,144.8798,145.0735,5685.0
2019-02-19 14:00:00,164.74,165.05,164.69,164.91,10027.0,145.0823,145.3553,145.0383,145.232,10027.0
2019-02-19 14:10:00,164.88,165.13,164.82,164.82,6680.0,145.2056,145.4258,145.1528,145.1528,6680.0
2019-02-19 14:20:00,164.8,164.89,164.67,164.8,3610.0,145.1352,145.2144,145.0207,145.1352,3610.0
2019-02-19 14:30:00,164.86,164.97,164.75,164.9,4020.0,145.188,145.2849,145.0911,145.2232,4020.0
2019-02-19 14:40:00,164.91,165.05,164.86,165.0,12010.0,145.232,145.3553,145.188,145.3113,12010.0
2019-02-19 14:50:00,164.97,165.05,164.9,164.97,3417.0,145.2849,145.3553,145.2232,145.2849,3417.0
2019-02-19 15:00:00,164.92,165.0,164.85,165.0,5441.0,145.2408,145.3113,145.1792,145.3113,5441.0
2019-02-19 15:10:00,164.99,164.99,164.88,164.94,5245.0,145.3025,145.3025,145.2056,145.2585,5245.0
2019-02-19 15:20:00,164.94,164.94,164.73,164.77,6098.0,145.2585,145.2585,145.0735,145.1087,6098.0
2019-02-19 15:30:00,164.71,164.96,164.7,164.73,10695.0,145.0559,145.2761,145.0471,145.0735,10695.0
2019-02-19 15:40:00,164.79,164.84,164.69,164.69,12049.0,145.1264,145.1704,145.0383,145.0383,12049.0
2019-02-19 15:50:00,164.68,164.7,164.37,164.62,64297.0,145.0295,145.0471,144.7565,144.9766,64297.0
2019-02-20 09:30:00,164.59,165.01,163.86,164.15,19595.0,144.9502,145.3201,144.3073,144.5627,19595.0
2019-02-20 09:40:00,164.26,164.4,163.67,163.74,4400.0,144.6596,144.7829,144.14,144.2016,4400.0
2019-02-20 09:50:00,163.7,164.21,163.66,164.21,5958.0,144.1664,144.6156,144.1312,144.6156,5958.0
2019-02-20 10:00:00,164.14,164.14,163.45,163.45,9330.0,144.5539,144.5539,143.9462,143.9462,9330.0
2019-02-20 10:10:00,163.51,164.15,163.47,164.14,7030.0,143.9991,144.5627,143.9639,144.5539,7030.0
2019-02-20 10:20:00,164.09,164.1,163.88,164.03,6019.0,144.5099,144.5187,144.3249,144.457,6019.0
2019-02-20 10:30:00,164.1,164.25,164.01,164.07,9937.0,144.5187,144.6508,144.4394,144.4923,9937.0
2019-02-20 10:40:00,164.15,164.2,164.06,164.09,5143.0,144.5627,144.6068,144.4835,144.5099,5143.0
2019-02-20 10:50:00,164.05,164.06,163.83,163.85,6480.0,144.4747,144.4835,144.2809,144.2985,6480.0
2019-02-20 11:00:00,163.78,164.05,163.73,164.05,5910.0,144.2369,144.4747,144.1928,144.4747,5910.0
2019-02-20 11:10:00,164.02,164.13,163.98,164.01,3989.0,144.4482,144.5451,144.413,144.4394,3989.0
2019-02-20 11:20:00,164.08,164.19,163.83,164.02,7654.0,144.5011,144.5979,144.2809,144.4482,7654.0
2019-02-20 11:30:00,164.07,164.14,163.97,164.14,9507.0,144.4923,144.5539,144.4042,144.5539,9507.0
2019-02-20 11:40:00,164.15,164.29,164.04,164.16,8710.0,144.5627,144.686,144.4658,144.5715,8710.0
2019-02-20 11:50:00,164.19,164.19,163.83,163.98,10421.0,144.5979,144.5979,144.2809,144.413,10421.0
2019-02-20 12:00:00,163.99,164.36,163.96,164.29,21016.0,144.4218,144.7477,144.3954,144.686,21016.0
2019-02-20 12:10:00,164.24,164.39,164.19,164.24,3901.0,144.642,144.7741,144.5979,144.642,3901.0
2019-02-20 12:20:00,164.17,164.26,164.11,164.11,3204.0,144.5803,144.6596,144.5275,144.5275,3204.0
2019-02-20 12:30:00,164.18,164.23,164.06,164.21,2889.0,144.5891,144.6332,144.4835,144.6156,2889.0
2019-02-20 12:40:00,164.25,164.34,164.19,164.19,3836.0,144.6508,144.73,144.5979,144.5979,3836.0
2019-02-20 12:50:00,164.21,164.44,164.11,164.38,6421.0,144.6156,144.8181,144.5275,144.7653,6421.0
2019-02-20 13:00:00,164.4,164.4,164.14,164.18,11727.0,144.7829,144.7829,144.5539,144.5891,11727.0
2019-02-20 13:10:00,164.19,164.32,164.17,164.31,6709.0,144.5979,144.7124,144.5803,144.7036,6709.0
2019-02-20 13:20:00,164.31,164.64,164.23,164.64,5722.0,144.7036,144.9942,144.6332,144.9942,5722.0
2019-02-20 13:30:00,164.63,164.84,164.63,164.82,5900.0,144.9854,145.1704,144.9854,145.1528,5900.0
2019-02-20 13:40:00,164.77,164.78,164.66,164.66,3003.0,145.1087,145.1175,145.0119,145.0119,3003.0
2019-02-20 13:50:00,164.66,164.84,164.59,164.72,5690.0,145.0119,145.1704,144.9502,145.0647,5690.0
2019-02-20 14:00:00,164.73,164.93,164.43,164.44,9374.0,145.0735,145.2496,144.8093,144.8181,9374.0
2019-02-20 14:10:00,164.58,164.66,164.34,164.45,4881.0,144.9414,145.0119,144.73,144.8269,4881.0
2019-02-20 14:20:00,164.47,164.62,164.33,164.57,6340.0,144.8445,144.9766,144.7212,144.9326,6340.0
2019-02-20 14:30:00,164.52,164.79,164.52,164.75,4316.0,144.8886,145.1264,144.8886,145.0911,4316.0
2019-02-20 14:40:00,164.68,164.88,164.68,164.87,4698.0,145.0295,145.2056,145.0295,145.1968,4698.0
2019-02-20 14:50:00,164.84,165.03,164.83,165.03,4777.0,145.1704,145.3377,145.1616,145.3377,4777.0
2019-02-20 15:00:00,165.03,165.14,164.85,165.14,6014.0,145.3377,145.4346,145.1792,145.4346,6014.0
2019-02-20 15:10:00,165.1,165.16,164.99,165.12,3629.0,145.3994,145.4522,145.3025,145.417,3629.0
2019-02-20 15:20:00,165.09,165.19,165.05,165.09,7208.0,145.3906,145.4786,145.3553,145.3906,7208.0
2019-02-20 15:30:00,165.09,165.17,164.93,164.98,8709.0,145.3906,145.461,145.2496,145.2937,8709.0
2019-02-20 15:40:00,164.99,165.41,164.92,165.33,16747.0,145.3025,145.6724,145.2408,145.6019,16747.0
2019-02-20 15:50:00,165.3,165.5,165.08,165.19,52055.0,145.5755,145.7516,145.3817,145.4786,52055.0
2019-02-21 09:30:00,165.16,165.22,164.22,164.88,38994.0,145.4522,145.505,144.6244,145.2056,38994.0
2019-02-21 09:40:00,164.94,164.94,164.14,164.26,14898.0,145.2585,145.2585,144.5539,144.6596,14898.0
2019-02-21 09:50:00,164.07,164.26,163.66,163.86,11773.0,144.4923,144.6596,144.1312,144.3073,11773.0
2019-02-21 10:00:00,163.85,163.86,163.43,163.76,15570.0,144.2985,144.3073,143.9286,144.2193,15570.0
2019-02-21 10:10:00,163.69,164.18,163.43,164.06,8448.0,144.1576,144.5891,143.9286,144.4835,8448.0
2019-02-21 10:20:00,164.19,164.32,163.94,164.06,8087.0,144.5979,144.7124,144.3778,144.4835,8087.0
2019-02-21 10:30:00,164.02,164.13,163.93,163.97,8548.0,144.4482,144.5451,144.369,144.4042,8548.0
2019-02-21 10:40:00,163.9,164.26,163.9,164.02,3356.0,144.3426,144.6596,144.3426,144.4482,3356.0
2019-02-21 10:50:00,163.99,164.14,163.85,163.91,4230.0,144.4218,144.5539,144.2985,144.3514,4230.0
2019-02-21 11:00:00,163.97,164.15,163.83,164.08,6630.0,144.4042,144.5627,144.2809,144.5011,6630.0
2019-02-21 11:10:00,164.12,164.16,164.01,164.08,4200.0,144.5363,144.5715,144.4394,144.5011,4200.0
2019-02-21 11:20:00,164.1,164.1,163.5,163.58,6939.0,144.5187,144.5187,143.9903,144.0607,6939.0
2019-02-21 11:30:00,163.61,163.85,163.57,163.76,6107.0,144.0872,144.2985,144.0519,144.2193,6107.0
2019-02-21 11:40:00,163.87,164.05,163.86,163.99,4403.0,144.3161,144.4747,144.3073,144.4218,4403.0
2019-02-21 11:50:00,164.0,164.26,163.97,164.21,5765.0,144.4306,144.6596,144.4042,144.6156,5765.0
2019-02-21 12:00:00,164.26,164.28,164.08,164.08,3671.0,144.6596,144.6772,144.5011,144.5011,3671.0
2019-02-21 12:10:00,164.03,164.03,163.87,163.91,4451.0,144.457,144.457,144.3161,144.3514,4451.0
2019-02-21 12:20:00,163.9,164.15,163.9,164.15,6055.0,144.3426,144.5627,144.3426,144.5627,6055.0
2019-02-21 12:30:00,164.2,164.47,164.2,164.26,3226.0,144.6068,144.8445,144.6068,144.6596,3226.0
2019-02-21 12:40:00,164.29,164.3,164.05,164.09,3850.0,144.686,144.6948,144.4747,144.5099,3850.0
2019-02-21 12:50:00,164.12,164.42,164.02,164.35,4655.0,144.5363,144.8005,144.4482,144.7389,4655.0
2019-02-21 13:00:00,164.43,164.43,164.25,164.25,3000.0,144.8093,144.8093,144.6508,144.6508,3000.0
2019-02-21 13:10:00,164.28,164.36,164.11,164.22,3531.0,144.6772,144.7477,144.5275,144.6244,3531.0
2019-02-21 13:20:00,164.12,164.18,164.01,164.01,8577.0,144.5363,144.5891,144.4394,144.4394,8577.0
2019-02-21 13:30:00,164.06,164.07,163.94,163.96,5400.0,144.4835,144.4923,144.3778,144.3954,5400.0
2019-02-21 13:40:00,163.95,164.16,163.91,164.16,4101.0,144.3866,144.5715,144.3514,144.5715,4101.0
2019-02-21 13:50:00,164.17,164.23,163.97,164.09,3292.0,144.5803,144.6332,144.4042,144.5099,3292.0
2019-02-21 14:00:00,164.1,164.17,164.09,164.14,5758.0,144.5187,144.5803,144.5099,144.5539,5758.0
2019-02-21 14:10:00,164.16,164.22,163.95,163.98,2198.0,144.5715,144.6244,144.3866,144.413,2198.0
2019-02-21 14:20:00,163.94,163.96,163.73,163.86,4956.0,144.3778,144.3954,144.1928,144.3073,4956.0
2019-02-21 14:30:00,163.89,163.99,163.86,163.98,6319.0,144.3337,144.4218,144.3073,144.413,6319.0
2019-02-21 14:40:00,164.03,164.07,163.83,163.88,3832.0,144.457,144.4923,144.2809,144.3249,3832.0
2019-02-21 14:50:00,163.8,163.87,163.55,163.74,5200.0,144.2545,144.3161,144.0343,144.2016,5200.0
2019-02-21 15:00:00,163.74,164.11,163.74,164.08,4066.0,144.2016,144.5275,144.2016,144.5011,4066.0
2019-02-21 15:10:00,164.08,164.11,163.95,164.06,5301.0,144.5011,144.5275,144.3866,144.4835,5301.0
2019-02-21 15:20:00,164.06,164.18,164.0,164.01,6157.0,144.4835,144.5891,144.4306,144.4394,6157.0
2019-02-21 15:30:00,164.0,164.12,163.9,164.0,8754.0,144.4306,144.5363,144.3426,144.4306,8754.0
2019-02-21 15:40:00,164.03,164.41,163.97,164.38,24585.0,144.457,144.7917,144.4042,144.7653,24585.0
2019-02-21 15:50:00,164.41,164.76,164.38,164.58,84309.0,144.7917,145.0999,144.7653,144.9414,84309.0
2019-02-22 09:30:00,165.39,165.39,164.45,164.72,13023.0,145.6548,145.6548,144.8269,145.0647,13023.0
2019-02-22 09:40:00,164.49,164.81,163.98,164.64,10366.0,144.8621,145.144,144.413,144.9942,10366.0
2019-02-22 09:50:00,164.64,164.83,164.44,164.61,5385.0,144.9942,145.1616,144.8181,144.9678,5385.0
2019-02-22 10:00:00,164.62,164.95,164.54,164.95,6158.0,144.9766,145.2673,144.9062,145.2673,6158.0
2019-02-22 10:10:00,165.05,165.79,165.05,165.64,4900.0,145.3553,146.007,145.3553,145.8749,4900.0
2019-02-22 10:20:00,165.92,165.92,165.44,165.44,3600.0,146.1215,146.1215,145.6988,145.6988,3600.0
2019-02-22 10:30:00,165.37,165.47,165.09,165.09,3570.0,145.6371,145.7252,145.3906,145.3906,3570.0
2019-02-22 10:40:00,165.07,165.41,165.07,165.41,14111.0,145.3729,145.6724,145.3729,145.6724,14111.0
2019-02-22 10:50:00,165.61,165.69,165.29,165.31,5972.0,145.8485,145.919,145.5667,145.5843,5972.0
2019-02-22 11:00:00,165.32,165.62,165.01,165.62,6552.0,145.5931,145.8573,145.3201,145.8573,6552.0
2019-02-22 11:10:00,165.58,165.89,165.54,165.89,5730.0,145.8221,146.0951,145.7869,146.0951,5730.0
2019-02-22 11:20:00,165.89,165.89,165.62,165.62,5600.0,146.0951,146.0951,145.8573,145.8573,5600.0
2019-02-22 11:30:00,165.59,165.61,165.47,165.54,3247.0,145.8309,145.8485,145.7252,145.7869,3247.0
2019-02-22 11:40:00,165.56,165.58,165.41,165.5,1600.0,145.8045,145.8221,145.6724,145.7516,1600.0
2019-02-22 11:50:00,165.54,165.58,165.23,165.31,5045.0,145.7869,145.8221,145.5138,145.5843,5045.0
2019-02-22 12:00:00,165.37,165.7,165.36,165.64,1500.0,145.6371,145.9278,145.6283,145.8749,1500.0
2019-02-22 12:10:00,165.72,165.76,165.44,165.44,2800.0,145.9454,145.9806,145.6988,145.6988,2800.0
2019-02-22 12:20:00,165.28,165.29,165.2,165.26,3300.0,145.5579,145.5667,145.4874,145.5403,3300.0
2019-02-22 12:30:00,165.23,165.25,165.0,165.11,4300.0,145.5138,145.5315,145.3113,145.4082,4300.0
2019-02-22 12:40:00,165.1,165.25,165.1,165.23,1622.0,145.3994,145.5315,145.3994,145.5138,1622.0
2019-02-22 12:50:00,165.44,165.48,165.37,165.43,1300.0,145.6988,145.734,145.6371,145.69,1300.0
2019-02-22 13:00:00,165.46,165.48,165.23,165.23,2000.0,145.7164,145.734,145.5138,145.5138,2000.0
2019-02-22 13:10:00,165.18,165.19,164.79,165.13,5810.0,145.4698,145.4786,145.1264,145.4258,5810.0
2019-02-22 13:20:00,165.19,165.25,165.13,165.16,6100.0,145.4786,145.5315,145.4258,145.4522,6100.0
2019-02-22 13:30:00,165.22,165.33,165.15,165.29,4786.0,145.505,145.6019,145.4434,145.5667,4786.0
2019-02-22 13:40:00,165.27,165.43,165.18,165.43,3175.0,145.5491,145.69,145.4698,145.69,3175.0
2019-02-22 13:50:00,165.32,165.35,165.2,165.21,2794.0,145.5931,145.6195,145.4874,145.4962,2794.0
2019-02-22 14:00:00,165.23,165.32,165.17,165.19,6012.0,145.5138,145.5931,145.461,145.4786,6012.0
2019-02-22 14:10:00,165.28,165.43,165.26,165.28,3717.0,145.5579,145.69,145.5403,145.5579,3717.0
2019-02-22 14:20:00,165.23,165.23,165.07,165.11,2220.0,145.5138,145.5138,145.3729,145.4082,2220.0
2019-02-22 14:30:00,165.16,165.16,164.76,164.81,3790.0,145.4522,145.4522,145.0999,145.144,3790.0
2019-02-22 14:40:00,164.78,164.89,164.66,164.81,4125.0,145.1175,145.2144,145.0119,145.144,4125.0
2019-02-22 14:50:00,164.89,165.12,164.83,164.88,28367.0,145.2144,145.417,145.1616,145.2056,28367.0
2019-02-22 15:00:00,164.86,165.17,164.85,165.08,7833.0,145.188,145.461,145.1792,145.3817,7833.0
2019-02-22 15:10:00,165.23,165.31,165.09,165.25,9057.0,145.5138,145.5843,145.3906,145.5315,9057.0
2019-02-22 15:20:00,165.34,165.39,165.04,165.21,9013.0,145.6107,145.6548,145.3465,145.4962,9013.0
2019-02-22 15:30:00,165.2,165.3,165.04,165.08,11566.0,145.4874,145.5755,145.3465,145.3817,11566.0
2019-02-22 15:40:00,165.13,165.65,165.13,165.55,6668.0,145.4258,145.8837,145.4258,145.7957,6668.0
2019-02-22 15:50:00,165.58,166.07,165.56,165.88,42024.0,145.8221,146.2536,145.8045,146.0863,42024.0
2019-02-25 09:30:00,166.97,167.09,166.17,166.88,17697.0,147.0462,147.1519,146.3417,146.967,17697.0
2019-02-25 09:40:00,166.55,166.57,165.28,165.42,3914.0,146.6763,146.694,145.5579,145.6812,3914.0
2019-02-25 09:50:00,165.37,166.32,165.37,166.31,11700.0,145.6371,146.4738,145.6371,146.465,11700.0
2019-02-25 10:00:00,166.27,166.47,165.95,166.42,19813.0,146.4297,146.6059,146.1479,146.5619,19813.0
2019-02-25 10:10:00,166.4,166.65,166.25,166.27,9060.0,146.5442,146.7644,146.4121,146.4297,9060.0
2019-02-25 10:20:00,166.28,166.51,166.12,166.37,19659.0,146.4386,146.6411,146.2976,146.5178,19659.0
2019-02-25 10:30:00,166.3,166.48,166.26,166.26,13311.0,146.4562,146.6147,146.4209,146.4209,13311.0
2019-02-25 10:40:00,166.36,166.87,166.28,166.87,7240.0,146.509,146.9582,146.4386,146.9582,7240.0
2019-02-25 10:50:00,166.87,166.99,166.5,166.52,14210.0,146.9582,147.0638,146.6323,146.6499,14210.0
2019-02-25 11:00:00,166.5,166.56,166.19,166.19,9966.0,146.6323,146.6851,146.3593,146.3593,9966.0
2019-02-25 11:10:00,166.18,166.18,165.65,166.01,7947.0,146.3505,146.3505,145.8837,146.2008,7947.0
2019-02-25 11:20:00,165.94,165.94,165.47,165.59,6799.0,146.1391,146.1391,145.7252,145.8309,6799.0
2019-02-25 11:30:00,165.69,166.09,165.62,165.78,14998.0,145.919,146.2712,145.8573,145.9982,14998.0
2019-02-25 11:40:00,165.81,165.94,165.67,165.88,39606.0,146.0246,146.1391,145.9013,146.0863,39606.0
2019-02-25 11:50:00,165.85,165.85,165.29,165.54,29683.0,146.0599,146.0599,145.5667,145.7869,29683.0
2019-02-25 12:00:00,165.58,165.63,165.4,165.54,12301.0,145.8221,145.8661,145.6636,145.7869,12301.0
2019-02-25 12:10:00,165.52,165.53,165.21,165.21,9621.0,145.7692,145.778,145.4962,145.4962,9621.0
2019-02-25 12:20:00,165.2,165.33,165.18,165.22,9691.0,145.4874,145.6019,145.4698,145.505,9691.0
2019-02-25 12:30:00,165.22,165.36,164.97,165.13,21378.0,145.505,145.6283,145.2849,145.4258,21378.0
2019-02-25 12:40:00,165.16,165.21,164.97,165.0,30516.0,145.4522,145.4962,145.2849,145.3113,30516.0
2019-02-25 12:50:00,165.02,165.05,164.78,164.87,5100.0,145.3289,145.3553,145.1175,145.1968,5100.0
2019-02-25 13:00:00,164.92,164.92,164.73,164.86,5636.0,145.2408,145.2408,145.0735,145.188,5636.0
2019-02-25 13:10:00,164.87,164.87,164.51,164.63,9582.0,145.1968,145.1968,144.8798,144.9854,9582.0
2019-02-25 13:20:00,164.66,164.88,164.65,164.82,6800.0,145.0119,145.2056,145.0031,145.1528,6800.0
2019-02-25 13:30:00,164.82,164.84,164.37,164.51,8401.0,145.1528,145.1704,144.7565,144.8798,8401.0
2019-02-25 13:40:00,164.5,164.73,164.5,164.63,5600.0,144.871,145.0735,144.871,144.9854,5600.0
2019-02-25 13:50:00,164.6,164.66,164.47,164.59,5600.0,144.959,145.0119,144.8445,144.9502,5600.0
2019-02-25 14:00:00,164.53,164.61,164.18,164.27,25916.0,144.8974,144.9678,144.5891,144.6684,25916.0
2019-02-25 14:10:00,164.32,164.34,164.11,164.13,35120.0,144.7124,144.73,144.5275,144.5451,35120.0
2019-02-25 14:20:00,164.16,164.25,163.93,163.93,15409.0,144.5715,144.6508,144.369,144.369,15409.0
2019-02-25 14:30:00,163.93,164.05,163.62,163.66,14815.0,144.369,144.4747,144.096,144.1312,14815.0
2019-02-25 14:40:00,163.68,163.91,163.64,163.67,11841.0,144.1488,144.3514,144.1136,144.14,11841.0
2019-02-25 14:50:00,163.72,163.89,163.65,163.84,8692.0,144.184,144.3337,144.1224,144.2897,8692.0
2019-02-25 15:00:00,163.88,163.98,163.75,163.77,21352.0,144.3249,144.413,144.2104,144.2281,21352.0
2019-02-25 15:10:00,163.8,163.96,163.66,163.93,13906.0,144.2545,144.3954,144.1312,144.369,13906.0
2019-02-25 15:20:00,163.92,163.93,163.74,163.84,18903.0,144.3602,144.369,144.2016,144.2897,18903.0
2019-02-25 15:30:00,163.9,164.07,163.8,163.83,18234.0,144.3426,144.4923,144.2545,144.2809,18234.0
2019-02-25 15:40:00,163.84,163.97,163.77,163.96,22985.0,144.2897,144.4042,144.2281,144.3954,22985.0
2019-02-25 15:50:00,163.96,164.2,163.8,163.92,72644.0,144.3954,144.6068,144.2545,144.3602,72644.0
2019-02-26 09:30:00,163.84,164.16,162.78,163.66,32909.0,144.2897,144.5715,143.3562,144.1312,32909.0
2019-02-26 09:40:00,163.64,164.66,163.46,163.94,10741.0,144.1136,145.0119,143.9551,144.3778,10741.0
2019-02-26 09:50:00,163.94,164.08,163.63,163.97,7003.0,144.3778,144.5011,144.1048,144.4042,7003.0
2019-02-26 10:00:00,163.97,164.63,163.94,164.07,5170.0,144.4042,144.9854,144.3778,144.4923,5170.0
2019-02-26 10:10:00,164.13,164.49,164.13,164.49,2700.0,144.5451,144.8621,144.5451,144.8621,2700.0
2019-02-26 10:20:00,164.48,164.58,163.92,163.99,6438.0,144.8533,144.9414,144.3602,144.4218,6438.0
2019-02-26 10:30:00,164.02,164.49,164.02,164.17,3154.0,144.4482,144.8621,144.4482,144.5803,3154.0
2019-02-26 10:40:00,164.1,164.47,164.07,164.36,5860.0,144.5187,144.8445,144.4923,144.7477,5860.0
2019-02-26 10:50:00,164.34,164.49,164.22,164.44,5115.0,144.73,144.8621,144.6244,144.8181,5115.0
2019-02-26 11:00:00,164.4,164.48,164.3,164.39,3412.0,144.7829,144.8533,144.6948,144.7741,3412.0
2019-02-26 11:10:00,164.39,164.74,164.39,164.63,5306.0,144.7741,145.0823,144.7741,144.9854,5306.0
2019-02-26 11:20:00,164.52,164.61,164.36,164.55,9720.0,144.8886,144.9678,144.7477,144.915,9720.0
2019-02-26 11:30:00,164.59,164.72,164.37,164.37,4506.0,144.9502,145.0647,144.7565,144.7565,4506.0
2019-02-26 11:40:00,164.37,164.55,164.37,164.47,2206.0,144.7565,144.915,144.7565,144.8445,2206.0
2019-02-26 11:50:00,164.51,164.55,164.32,164.34,5791.0,144.8798,144.915,144.7124,144.73,5791.0
2019-02-26 12:00:00,164.36,164.44,164.26,164.33,4119.0,144.7477,144.8181,144.6596,144.7212,4119.0
2019-02-26 12:10:00,164.2,164.34,164.15,164.2,4708.0,144.6068,144.73,144.5627,144.6068,4708.0
2019-02-26 12:20:00,164.19,164.36,164.17,164.17,3684.0,144.5979,144.7477,144.5803,144.5803,3684.0
2019-02-26 12:30:00,164.23,164.28,164.01,164.09,4225.0,144.6332,144.6772,144.4394,144.5099,4225.0
2019-02-26 12:40:00,164.04,164.07,163.86,163.93,5965.0,144.4658,144.4923,144.3073,144.369,5965.0
2019-02-26 12:50:00,163.97,164.09,163.91,163.97,5137.0,144.4042,144.5099,144.3514,144.4042,5137.0
2019-02-26 13:00:00,163.98,164.03,163.79,163.84,3343.0,144.413,144.457,144.2457,144.2897,3343.0
2019-02-26 13:10:00,163.81,164.15,163.78,164.06,3100.0,144.2633,144.5627,144.2369,144.4835,3100.0
2019-02-26 13:20:00,164.06,164.07,163.8,163.88,17054.0,144.4835,144.4923,144.2545,144.3249,17054.0
2019-02-26 13:30:00,163.84,164.01,163.34,163.42,33557.0,144.2897,144.4394,143.8494,143.9198,33557.0
2019-02-26 13:40:00,163.44,163.53,163.29,163.47,4903.0,143.9374,144.0167,143.8053,143.9639,4903.0
2019-02-26 13:50:00,163.49,163.62,163.3,163.3,4300.0,143.9815,144.096,143.8141,143.8141,4300.0
2019-02-26 14:00:00,163.33,163.51,163.15,163.22,8948.0,143.8406,143.9991,143.682,143.7437,8948.0
2019-02-26 14:10:00,163.19,163.46,163.19,163.39,5879.0,143.7173,143.9551,143.7173,143.8934,5879.0
2019-02-26 14:20:00,163.43,163.43,163.16,163.21,3906.0,143.9286,143.9286,143.6909,143.7349,3906.0
2019-02-26 14:30:00,163.26,163.37,163.11,163.37,8813.0,143.7789,143.8758,143.6468,143.8758,8813.0
2019-02-26 14:40:00,163.37,163.48,163.21,163.25,6252.0,143.8758,143.9727,143.7349,143.7701,6252.0
2019-02-26 14:50:00,163.3,163.48,163.15,163.33,5961.0,143.8141,143.9727,143.682,143.8406,5961.0
2019-02-26 15:00:00,163.32,163.56,163.25,163.43,11413.0,143.8318,144.0431,143.7701,143.9286,11413.0
2019-02-26 15:10:00,163.4,163.48,163.32,163.38,5900.0,143.9022,143.9727,143.8318,143.8846,5900.0
2019-02-26 15:20:00,163.39,163.42,163.24,163.4,9971.0,143.8934,143.9198,143.7613,143.9022,9971.0
2019-02-26 15:30:00,163.4,163.53,163.3,163.42,25180.0,143.9022,144.0167,143.8141,143.9198,25180.0
2019-02-26 15:40:00,163.42,163.52,163.05,163.09,45923.0,143.9198,144.0079,143.594,143.6292,45923.0
2019-02-26 15:50:00,163.09,163.09,162.29,162.34,114426.0,143.6292,143.6292,142.9247,142.9687,114426.0
2019-02-27 09:30:00,161.9,162.24,161.02,162.16,17616.0,142.5812,142.8806,141.8062,142.8102,17616.0
2019-02-27 09:40:00,162.26,162.26,161.64,161.7,11275.0,142.8982,142.8982,142.3522,142.4051,11275.0
2019-02-27 09:50:00,161.7,161.97,161.17,161.49,15255.0,142.4051,142.6428,141.9383,142.2201,15255.0
2019-02-27 10:00:00,161.49,161.56,161.34,161.38,5682.0,142.2201,142.2818,142.088,142.1233,5682.0
2019-02-27 10:10:00,161.51,161.95,161.07,161.95,16844.0,142.2377,142.6252,141.8502,142.6252,16844.0
2019-02-27 10:20:00,161.94,162.07,161.57,161.61,8759.0,142.6164,142.7309,142.2906,142.3258,8759.0
2019-02-27 10:30:00,161.7,161.97,161.6,161.96,13506.0,142.4051,142.6428,142.317,142.634,13506.0
2019-02-27 10:40:00,162.01,162.04,161.74,161.83,9649.0,142.6781,142.7045,142.4403,142.5196,9649.0
2019-02-27 10:50:00,161.86,161.93,161.29,161.29,7897.0,142.546,142.6076,142.044,142.044,7897.0
2019-02-27 11:00:00,161.32,161.45,161.12,161.27,34369.0,142.0704,142.1849,141.8943,142.0264,34369.0
2019-02-27 11:10:00,161.29,161.55,161.05,161.49,39247.0,142.044,142.273,141.8326,142.2201,39247.0
2019-02-27 11:20:00,161.57,161.67,161.41,161.58,8377.0,142.2906,142.3786,142.1497,142.2994,8377.0
2019-02-27 11:30:00,161.65,161.91,161.59,161.77,6100.0,142.361,142.59,142.3082,142.4667,6100.0
2019-02-27 11:40:00,161.81,161.86,161.57,161.6,8209.0,142.5019,142.546,142.2906,142.317,8209.0
2019-02-27 11:50:00,161.65,161.72,161.49,161.49,5892.0,142.361,142.4227,142.2201,142.2201,5892.0
2019-02-27 12:00:00,161.46,161.5,161.3,161.42,4900.0,142.1937,142.2289,142.0528,142.1585,4900.0
2019-02-27 12:10:00,161.48,161.51,161.36,161.46,5480.0,142.2113,142.2377,142.1056,142.1937,5480.0
2019-02-27 12:20:00,161.47,161.62,161.47,161.57,6100.0,142.2025,142.3346,142.2025,142.2906,6100.0
2019-02-27 12:30:00,161.59,161.59,161.4,161.56,8882.0,142.3082,142.3082,142.1409,142.2818,8882.0
2019-02-27 12:40:00,161.67,161.89,161.64,161.8,5709.0,142.3786,142.5724,142.3522,142.4931,5709.0
2019-02-27 12:50:00,161.9,161.93,161.69,161.74,5200.0,142.5812,142.6076,142.3963,142.4403,5200.0
2019-02-27 13:00:00,161.73,161.9,161.72,161.72,6542.0,142.4315,142.5812,142.4227,142.4227,6542.0
2019-02-27 13:10:00,161.76,162.0,161.66,162.0,6822.0,142.4579,142.6693,142.3698,142.6693,6822.0
2019-02-27 13:20:00,162.04,162.13,161.82,161.83,12085.0,142.7045,142.7838,142.5107,142.5196,12085.0
2019-02-27 13:30:00,161.82,161.82,161.6,161.63,7150.0,142.5107,142.5107,142.317,142.3434,7150.0
2019-02-27 13:40:00,161.63,161.91,161.61,161.79,5804.0,142.3434,142.59,142.3258,142.4843,5804.0
2019-02-27 13:50:00,161.81,161.81,161.59,161.73,8476.0,142.5019,142.5019,142.3082,142.4315,8476.0
2019-02-27 14:00:00,161.71,162.02,161.7,161.91,11091.0,142.4139,142.6869,142.4051,142.59,11091.0
2019-02-27 14:10:00,161.92,162.3,161.91,162.29,10320.0,142.5988,142.9335,142.59,142.9247,10320.0
2019-02-27 14:20:00,162.26,162.26,161.8,162.09,11731.0,142.8982,142.8982,142.4931,142.7485,11731.0
2019-02-27 14:30:00,162.03,162.16,161.86,161.87,8394.0,142.6957,142.8102,142.546,142.5548,8394.0
2019-02-27 14:40:00,161.84,162.18,161.83,161.99,14440.0,142.5284,142.8278,142.5196,142.6605,14440.0
2019-02-27 14:50:00,162.0,162.06,161.86,161.97,12006.0,142.6693,142.7221,142.546,142.6428,12006.0
2019-02-27 15:00:00,161.93,162.39,161.89,162.37,9504.0,142.6076,143.0127,142.5724,142.9951,9504.0
2019-02-27 15:10:00,162.34,162.41,162.1,162.13,9117.0,142.9687,143.0303,142.7573,142.7838,9117.0
2019-02-27 15:20:00,162.11,162.13,161.94,162.0,15302.0,142.7661,142.7838,142.6164,142.6693,15302.0
2019-02-27 15:30:00,161.97,162.13,161.79,161.96,17442.0,142.6428,142.7838,142.4843,142.634,17442.0
2019-02-27 15:40:00,161.91,162.09,161.79,162.07,17926.0,142.59,142.7485,142.4843,142.7309,17926.0
2019-02-27 15:50:00,162.11,162.22,161.9,162.06,50894.0,142.7661,142.863,142.5812,142.7221,50894.0
2019-02-28 09:30:00,162.2,163.6,161.7,163.49,47887.0,142.8454,144.0783,142.4051,143.9815,47887.0
2019-02-28 09:40:00,163.37,164.4,163.27,164.33,21193.0,143.8758,144.7829,143.7877,144.7212,21193.0
2019-02-28 09:50:00,164.23,164.26,163.03,163.26,13299.0,144.6332,144.6596,143.5764,143.7789,13299.0
2019-02-28 10:00:00,163.24,163.31,162.87,163.01,13794.0,143.7613,143.823,143.4355,143.5588,13794.0
2019-02-28 10:10:00,163.15,163.66,163.12,163.42,8258.0,143.682,144.1312,143.6556,143.9198,8258.0
2019-02-28 10:20:00,163.46,163.86,163.0,163.42,13407.0,143.9551,144.3073,143.5499,143.9198,13407.0
2019-02-28 10:30:00,163.45,163.72,163.37,163.72,4998.0,143.9462,144.184,143.8758,144.184,4998.0
2019-02-28 10:40:00,163.8,164.07,163.66,163.81,7587.0,144.2545,144.4923,144.1312,144.2633,7587.0
2019-02-28 10:50:00,163.66,164.14,163.66,163.71,4857.0,144.1312,144.5539,144.1312,144.1752,4857.0
2019-02-28 11:00:00,163.67,163.78,163.48,163.67,6932.0,144.14,144.2369,143.9727,144.14,6932.0
2019-02-28 11:10:00,163.67,163.92,163.62,163.92,6226.0,144.14,144.3602,144.096,144.3602,6226.0
2019-02-28 11:20:00,163.89,164.29,163.89,164.18,12801.0,144.3337,144.686,144.3337,144.5891,12801.0
2019-02-28 11:30:00,164.15,164.62,164.15,164.62,3400.0,144.5627,144.9766,144.5627,144.9766,3400.0
2019-02-28 11:40:00,164.56,164.57,164.35,164.42,7374.0,144.9238,144.9326,144.7389,144.8005,7374.0
2019-02-28 11:50:00,164.42,164.46,164.26,164.3,4760.0,144.8005,144.8357,144.6596,144.6948,4760.0
2019-02-28 12:00:00,164.28,164.43,164.25,164.36,6300.0,144.6772,144.8093,144.6508,144.7477,6300.0
2019-02-28 12:10:00,164.33,164.54,164.33,164.48,3150.0,144.7212,144.9062,144.7212,144.8533,3150.0
2019-02-28 12:20:00,164.46,164.52,164.33,164.37,3785.0,144.8357,144.8886,144.7212,144.7565,3785.0
2019-02-28 12:30:00,164.38,164.46,164.25,164.46,6901.0,144.7653,144.8357,144.6508,144.8357,6901.0
2019-02-28 12:40:00,164.49,164.53,164.4,164.45,4614.0,144.8621,144.8974,144.7829,144.8269,4614.0
2019-02-28 12:50:00,164.4,164.68,164.33,164.59,12149.0,144.7829,145.0295,144.7212,144.9502,12149.0
2019-02-28 13:00:00,164.55,164.59,164.41,164.45,5617.0,144.915,144.9502,144.7917,144.8269,5617.0
2019-02-28 13:10:00,164.46,164.65,164.45,164.58,7486.0,144.8357,145.0031,144.8269,144.9414,7486.0
2019-02-28 13:20:00,164.56,164.87,164.48,164.79,15820.0,144.9238,145.1968,144.8533,145.1264,15820.0
2019-02-28 13:30:00,164.78,164.89,164.6,164.84,9884.0,145.1175,145.2144,144.959,145.1704,9884.0
2019-02-28 13:40:00,164.8,165.0,164.78,164.84,10269.0,145.1352,145.3113,145.1175,145.1704,10269.0
2019-02-28 13:50:00,164.83,164.97,164.58,164.6,10957.0,145.1616,145.2849,144.9414,144.959,10957.0
2019-02-28 14:00:00,164.63,164.67,163.71,163.93,18538.0,144.9854,145.0207,144.1752,144.369,18538.0
2019-02-28 14:10:00,163.96,164.03,163.6,164.03,34587.0,144.3954,144.457,144.0783,144.457,34587.0
2019-02-28 14:20:00,164.06,164.26,164.06,164.14,3088.0,144.4835,144.6596,144.4835,144.5539,3088.0
2019-02-28 14:30:00,164.19,164.37,164.14,164.26,12601.0,144.5979,144.7565,144.5539,144.6596,12601.0
2019-02-28 14:40:00,164.26,164.36,164.13,164.15,13257.0,144.6596,144.7477,144.5451,144.5627,13257.0
2019-02-28 14:50:00,164.17,164.42,164.14,164.36,11544.0,144.5803,144.8005,144.5539,144.7477,11544.0
2019-02-28 15:00:00,164.35,164.59,164.29,164.59,11139.0,144.7389,144.9502,144.686,144.9502,11139.0
2019-02-28 15:10:00,164.55,164.61,164.36,164.5,13606.0,144.915,144.9678,144.7477,144.871,13606.0
2019-02-28 15:20:00,164.47,164.62,164.14,164.48,13368.0,144.8445,144.9766,144.5539,144.8533,13368.0
2019-02-28 15:30:00,164.47,164.95,164.47,164.93,23301.0,144.8445,145.2673,144.8445,145.2496,23301.0
2019-02-28 15:40:00,164.94,165.02,164.55,164.98,45744.0,145.2585,145.3289,144.915,145.2937,45744.0
2019-02-28 15:50:00,164.99,165.05,164.81,164.92,71351.0,145.3025,145.3553,145.144,145.2408,71351.0
2019-03-01 09:30:00,165.47,165.55,164.69,164.72,14693.0,145.7252,145.7957,145.0383,145.0647,14693.0
2019-03-01 09:40:00,164.72,165.17,164.41,165.17,16594.0,145.0647,145.461,144.7917,145.461,16594.0
2019-03-01 09:50:00,165.09,165.21,164.71,165.0,20430.0,145.3906,145.4962,145.0559,145.3113,20430.0
2019-03-01 10:00:00,164.96,165.27,164.74,164.95,33451.0,145.2761,145.5491,145.0823,145.2673,33451.0
2019-03-01 10:10:00,164.93,165.31,164.79,165.12,19794.0,145.2496,145.5843,145.1264,145.417,19794.0
2019-03-01 10:20:00,164.97,165.18,164.66,164.68,31277.0,145.2849,145.4698,145.0119,145.0295,31277.0
2019-03-01 10:30:00,164.71,164.98,164.55,164.73,20206.0,145.0559,145.2937,144.915,145.0735,20206.0
2019-03-01 10:40:00,164.71,164.96,164.63,164.91,34572.0,145.0559,145.2761,144.9854,145.232,34572.0
2019-03-01 10:50:00,164.85,165.03,164.71,164.89,23672.0,145.1792,145.3377,145.0559,145.2144,23672.0
2019-03-01 11:00:00,164.86,164.99,164.73,164.8,10439.0,145.188,145.3025,145.0735,145.1352,10439.0
2019-03-01 11:10:00,164.8,164.87,164.71,164.82,6540.0,145.1352,145.1968,145.0559,145.1528,6540.0
2019-03-01 11:20:00,164.77,164.78,164.5,164.64,9879.0,145.1087,145.1175,144.871,144.9942,9879.0
2019-03-01 11:30:00,164.58,164.68,164.48,164.6,12101.0,144.9414,145.0295,144.8533,144.959,12101.0
2019-03-01 11:40:00,164.63,164.69,164.1,164.11,12992.0,144.9854,145.0383,144.5187,144.5275,12992.0
2019-03-01 11:50:00,164.13,164.16,163.63,163.92,12332.0,144.5451,144.5715,144.1048,144.3602,12332.0
2019-03-01 12:00:00,163.93,164.16,163.9,164.04,6300.0,144.369,144.5715,144.3426,144.4658,6300.0
2019-03-01 12:10:00,164.01,164.2,163.91,164.2,13772.0,144.4394,144.6068,144.3514,144.6068,13772.0
2019-03-01 12:20:00,164.21,164.5,164.08,164.47,7700.0,144.6156,144.871,144.5011,144.8445,7700.0
2019-03-01 12:30:00,164.44,164.54,164.21,164.36,9638.0,144.8181,144.9062,144.6156,144.7477,9638.0
2019-03-01 12:40:00,164.37,164.6,164.34,164.6,9763.0,144.7565,144.959,144.73,144.959,9763.0
2019-03-01 12:50:00,164.6,164.6,164.39,164.53,6439.0,144.959,144.959,144.7741,144.8974,6439.0
2019-03-01 13:00:00,164.52,164.7,164.38,164.6,8270.0,144.8886,145.0471,144.7653,144.959,8270.0
2019-03-01 13:10:00,164.6,164.76,164.52,164.71,8633.0,144.959,145.0999,144.8886,145.0559,8633.0
2019-03-01 13:20:00,164.72,164.83,164.66,164.81,8408.0,145.0647,145.1616,145.0119,145.144,8408.0
2019-03-01 13:30:00,164.78,164.93,164.67,164.8,12387.0,145.1175,145.2496,145.0207,145.1352,12387.0
2019-03-01 13:40:00,164.8,164.88,164.75,164.88,8711.0,145.1352,145.2056,145.0911,145.2056,8711.0
2019-03-01 13:50:00,164.86,164.99,164.79,164.81,9314.0,145.188,145.3025,145.1264,145.144,9314.0
2019-03-01 14:00:00,164.83,165.14,164.78,165.14,10878.0,145.1616,145.4346,145.1175,145.4346,10878.0
2019-03-01 14:10:00,165.15,165.21,165.0,165.08,7123.0,145.4434,145.4962,145.3113,145.3817,7123.0
2019-03-01 14:20:00,165.06,165.2,165.06,165.13,5534.0,145.3641,145.4874,145.3641,145.4258,5534.0
2019-03-01 14:30:00,165.14,165.24,165.07,165.13,4900.0,145.4346,145.5227,145.3729,145.4258,4900.0
2019-03-01 14:40:00,165.1,165.13,164.98,165.04,6985.0,145.3994,145.4258,145.2937,145.3465,6985.0
2019-03-01 14:50:00,165.05,165.09,164.94,164.95,8013.0,145.3553,145.3906,145.2585,145.2673,8013.0
2019-03-01 15:00:00,164.93,165.06,164.9,165.03,11438.0,145.2496,145.3641,145.2232,145.3377,11438.0
2019-03-01 15:10:00,165.0,165.08,164.89,164.94,15845.0,145.3113,145.3817,145.2144,145.2585,15845.0
2019-03-01 15:20:00,164.92,164.93,164.78,164.83,7180.0,145.2408,145.2496,145.1175,145.1616,7180.0
2019-03-01 15:30:00,164.87,164.99,164.79,164.88,20649.0,145.1968,145.3025,145.1264,145.2056,20649.0
2019-03-01 15:40:00,164.87,165.33,164.86,165.08,22754.0,145.1968,145.6019,145.188,145.3817,22754.0
2019-03-01 15:50:00,165.05,165.13,164.5,164.8,46458.0,145.3553,145.4258,144.871,145.1352,46458.0
2019-03-04 09:30:00,165.05,166.25,164.95,165.99,21741.0,145.3553,146.4121,145.2673,146.1832,21741.0
2019-03-04 09:40:00,166.06,166.48,166.06,166.3,11930.0,146.2448,146.6147,146.2448,146.4562,11930.0
2019-03-04 09:50:00,166.06,166.1,165.56,166.07,13712.0,146.2448,146.28,145.8045,146.2536,13712.0
2019-03-04 10:00:00,166.08,166.2,165.72,165.95,10370.0,146.2624,146.3681,145.9454,146.1479,10370.0
2019-03-04 10:10:00,165.97,166.38,165.87,166.35,31626.0,146.1655,146.5266,146.0775,146.5002,31626.0
2019-03-04 10:20:00,166.23,166.51,165.68,166.48,9905.0,146.3945,146.6411,145.9102,146.6147,9905.0
2019-03-04 10:30:00,166.56,166.62,166.28,166.54,20452.0,146.6851,146.738,146.4386,146.6675,20452.0
2019-03-04 10:40:00,166.56,166.56,166.29,166.46,8553.0,146.6851,146.6851,146.4474,146.5971,8553.0
2019-03-04 10:50:00,166.39,166.45,166.17,166.26,12879.0,146.5354,146.5883,146.3417,146.4209,12879.0
2019-03-04 11:00:00,166.2,166.31,166.15,166.17,20403.0,146.3681,146.465,146.3241,146.3417,20403.0
2019-03-04 11:10:00,166.17,166.21,166.01,166.15,19131.0,146.3417,146.3769,146.2008,146.3241,19131.0
2019-03-04 11:20:00,166.15,166.16,165.95,165.95,11138.0,146.3241,146.3329,146.1479,146.1479,11138.0
2019-03-04 11:30:00,165.89,165.92,165.26,165.41,3708.0,146.0951,146.1215,145.5403,145.6724,3708.0
2019-03-04 11:40:00,165.41,165.41,164.59,164.66,4500.0,145.6724,145.6724,144.9502,145.0119,4500.0
2019-03-04 11:50:00,164.53,164.59,163.77,163.91,6832.0,144.8974,144.9502,144.2281,144.3514,6832.0
2019-03-04 12:00:00,163.81,164.19,163.81,163.96,4659.0,144.2633,144.5979,144.2633,144.3954,4659.0
2019-03-04 12:10:00,163.94,163.94,162.9,163.1,6161.0,144.3778,144.3778,143.4619,143.638,6161.0
2019-03-04 12:20:00,163.11,163.32,162.96,163.32,7567.0,143.6468,143.8318,143.5147,143.8318,7567.0
2019-03-04 12:30:00,163.27,163.43,163.05,163.13,3500.0,143.7877,143.9286,143.594,143.6644,3500.0
2019-03-04 12:40:00,163.03,163.03,162.62,162.68,3350.0,143.5764,143.5764,143.2153,143.2681,3350.0
2019-03-04 12:50:00,162.75,163.1,162.75,162.93,3996.0,143.3298,143.638,143.3298,143.4883,3996.0
2019-03-04 13:00:00,162.82,162.87,162.64,162.66,9711.0,143.3914,143.4355,143.2329,143.2505,9711.0
2019-03-04 13:10:00,162.73,162.91,162.57,162.81,5112.0,143.3122,143.4707,143.1713,143.3826,5112.0
2019-03-04 13:20:00,162.84,163.29,162.84,163.29,3000.0,143.409,143.8053,143.409,143.8053,3000.0
2019-03-04 13:30:00,163.27,163.41,163.19,163.2,5153.0,143.7877,143.911,143.7173,143.7261,5153.0
2019-03-04 13:40:00,163.24,163.48,163.17,163.35,18778.0,143.7613,143.9727,143.6997,143.8582,18778.0
2019-03-04 13:50:00,163.47,163.67,163.39,163.66,2533.0,143.9639,144.14,143.8934,144.1312,2533.0
2019-03-04 14:00:00,163.59,163.82,163.48,163.6,5052.0,144.0695,144.2721,143.9727,144.0783,5052.0
2019-03-04 14:10:00,163.44,163.64,163.39,163.56,6369.0,143.9374,144.1136,143.8934,144.0431,6369.0
2019-03-04 14:20:00,163.69,163.9,163.61,163.79,3366.0,144.1576,144.3426,144.0872,144.2457,3366.0
2019-03-04 14:30:00,163.81,163.93,163.65,163.72,15237.0,144.2633,144.369,144.1224,144.184,15237.0
2019-03-04 14:40:00,163.76,164.02,163.76,163.86,8911.0,144.2193,144.4482,144.2193,144.3073,8911.0
2019-03-04 14:50:00,163.91,164.1,163.77,163.8,3693.0,144.3514,144.5187,144.2281,144.2545,3693.0
2019-03-04 15:00:00,163.79,163.84,163.62,163.72,11869.0,144.2457,144.2897,144.096,144.184,11869.0
2019-03-04 15:10:00,163.78,163.83,163.71,163.8,3817.0,144.2369,144.2809,144.1752,144.2545,3817.0
2019-03-04 15:20:00,163.75,163.97,163.73,163.79,5578.0,144.2104,144.4042,144.1928,144.2457,5578.0
2019-03-04 15:30:00,163.76,163.99,163.69,163.96,12110.0,144.2193,144.4218,144.1576,144.3954,12110.0
2019-03-04 15:40:00,163.96,163.98,163.65,163.73,18693.0,144.3954,144.413,144.1224,144.1928,18693.0
2019-03-04 15:50:00,163.73,163.79,163.17,163.4,72143.0,144.1928,144.2457,143.6997,143.9022,72143.0
2019-03-05 09:30:00,163.62,164.77,163.47,163.56,22508.0,144.096,145.1087,143.9639,144.0431,22508.0
2019-03-05 09:40:00,163.44,163.84,163.2,163.24,7303.0,143.9374,144.2897,143.7261,143.7613,7303.0
2019-03-05 09:50:00,163.41,163.59,162.96,163.58,11537.0,143.911,144.0695,143.5147,144.0607,11537.0
2019-03-05 10:00:00,163.6,163.94,163.45,163.45,2806.0,144.0783,144.3778,143.9462,143.9462,2806.0
2019-03-05 10:10:00,163.57,163.65,162.99,163.28,12778.0,144.0519,144.1224,143.5411,143.7965,12778.0
2019-03-05 10:20:00,163.3,163.61,163.28,163.3,2766.0,143.8141,144.0872,143.7965,143.8141,2766.0
2019-03-05 10:30:00,163.3,163.72,163.3,163.69,11587.0,143.8141,144.184,143.8141,144.1576,11587.0
2019-03-05 10:40:00,163.71,163.9,163.49,163.52,3402.0,144.1752,144.3426,143.9815,144.0079,3402.0
2019-03-05 10:50:00,163.49,163.81,163.36,163.5,3600.0,143.9815,144.2633,143.867,143.9903,3600.0
2019-03-05 11:00:00,163.5,163.71,163.44,163.71,4907.0,143.9903,144.1752,143.9374,144.1752,4907.0
2019-03-05 11:10:00,163.72,163.87,163.7,163.81,5860.0,144.184,144.3161,144.1664,144.2633,5860.0
2019-03-05 11:20:00,163.9,163.95,163.64,163.65,4516.0,144.3426,144.3866,144.1136,144.1224,4516.0
2019-03-05 11:30:00,163.62,163.72,163.48,163.68,8404.0,144.096,144.184,143.9727,144.1488,8404.0
2019-03-05 11:40:00,163.75,163.78,163.46,163.46,4576.0,144.2104,144.2369,143.9551,143.9551,4576.0
2019-03-05 11:50:00,163.46,163.52,163.29,163.46,6395.0,143.9551,144.0079,143.8053,143.9551,6395.0
2019-03-05 12:00:00,163.45,163.45,163.26,163.27,2901.0,143.9462,143.9462,143.7789,143.7877,2901.0
2019-03-05 12:10:00,163.26,163.29,163.11,163.11,3410.0,143.7789,143.8053,143.6468,143.6468,3410.0
2019-03-05 12:20:00,163.14,163.2,163.1,163.1,6989.0,143.6732,143.7261,143.638,143.638,6989.0
2019-03-05 12:30:00,163.08,163.19,162.93,162.93,5919.0,143.6204,143.7173,143.4883,143.4883,5919.0
2019-03-05 12:40:00,162.99,163.2,162.96,163.15,3138.0,143.5411,143.7261,143.5147,143.682,3138.0
2019-03-05 12:50:00,163.18,163.27,163.11,163.21,5321.0,143.7085,143.7877,143.6468,143.7349,5321.0
2019-03-05 13:00:00,163.23,163.27,163.17,163.2,3963.0,143.7525,143.7877,143.6997,143.7261,3963.0
2019-03-05 13:10:00,163.24,163.26,163.17,163.17,5719.0,143.7613,143.7789,143.6997,143.6997,5719.0
2019-03-05 13:20:00,163.14,163.23,162.89,162.92,8108.0,143.6732,143.7525,143.4531,143.4795,8108.0
2019-03-05 13:30:00,162.92,163.04,162.92,163.04,3381.0,143.4795,143.5852,143.4795,143.5852,3381.0
2019-03-05 13:40:00,162.96,162.99,162.83,162.97,2926.0,143.5147,143.5411,143.4002,143.5235,2926.0
2019-03-05 13:50:00,162.95,163.06,162.93,163.05,4005.0,143.5059,143.6028,143.4883,143.594,4005.0
2019-03-05 14:00:00,163.04,163.11,163.03,163.04,3697.0,143.5852,143.6468,143.5764,143.5852,3697.0
2019-03-05 14:10:00,163.0,163.04,162.9,162.9,5346.0,143.5499,143.5852,143.4619,143.4619,5346.0
2019-03-05 14:20:00,162.94,162.94,162.77,162.81,6606.0,143.4971,143.4971,143.3474,143.3826,6606.0
2019-03-05 14:30:00,162.82,162.93,162.55,162.7,9639.0,143.3914,143.4883,143.1536,143.2857,9639.0
2019-03-05 14:40:00,162.77,162.87,162.73,162.78,4014.0,143.3474,143.4355,143.3122,143.3562,4014.0
2019-03-05 14:50:00,162.77,162.93,162.67,162.93,7541.0,143.3474,143.4883,143.2593,143.4883,7541.0
2019-03-05 15:00:00,162.88,162.96,162.81,162.81,8017.0,143.4443,143.5147,143.3826,143.3826,8017.0
2019-03-05 15:10:00,162.82,162.88,162.74,162.83,10809.0,143.3914,143.4443,143.321,143.4002,10809.0
2019-03-05 15:20:00,162.81,163.02,162.8,162.87,6421.0,143.3826,143.5676,143.3738,143.4355,6421.0
2019-03-05 15:30:00,162.86,162.94,162.72,162.8,13694.0,143.4266,143.4971,143.3034,143.3738,13694.0
2019-03-05 15:40:00,162.84,162.95,162.73,162.8,28032.0,143.409,143.5059,143.3122,143.3738,28032.0
2019-03-05 15:50:00,162.83,162.87,162.33,162.37,80102.0,143.4002,143.4355,142.9599,142.9951,80102.0
2019-03-06 09:30:00,162.74,163.41,162.74,163.25,11289.0,143.321,143.911,143.321,143.7701,11289.0
2019-03-06 09:40:00,163.23,163.26,162.38,162.53,12056.0,143.7525,143.7789,143.0039,143.136,12056.0
2019-03-06 09:50:00,162.55,163.07,162.38,162.88,11068.0,143.1536,143.6116,143.0039,143.4443,11068.0
2019-03-06 10:00:00,162.89,163.03,162.52,162.94,16302.0,143.4531,143.5764,143.1272,143.4971,16302.0
2019-03-06 10:10:00,162.99,162.99,162.47,162.53,18050.0,143.5411,143.5411,143.0832,143.136,18050.0
2019-03-06 10:20:00,162.58,162.86,162.54,162.55,13440.0,143.1801,143.4266,143.1448,143.1536,13440.0
2019-03-06 10:30:00,162.64,162.79,162.54,162.57,13773.0,143.2329,143.365,143.1448,143.1713,13773.0
2019-03-06 10:40:00,162.54,162.54,161.97,162.0,18048.0,143.1448,143.1448,142.6428,142.6693,18048.0
2019-03-06 10:50:00,161.98,162.18,161.89,161.92,8000.0,142.6517,142.8278,142.5724,142.5988,8000.0
2019-03-06 11:00:00,161.86,162.15,161.82,162.11,6100.0,142.546,142.8014,142.5107,142.7661,6100.0
2019-03-06 11:10:00,162.1,162.12,161.81,161.82,3900.0,142.7573,142.7749,142.5019,142.5107,3900.0
2019-03-06 11:20:00,161.86,161.95,161.67,161.84,4401.0,142.546,142.6252,142.3786,142.5284,4401.0
2019-03-06 11:30:00,161.83,161.92,161.79,161.82,4500.0,142.5196,142.5988,142.4843,142.5107,4500.0
2019-03-06 11:40:00,161.77,161.77,161.47,161.47,6131.0,142.4667,142.4667,142.2025,142.2025,6131.0
2019-03-06 11:50:00,161.51,161.51,161.12,161.31,3196.0,142.2377,142.2377,141.8943,142.0616,3196.0
2019-03-06 12:00:00,161.45,161.49,161.24,161.39,6419.0,142.1849,142.2201,142.0,142.1321,6419.0
2019-03-06 12:10:00,161.36,161.5,161.16,161.16,3752.0,142.1056,142.2289,141.9295,141.9295,3752.0
2019-03-06 12:20:00,161.16,161.31,161.16,161.3,3027.0,141.9295,142.0616,141.9295,142.0528,3027.0
2019-03-06 12:30:00,161.3,161.49,161.29,161.35,3929.0,142.0528,142.2201,142.044,142.0968,3929.0
2019-03-06 12:40:00,161.3,161.32,161.12,161.18,3428.0,142.0528,142.0704,141.8943,141.9471,3428.0
2019-03-06 12:50:00,161.2,161.34,161.08,161.23,1314.0,141.9647,142.088,141.859,141.9911,1314.0
2019-03-06 13:00:00,161.26,161.3,161.2,161.22,2020.0,142.0176,142.0528,141.9647,141.9823,2020.0
2019-03-06 13:10:00,161.24,161.33,161.11,161.24,8341.0,142.0,142.0792,141.8855,142.0,8341.0
2019-03-06 13:20:00,161.25,161.25,161.06,161.11,3600.0,142.0088,142.0088,141.8414,141.8855,3600.0
2019-03-06 13:30:00,161.13,161.27,161.12,161.27,5052.0,141.9031,142.0264,141.8943,142.0264,5052.0
2019-03-06 13:40:00,161.28,161.31,160.77,161.02,10655.0,142.0352,142.0616,141.586,141.8062,10655.0
2019-03-06 13:50:00,161.19,161.47,161.16,161.4,1661.0,141.9559,142.2025,141.9295,142.1409,1661.0
2019-03-06 14:00:00,161.43,161.47,161.0,161.09,4024.0,142.1673,142.2025,141.7886,141.8679,4024.0
2019-03-06 14:10:00,161.12,161.37,161.12,161.37,2101.0,141.8943,142.1144,141.8943,142.1144,2101.0
2019-03-06 14:20:00,161.45,161.53,161.4,161.43,5463.0,142.1849,142.2554,142.1409,142.1673,5463.0
2019-03-06 14:30:00,161.43,161.5,161.19,161.31,19801.0,142.1673,142.2289,141.9559,142.0616,19801.0
2019-03-06 14:40:00,161.35,161.39,161.22,161.29,3300.0,142.0968,142.1321,141.9823,142.044,3300.0
2019-03-06 14:50:00,161.29,161.38,161.22,161.26,5920.0,142.044,142.1233,141.9823,142.0176,5920.0
2019-03-06 15:00:00,161.27,161.36,161.05,161.06,8000.0,142.0264,142.1056,141.8326,141.8414,8000.0
2019-03-06 15:10:00,161.11,161.12,160.79,160.94,5337.0,141.8855,141.8943,141.6037,141.7358,5337.0
2019-03-06 15:20:00,161.01,161.06,160.91,161.04,5100.0,141.7974,141.8414,141.7093,141.8238,5100.0
2019-03-06 15:30:00,161.09,161.17,161.04,161.05,12248.0,141.8679,141.9383,141.8238,141.8326,12248.0
2019-03-06 15:40:00,161.05,161.1,160.73,160.93,25775.0,141.8326,141.8767,141.5508,141.7269,25775.0
2019-03-06 15:50:00,160.96,161.13,160.53,160.64,48472.0,141.7534,141.9031,141.3747,141.4716,48472.0
2019-03-07 09:30:00,160.11,160.47,158.64,158.93,28057.0,141.6039,141.9223,140.3038,140.5603,28057.0
2019-03-07 09:40:00,158.94,158.94,157.64,157.64,20039.0,140.5691,140.5691,139.4194,139.4194,20039.0
2019-03-07 09:50:00,157.66,157.88,156.9,157.7,18464.0,139.437,139.6316,138.7649,139.4724,18464.0
2019-03-07 10:00:00,157.61,157.91,156.96,157.84,14409.0,139.3928,139.6582,138.818,139.5962,14409.0
2019-03-07 10:10:00,157.76,157.99,157.61,157.99,4627.0,139.5255,139.7289,139.3928,139.7289,4627.0
2019-03-07 10:20:00,157.92,158.35,157.88,158.35,15041.0,139.667,140.0473,139.6316,140.0473,15041.0
2019-03-07 10:30:00,158.39,158.65,158.22,158.46,6318.0,140.0827,140.3126,139.9323,140.1446,6318.0
2019-03-07 10:40:00,158.45,159.09,158.18,158.81,11681.0,140.1357,140.7018,139.8969,140.4541,11681.0
2019-03-07 10:50:00,158.74,159.22,158.39,159.09,14395.0,140.3922,140.8167,140.0827,140.7018,14395.0
2019-03-07 11:00:00,159.14,159.46,159.03,159.38,13923.0,140.746,141.029,140.6487,140.9582,13923.0
2019-03-07 11:10:00,159.43,159.56,158.65,158.81,11724.0,141.0025,141.1174,140.3126,140.4541,11724.0
2019-03-07 11:20:00,158.68,158.95,158.5,158.85,4644.0,140.3392,140.5779,140.18,140.4895,4644.0
2019-03-07 11:30:00,158.92,159.28,158.92,159.22,3907.0,140.5514,140.8698,140.5514,140.8167,3907.0
2019-03-07 11:40:00,159.14,159.36,159.11,159.22,5105.0,140.746,140.9406,140.7194,140.8167,5105.0
2019-03-07 11:50:00,159.25,159.27,159.06,159.09,2687.0,140.8433,140.861,140.6752,140.7018,2687.0
2019-03-07 12:00:00,159.09,159.31,159.09,159.28,7068.0,140.7018,140.8963,140.7018,140.8698,7068.0
2019-03-07 12:10:00,159.28,159.3,159.07,159.15,5495.0,140.8698,140.8875,140.6841,140.7548,5495.0
2019-03-07 12:20:00,159.25,159.57,159.11,159.57,5384.0,140.8433,141.1263,140.7194,141.1263,5384.0
2019-03-07 12:30:00,159.6,159.7,159.43,159.67,5023.0,141.1528,141.2413,141.0025,141.2147,5023.0
2019-03-07 12:40:00,159.7,159.71,159.52,159.53,4288.0,141.2413,141.2501,141.0821,141.0909,4288.0
2019-03-07 12:50:00,159.53,159.84,159.44,159.77,4380.0,141.0909,141.3651,141.0113,141.3032,4380.0
2019-03-07 13:00:00,159.83,160.08,159.71,159.86,6873.0,141.3562,141.5773,141.2501,141.3828,6873.0
2019-03-07 13:10:00,159.82,159.86,159.7,159.82,5067.0,141.3474,141.3828,141.2413,141.3474,5067.0
2019-03-07 13:20:00,159.86,159.96,159.69,159.8,5008.0,141.3828,141.4712,141.2324,141.3297,5008.0
2019-03-07 13:30:00,159.83,159.83,159.46,159.65,9687.0,141.3562,141.3562,141.029,141.197,9687.0
2019-03-07 13:40:00,159.62,159.82,159.61,159.79,4793.0,141.1705,141.3474,141.1617,141.3209,4793.0
2019-03-07 13:50:00,159.88,159.99,159.78,159.82,7925.0,141.4004,141.4977,141.312,141.3474,7925.0
2019-03-07 14:00:00,159.8,159.84,159.54,159.71,6350.0,141.3297,141.3651,141.0997,141.2501,6350.0
2019-03-07 14:10:00,159.73,159.73,159.51,159.67,6779.0,141.2678,141.2678,141.0732,141.2147,6779.0
2019-03-07 14:20:00,159.72,160.09,159.7,160.09,8122.0,141.2589,141.5862,141.2413,141.5862,8122.0
2019-03-07 14:30:00,160.09,160.17,159.95,160.17,10091.0,141.5862,141.6569,141.4624,141.6569,10091.0
2019-03-07 14:40:00,160.18,160.4,160.18,160.34,10082.0,141.6658,141.8603,141.6658,141.8073,10082.0
2019-03-07 14:50:00,160.31,160.43,160.24,160.31,9188.0,141.7807,141.8869,141.7188,141.7807,9188.0
2019-03-07 15:00:00,160.29,160.51,160.17,160.51,10779.0,141.7631,141.9576,141.6569,141.9576,10779.0
2019-03-07 15:10:00,160.45,160.63,160.31,160.42,6398.0,141.9046,142.0638,141.7807,141.878,6398.0
2019-03-07 15:20:00,160.44,160.65,160.32,160.34,10513.0,141.8957,142.0815,141.7896,141.8073,10513.0
2019-03-07 15:30:00,160.31,160.49,160.24,160.47,13913.0,141.7807,141.9399,141.7188,141.9223,13913.0
2019-03-07 15:40:00,160.46,161.02,160.45,160.92,22179.0,141.9134,142.4087,141.9046,142.3202,22179.0
2019-03-07 15:50:00,160.85,161.34,160.75,161.23,97968.0,142.2583,142.6917,142.1699,142.5944,97968.0
2019-03-08 09:30:00,160.33,161.0,159.8,160.22,23901.0,141.7984,142.391,141.3297,141.7012,23901.0
2019-03-08 09:40:00,160.43,160.48,160.03,160.27,14024.0,141.8869,141.9311,141.5331,141.7454,14024.0
2019-03-08 09:50:00,160.27,160.27,159.98,160.13,2953.0,141.7454,141.7454,141.4889,141.6216,2953.0
2019-03-08 10:00:00,160.05,160.22,159.77,160.22,11195.0,141.5508,141.7012,141.3032,141.7012,11195.0
2019-03-08 10:10:00,160.22,160.43,159.87,159.9,14050.0,141.7012,141.8869,141.3916,141.4181,14050.0
2019-03-08 10:20:00,159.88,160.24,159.83,160.1,19390.0,141.4004,141.7188,141.3562,141.595,19390.0
2019-03-08 10:30:00,160.1,160.36,160.09,160.36,14994.0,141.595,141.825,141.5862,141.825,14994.0
2019-03-08 10:40:00,160.39,160.9,160.3,160.9,8000.0,141.8515,142.3026,141.7719,142.3026,8000.0
2019-03-08 10:50:00,160.95,160.95,160.67,160.69,12269.0,142.3468,142.3468,142.0991,142.1168,12269.0
2019-03-08 11:00:00,160.71,160.95,160.45,160.54,21017.0,142.1345,142.3468,141.9046,141.9842,21017.0
2019-03-08 11:10:00,160.55,160.85,160.46,160.78,6284.0,141.993,142.2583,141.9134,142.1964,6284.0
2019-03-08 11:20:00,160.81,161.02,160.73,160.98,4600.0,142.223,142.4087,142.1522,142.3733,4600.0
2019-03-08 11:30:00,161.02,161.02,160.83,160.96,7453.0,142.4087,142.4087,142.2406,142.3556,7453.0
2019-03-08 11:40:00,161.0,161.08,160.8,160.98,15068.0,142.391,142.4617,142.2141,142.3733,15068.0
2019-03-08 11:50:00,160.86,161.03,160.78,160.91,22423.0,142.2672,142.4175,142.1964,142.3114,22423.0
2019-03-08 12:00:00,160.92,161.02,160.75,160.9,32257.0,142.3202,142.4087,142.1699,142.3026,32257.0
2019-03-08 12:10:00,160.88,161.04,160.81,160.95,16030.0,142.2849,142.4264,142.223,142.3468,16030.0
2019-03-08 12:20:00,160.95,161.08,160.84,160.99,15144.0,142.3468,142.4617,142.2495,142.3822,15144.0
2019-03-08 12:30:00,160.99,161.06,160.95,160.97,8105.0,142.3822,142.4441,142.3468,142.3645,8105.0
2019-03-08 12:40:00,161.0,161.06,160.87,160.99,13343.0,142.391,142.4441,142.276,142.3822,13343.0
2019-03-08 12:50:00,161.05,161.05,160.87,160.95,25300.0,142.4352,142.4352,142.276,142.3468,25300.0
2019-03-08 13:00:00,161.0,161.02,160.89,160.96,19576.0,142.391,142.4087,142.2937,142.3556,19576.0
2019-03-08 13:10:00,160.94,161.04,160.89,160.98,25840.0,142.3379,142.4264,142.2937,142.3733,25840.0
2019-03-08 13:20:00,160.95,161.02,160.89,160.99,54194.0,142.3468,142.4087,142.2937,142.3822,54194.0
2019-03-08 13:30:00,161.0,161.25,160.97,161.2,12200.0,142.391,142.6121,142.3645,142.5679,12200.0
2019-03-08 13:40:00,161.21,161.37,161.21,161.3,5032.0,142.5767,142.7182,142.5767,142.6563,5032.0
2019-03-08 13:50:00,161.25,161.61,161.25,161.61,6219.0,142.6121,142.9305,142.6121,142.9305,6219.0
2019-03-08 14:00:00,161.6,161.6,161.33,161.38,5030.0,142.9216,142.9216,142.6829,142.7271,5030.0
2019-03-08 14:10:00,161.41,161.47,161.3,161.3,21143.0,142.7536,142.8067,142.6563,142.6563,21143.0
2019-03-08 14:20:00,161.22,161.27,161.13,161.27,1936.0,142.5856,142.6298,142.506,142.6298,1936.0
2019-03-08 14:30:00,161.26,161.39,161.16,161.21,5009.0,142.6209,142.7359,142.5325,142.5767,5009.0
2019-03-08 14:40:00,161.24,161.45,161.24,161.39,2800.0,142.6033,142.789,142.6033,142.7359,2800.0
2019-03-08 14:50:00,161.43,161.55,161.31,161.31,5100.0,142.7713,142.8774,142.6652,142.6652,5100.0
2019-03-08 15:00:00,161.33,161.33,161.16,161.27,9288.0,142.6829,142.6829,142.5325,142.6298,9288.0
2019-03-08 15:10:00,161.24,161.24,160.88,160.92,6571.0,142.6033,142.6033,142.2849,142.3202,6571.0
2019-03-08 15:20:00,160.96,161.08,160.92,160.92,4672.0,142.3556,142.4617,142.3202,142.3202,4672.0
2019-03-08 15:30:00,160.92,161.3,160.9,161.22,22771.0,142.3202,142.6563,142.3026,142.5856,22771.0
2019-03-08 15:40:00,161.25,161.85,161.25,161.63,33972.0,142.6121,143.1427,142.6121,142.9482,33972.0
2019-03-08 15:50:00,161.59,161.91,161.57,161.81,51479.0,142.9128,143.1958,142.8951,143.1074,51479.0
2019-03-11 09:30:00,160.74,162.33,160.61,162.33,40530.0,142.161,143.5673,142.0461,143.5673,40530.0
2019-03-11 09:40:00,162.24,163.31,162.24,162.77,37347.0,143.4877,144.434,143.4877,143.9564,37347.0
2019-03-11 09:50:00,162.94,164.03,162.85,163.4,30441.0,144.1068,145.0708,144.0272,144.5136,30441.0
2019-03-11 10:00:00,163.5,163.65,162.63,162.96,24976.0,144.602,144.7347,143.8326,144.1245,24976.0
2019-03-11 10:10:00,163.01,163.33,162.9,163.16,32128.0,144.1687,144.4517,144.0714,144.3013,32128.0
2019-03-11 10:20:00,163.23,163.49,162.8,163.03,24437.0,144.3632,144.5932,143.9829,144.1864,24437.0
2019-03-11 10:30:00,163.0,163.21,162.84,163.21,20237.0,144.1598,144.3456,144.0183,144.3456,20237.0
2019-03-11 10:40:00,163.24,163.24,163.0,163.0,5096.0,144.3721,144.3721,144.1598,144.1598,5096.0
2019-03-11 10:50:00,162.95,163.2,162.94,163.08,15157.0,144.1156,144.3367,144.1068,144.2306,15157.0
2019-03-11 11:00:00,163.1,163.37,162.95,163.24,22327.0,144.2483,144.4871,144.1156,144.3721,22327.0
2019-03-11 11:10:00,163.24,163.24,162.92,163.0,22921.0,144.3721,144.3721,144.0891,144.1598,22921.0
2019-03-11 11:20:00,163.01,163.11,162.94,163.07,16409.0,144.1687,144.2571,144.1068,144.2217,16409.0
2019-03-11 11:30:00,163.03,163.1,162.94,163.08,32836.0,144.1864,144.2483,144.1068,144.2306,32836.0
2019-03-11 11:40:00,163.14,163.15,162.95,163.04,25622.0,144.2836,144.2925,144.1156,144.1952,25622.0
2019-03-11 11:50:00,163.05,163.17,163.0,163.07,13828.0,144.204,144.3102,144.1598,144.2217,13828.0
2019-03-11 12:00:00,163.04,163.1,162.98,163.03,11498.0,144.1952,144.2483,144.1421,144.1864,11498.0
2019-03-11 12:10:00,163.04,163.05,162.1,162.23,37038.0,144.1952,144.204,143.3639,143.4788,37038.0
2019-03-11 12:20:00,162.28,162.85,162.28,162.75,20941.0,143.523,144.0272,143.523,143.9387,20941.0
2019-03-11 12:30:00,162.79,162.85,162.7,162.78,6601.0,143.9741,144.0272,143.8945,143.9653,6601.0
2019-03-11 12:40:00,162.81,162.95,162.65,162.68,18966.0,143.9918,144.1156,143.8503,143.8768,18966.0
2019-03-11 12:50:00,162.68,162.77,162.67,162.75,22740.0,143.8768,143.9564,143.868,143.9387,22740.0
2019-03-11 13:00:00,162.77,162.85,162.71,162.79,6978.0,143.9564,144.0272,143.9033,143.9741,6978.0
2019-03-11 13:10:00,162.78,162.96,162.69,162.79,10728.0,143.9653,144.1245,143.8857,143.9741,10728.0
2019-03-11 13:20:00,162.79,162.91,162.72,162.91,2753.0,143.9741,144.0802,143.9122,144.0802,2753.0
2019-03-11 13:30:00,162.92,162.98,162.8,162.93,5243.0,144.0891,144.1421,143.9829,144.0979,5243.0
2019-03-11 13:40:00,162.95,162.98,162.83,162.83,9166.0,144.1156,144.1421,144.0095,144.0095,9166.0
2019-03-11 13:50:00,162.87,162.91,162.71,162.8,6037.0,144.0449,144.0802,143.9033,143.9829,6037.0
2019-03-11 14:00:00,162.78,162.89,162.75,162.81,5065.0,143.9653,144.0625,143.9387,143.9918,5065.0
2019-03-11 14:10:00,162.79,162.89,162.72,162.78,14427.0,143.9741,144.0625,143.9122,143.9653,14427.0
2019-03-11 14:20:00,162.78,163.03,162.74,162.87,12934.0,143.9653,144.1864,143.9299,144.0449,12934.0
2019-03-11 14:30:00,162.83,162.98,162.81,162.96,6547.0,144.0095,144.1421,143.9918,144.1245,6547.0
2019-03-11 14:40:00,162.96,163.01,162.82,162.87,6165.0,144.1245,144.1687,144.0006,144.0449,6165.0
2019-03-11 14:50:00,162.84,162.95,162.77,162.84,8587.0,144.0183,144.1156,143.9564,144.0183,8587.0
2019-03-11 15:00:00,162.78,162.89,162.72,162.86,6537.0,143.9653,144.0625,143.9122,144.036,6537.0
2019-03-11 15:10:00,162.86,163.04,162.85,162.89,5919.0,144.036,144.1952,144.0272,144.0625,5919.0
2019-03-11 15:20:00,162.91,163.2,162.9,163.02,11769.0,144.0802,144.3367,144.0714,144.1775,11769.0
2019-03-11 15:30:00,163.02,163.3,162.94,163.23,11417.0,144.1775,144.4252,144.1068,144.3632,11417.0
2019-03-11 15:40:00,163.15,163.46,163.09,163.2,21486.0,144.2925,144.5667,144.2394,144.3367,21486.0
2019-03-11 15:50:00,163.23,163.31,163.13,163.23,61057.0,144.3632,144.434,144.2748,144.3632,61057.0
2019-03-12 09:30:00,163.82,163.82,162.78,163.58,21896.0,144.885,144.885,143.9653,144.6728,21896.0
2019-03-12 09:40:00,163.42,163.52,162.88,163.3,22088.0,144.5313,144.6197,144.0537,144.4252,22088.0
2019-03-12 09:50:00,163.14,163.32,162.75,162.91,126419.0,144.2836,144.4428,143.9387,144.0802,126419.0
2019-03-12 10:00:00,162.92,163.07,162.29,162.33,9240.0,144.0891,144.2217,143.5319,143.5673,9240.0
2019-03-12 10:10:00,162.25,162.62,162.18,162.33,10400.0,143.4965,143.8237,143.4346,143.5673,10400.0
2019-03-12 10:20:00,162.37,163.04,162.22,163.02,16122.0,143.6026,144.1952,143.47,144.1775,16122.0
2019-03-12 10:30:00,163.06,163.8,162.99,163.69,12444.0,144.2129,144.8674,144.151,144.7701,12444.0
2019-03-12 10:40:00,163.81,163.82,163.3,163.47,4325.0,144.8762,144.885,144.4252,144.5755,4325.0
2019-03-12 10:50:00,163.53,163.7,163.22,163.28,6343.0,144.6286,144.7789,144.3544,144.4075,6343.0
2019-03-12 11:00:00,163.2,163.39,163.17,163.32,6200.0,144.3367,144.5048,144.3102,144.4428,6200.0
2019-03-12 11:10:00,163.3,163.5,163.17,163.5,6670.0,144.4252,144.602,144.3102,144.602,6670.0
2019-03-12 11:20:00,163.44,163.56,163.02,163.13,19562.0,144.549,144.6551,144.1775,144.2748,19562.0
2019-03-12 11:30:00,163.15,163.31,163.07,163.16,16634.0,144.2925,144.434,144.2217,144.3013,16634.0
2019-03-12 11:40:00,163.21,163.27,163.11,163.16,5017.0,144.3456,144.3986,144.2571,144.3013,5017.0
2019-03-12 11:50:00,163.18,163.46,163.17,163.31,12263.0,144.319,144.5667,144.3102,144.434,12263.0
2019-03-12 12:00:00,163.32,163.35,163.09,163.21,12079.0,144.4428,144.4694,144.2394,144.3456,12079.0
2019-03-12 12:10:00,163.24,163.33,163.16,163.16,4400.0,144.3721,144.4517,144.3013,144.3013,4400.0
2019-03-12 12:20:00,163.19,163.24,162.9,162.98,20648.0,144.3279,144.3721,144.0714,144.1421,20648.0
2019-03-12 12:30:00,163.0,163.0,162.37,162.43,6745.0,144.1598,144.1598,143.6026,143.6557,6745.0
2019-03-12 12:40:00,162.44,162.51,162.02,162.05,3930.0,143.6646,143.7265,143.2931,143.3196,3930.0
2019-03-12 12:50:00,162.1,162.17,161.86,162.17,4900.0,143.3639,143.4258,143.1516,143.4258,4900.0
2019-03-12 13:00:00,162.19,162.28,161.6,161.68,13776.0,143.4435,143.523,142.9216,142.9924,13776.0
2019-03-12 13:10:00,161.68,161.85,161.51,161.8,7281.0,142.9924,143.1427,142.842,143.0985,7281.0
2019-03-12 13:20:00,161.82,161.95,161.56,161.69,11142.0,143.1162,143.2312,142.8863,143.0012,11142.0
2019-03-12 13:30:00,161.86,161.86,161.34,161.39,9025.0,143.1516,143.1516,142.6917,142.7359,9025.0
2019-03-12 13:40:00,161.45,161.71,161.22,161.71,10675.0,142.789,143.0189,142.5856,143.0189,10675.0
2019-03-12 13:50:00,161.72,161.94,161.52,161.71,10851.0,143.0278,143.2223,142.8509,143.0189,10851.0
2019-03-12 14:00:00,161.73,161.74,161.29,161.32,35057.0,143.0366,143.0455,142.6475,142.674,35057.0
2019-03-12 14:10:00,161.31,161.6,161.26,161.51,31925.0,142.6652,142.9216,142.6209,142.842,31925.0
2019-03-12 14:20:00,161.5,161.87,161.45,161.87,12497.0,142.8332,143.1604,142.789,143.1604,12497.0
2019-03-12 14:30:00,161.93,162.22,161.76,162.03,7179.0,143.2135,143.47,143.0632,143.3019,7179.0
2019-03-12 14:40:00,162.04,162.19,162.01,162.1,3900.0,143.3108,143.4435,143.2843,143.3639,3900.0
2019-03-12 14:50:00,162.1,162.18,161.96,162.12,8766.0,143.3639,143.4346,143.24,143.3815,8766.0
2019-03-12 15:00:00,162.06,162.19,162.03,162.1,6100.0,143.3285,143.4435,143.3019,143.3639,6100.0
2019-03-12 15:10:00,162.11,162.13,161.65,161.74,7873.0,143.3727,143.3904,142.9659,143.0455,7873.0
2019-03-12 15:20:00,161.67,161.67,161.24,161.25,27402.0,142.9836,142.9836,142.6033,142.6121,27402.0
2019-03-12 15:30:00,161.3,161.49,161.09,161.24,22182.0,142.6563,142.8244,142.4706,142.6033,22182.0
2019-03-12 15:40:00,161.24,161.38,161.11,161.34,23582.0,142.6033,142.7271,142.4883,142.6917,23582.0
2019-03-12 15:50:00,161.35,161.38,161.03,161.35,60840.0,142.7005,142.7271,142.4175,142.7005,60840.0
2019-03-13 09:30:00,161.79,162.63,161.19,161.37,27823.0,143.0897,143.8326,142.559,142.7182,27823.0
2019-03-13 09:40:00,161.19,161.86,160.7,161.7,22417.0,142.559,143.1516,142.1257,143.0101,22417.0
2019-03-13 09:50:00,161.72,162.03,161.43,161.54,14300.0,143.0278,143.3019,142.7713,142.8686,14300.0
2019-03-13 10:00:00,161.71,162.08,161.38,161.46,14917.0,143.0189,143.3462,142.7271,142.7978,14917.0
2019-03-13 10:10:00,161.7,161.89,161.29,161.66,8887.0,143.0101,143.1781,142.6475,142.9747,8887.0
2019-03-13 10:20:00,161.64,161.77,161.51,161.74,6980.0,142.957,143.072,142.842,143.0455,6980.0
2019-03-13 10:30:00,161.74,161.96,161.69,161.83,17124.0,143.0455,143.24,143.0012,143.1251,17124.0
2019-03-13 10:40:00,161.82,162.07,161.68,161.88,16754.0,143.1162,143.3373,142.9924,143.1693,16754.0
2019-03-13 10:50:00,161.93,162.11,161.87,162.0,9520.0,143.2135,143.3727,143.1604,143.2754,9520.0
2019-03-13 11:00:00,162.1,162.79,162.04,162.79,13300.0,143.3639,143.9741,143.3108,143.9741,13300.0
2019-03-13 11:10:00,162.87,162.87,162.5,162.6,29512.0,144.0449,144.0449,143.7176,143.8061,29512.0
2019-03-13 11:20:00,162.62,162.7,162.18,162.28,13154.0,143.8237,143.8945,143.4346,143.523,13154.0
2019-03-13 11:30:00,162.32,162.85,162.32,162.78,10300.0,143.5584,144.0272,143.5584,143.9653,10300.0
2019-03-13 11:40:00,162.8,162.84,162.31,162.31,2938.0,143.9829,144.0183,143.5496,143.5496,2938.0
2019-03-13 11:50:00,162.36,162.46,162.13,162.38,6958.0,143.5938,143.6822,143.3904,143.6115,6958.0
2019-03-13 12:00:00,162.46,162.62,162.25,162.46,7635.0,143.6822,143.8237,143.4965,143.6822,7635.0
2019-03-13 12:10:00,162.48,162.61,162.44,162.47,10860.0,143.6999,143.8149,143.6646,143.6911,10860.0
2019-03-13 12:20:00,162.44,162.6,162.34,162.48,4000.0,143.6646,143.8061,143.5761,143.6999,4000.0
2019-03-13 12:30:00,162.45,162.46,162.25,162.36,6156.0,143.6734,143.6822,143.4965,143.5938,6156.0
2019-03-13 12:40:00,162.39,162.68,162.33,162.59,6478.0,143.6203,143.8768,143.5673,143.7972,6478.0
2019-03-13 12:50:00,162.6,162.6,162.13,162.18,7069.0,143.8061,143.8061,143.3904,143.4346,7069.0
2019-03-13 13:00:00,162.33,162.6,162.33,162.6,3250.0,143.5673,143.8061,143.5673,143.8061,3250.0
2019-03-13 13:10:00,162.54,162.64,162.42,162.44,10998.0,143.753,143.8414,143.6469,143.6646,10998.0
2019-03-13 13:20:00,162.45,162.5,162.31,162.42,4944.0,143.6734,143.7176,143.5496,143.6469,4944.0
2019-03-13 13:30:00,162.47,162.62,162.46,162.56,10093.0,143.6911,143.8237,143.6822,143.7707,10093.0
2019-03-13 13:40:00,162.52,162.52,162.27,162.37,3940.0,143.7353,143.7353,143.5142,143.6026,3940.0
2019-03-13 13:50:00,162.41,162.55,162.35,162.5,4939.0,143.638,143.7618,143.585,143.7176,4939.0
2019-03-13 14:00:00,162.49,162.71,162.46,162.63,10258.0,143.7088,143.9033,143.6822,143.8326,10258.0
2019-03-13 14:10:00,162.7,162.72,162.54,162.64,10572.0,143.8945,143.9122,143.753,143.8414,10572.0
2019-03-13 14:20:00,162.7,162.95,162.6,162.64,12640.0,143.8945,144.1156,143.8061,143.8414,12640.0
2019-03-13 14:30:00,162.59,162.6,161.92,161.94,12027.0,143.7972,143.8061,143.2047,143.2223,12027.0
2019-03-13 14:40:00,161.99,162.04,161.48,161.55,5417.0,143.2666,143.3108,142.8155,142.8774,5417.0
2019-03-13 14:50:00,161.49,161.94,161.38,161.9,13013.0,142.8244,143.2223,142.7271,143.187,13013.0
2019-03-13 15:00:00,161.89,161.94,161.7,161.74,9595.0,143.1781,143.2223,143.0101,143.0455,9595.0
2019-03-13 15:10:00,161.7,161.72,161.43,161.7,11560.0,143.0101,143.0278,142.7713,143.0101,11560.0
2019-03-13 15:20:00,161.65,161.71,161.45,161.63,11788.0,142.9659,143.0189,142.789,142.9482,11788.0
2019-03-13 15:30:00,161.62,161.99,161.51,161.96,26576.0,142.9393,143.2666,142.842,143.24,26576.0
2019-03-13 15:40:00,161.9,161.91,161.69,161.69,18368.0,143.187,143.1958,143.0012,143.0012,18368.0
2019-03-13 15:50:00,161.72,161.87,161.53,161.75,63972.0,143.0278,143.1604,142.8597,143.0543,63972.0
2019-03-14 09:30:00,161.42,162.88,161.42,162.58,20956.0,142.7625,144.0537,142.7625,143.7884,20956.0
2019-03-14 09:40:00,162.51,162.69,162.04,162.15,23638.0,143.7265,143.8857,143.3108,143.4081,23638.0
2019-03-14 09:50:00,162.25,162.47,161.3,161.39,13380.0,143.4965,143.6911,142.6563,142.7359,13380.0
2019-03-14 10:00:00,161.32,161.44,160.48,160.53,10622.0,142.674,142.7801,141.9311,141.9753,10622.0
2019-03-14 10:10:00,160.48,160.72,160.19,160.25,4604.0,141.9311,142.1434,141.6746,141.7277,4604.0
2019-03-14 10:20:00,160.36,160.56,160.14,160.41,9667.0,141.825,142.0019,141.6304,141.8692,9667.0
2019-03-14 10:30:00,160.41,160.72,160.39,160.62,9441.0,141.8692,142.1434,141.8515,142.0549,9441.0
2019-03-14 10:40:00,160.55,160.55,160.19,160.23,15149.0,141.993,141.993,141.6746,141.71,15149.0
2019-03-14 10:50:00,160.29,160.63,160.2,160.6,11325.0,141.7631,142.0638,141.6835,142.0372,11325.0
2019-03-14 11:00:00,160.59,160.82,160.52,160.67,4423.0,142.0284,142.2318,141.9665,142.0991,4423.0
2019-03-14 11:10:00,160.66,160.86,160.56,160.84,12985.0,142.0903,142.2672,142.0019,142.2495,12985.0
2019-03-14 11:20:00,160.81,160.81,160.38,160.39,9367.0,142.223,142.223,141.8427,141.8515,9367.0
2019-03-14 11:30:00,160.43,160.75,160.36,160.59,8143.0,141.8869,142.1699,141.825,142.0284,8143.0
2019-03-14 11:40:00,160.56,161.32,160.46,161.19,9782.0,142.0019,142.674,141.9134,142.559,9782.0
2019-03-14 11:50:00,161.08,161.33,160.97,160.97,8904.0,142.4617,142.6829,142.3645,142.3645,8904.0
2019-03-14 12:00:00,161.01,161.06,160.75,160.75,10972.0,142.3998,142.4441,142.1699,142.1699,10972.0
2019-03-14 12:10:00,160.77,161.01,160.7,161.01,4813.0,142.1876,142.3998,142.1257,142.3998,4813.0
2019-03-14 12:20:00,161.0,161.14,160.82,161.02,8327.0,142.391,142.5148,142.2318,142.4087,8327.0
2019-03-14 12:30:00,161.09,161.24,160.94,161.24,8403.0,142.4706,142.6033,142.3379,142.6033,8403.0
2019-03-14 12:40:00,161.24,161.33,161.1,161.1,7467.0,142.6033,142.6829,142.4794,142.4794,7467.0
2019-03-14 12:50:00,161.07,161.07,160.74,160.99,8649.0,142.4529,142.4529,142.161,142.3822,8649.0
2019-03-14 13:00:00,160.95,161.06,160.82,160.92,12121.0,142.3468,142.4441,142.2318,142.3202,12121.0
2019-03-14 13:10:00,160.92,160.96,160.73,160.77,5826.0,142.3202,142.3556,142.1522,142.1876,5826.0
2019-03-14 13:20:00,160.75,160.85,160.58,160.62,7138.0,142.1699,142.2583,142.0195,142.0549,7138.0
2019-03-14 13:30:00,160.6,160.66,160.41,160.62,7868.0,142.0372,142.0903,141.8692,142.0549,7868.0
2019-03-14 13:40:00,160.63,160.64,160.43,160.56,5525.0,142.0638,142.0726,141.8869,142.0019,5525.0
2019-03-14 13:50:00,160.52,160.53,160.29,160.43,6637.0,141.9665,141.9753,141.7631,141.8869,6637.0
2019-03-14 14:00:00,160.46,160.67,160.4,160.52,6588.0,141.9134,142.0991,141.8603,141.9665,6588.0
2019-03-14 14:10:00,160.53,160.81,160.47,160.81,9399.0,141.9753,142.223,141.9223,142.223,9399.0
2019-03-14 14:20:00,160.81,160.81,160.58,160.69,8900.0,142.223,142.223,142.0195,142.1168,8900.0
2019-03-14 14:30:00,160.7,160.73,160.5,160.67,15801.0,142.1257,142.1522,141.9488,142.0991,15801.0
2019-03-14 14:40:00,160.66,160.71,160.39,160.4,7210.0,142.0903,142.1345,141.8515,141.8603,7210.0
2019-03-14 14:50:00,160.41,160.64,160.3,160.61,11087.0,141.8692,142.0726,141.7719,142.0461,11087.0
2019-03-14 15:00:00,160.59,160.64,160.47,160.56,14421.0,142.0284,142.0726,141.9223,142.0019,14421.0
2019-03-14 15:10:00,160.59,160.61,160.38,160.4,12041.0,142.0284,142.0461,141.8427,141.8603,12041.0
2019-03-14 15:20:00,160.4,160.45,160.25,160.44,22036.0,141.8603,141.9046,141.7277,141.8957,22036.0
2019-03-14 15:30:00,160.41,160.67,160.35,160.66,22910.0,141.8692,142.0991,141.8161,142.0903,22910.0
2019-03-14 15:40:00,160.66,160.68,160.44,160.51,29101.0,142.0903,142.108,141.8957,141.9576,29101.0
2019-03-14 15:50:00,160.5,160.51,160.14,160.44,91593.0,141.9488,141.9576,141.6304,141.8957,91593.0
2019-03-15 09:30:00,160.26,160.96,160.12,160.54,148008.0,141.7365,142.3556,141.6127,141.9842,148008.0
2019-03-15 09:40:00,160.44,160.9,159.93,159.93,11992.0,141.8957,142.3026,141.4447,141.4447,11992.0
2019-03-15 09:50:00,159.88,160.27,159.65,159.74,4224.0,141.4004,141.7454,141.197,141.2766,4224.0
2019-03-15 10:00:00,159.84,160.07,159.79,159.87,5903.0,141.3651,141.5685,141.3209,141.3916,5903.0
2019-03-15 10:10:00,159.81,160.08,159.7,160.05,6375.0,141.3385,141.5773,141.2413,141.5508,6375.0
2019-03-15 10:20:00,160.03,160.08,159.5,159.68,7568.0,141.5331,141.5773,141.0644,141.2236,7568.0
2019-03-15 10:30:00,159.62,159.66,159.37,159.54,11809.0,141.1705,141.2059,140.9494,141.0997,11809.0
2019-03-15 10:40:00,159.58,159.74,159.44,159.5,3987.0,141.1351,141.2766,141.0113,141.0644,3987.0
2019-03-15 10:50:00,159.42,159.89,159.4,159.89,5472.0,140.9936,141.4093,140.9759,141.4093,5472.0
2019-03-15 11:00:00,159.88,160.03,159.66,159.95,5458.0,141.4004,141.5331,141.2059,141.4624,5458.0
2019-03-15 11:10:00,160.02,160.44,159.98,160.2,7304.0,141.5243,141.8957,141.4889,141.6835,7304.0
2019-03-15 11:20:00,160.27,160.27,159.89,159.93,7538.0,141.7454,141.7454,141.4093,141.4447,7538.0
2019-03-15 11:30:00,159.93,160.07,159.66,159.91,5856.0,141.4447,141.5685,141.2059,141.427,5856.0
2019-03-15 11:40:00,159.83,160.04,159.79,160.03,6440.0,141.3562,141.542,141.3209,141.5331,6440.0
2019-03-15 11:50:00,160.09,160.26,160.0,160.07,7775.0,141.5862,141.7365,141.5066,141.5685,7775.0
2019-03-15 12:00:00,160.11,160.3,159.94,160.26,8903.0,141.6039,141.7719,141.4535,141.7365,8903.0
2019-03-15 12:10:00,160.35,160.36,160.27,160.29,4500.0,141.8161,141.825,141.7454,141.7631,4500.0
2019-03-15 12:20:00,160.28,160.46,160.26,160.32,7294.0,141.7542,141.9134,141.7365,141.7896,7294.0
2019-03-15 12:30:00,160.49,160.54,160.36,160.49,16408.0,141.9399,141.9842,141.825,141.9399,16408.0
2019-03-15 12:40:00,160.54,160.66,160.44,160.53,15300.0,141.9842,142.0903,141.8957,141.9753,15300.0
2019-03-15 12:50:00,160.66,160.76,160.48,160.58,36744.0,142.0903,142.1787,141.9311,142.0195,36744.0
2019-03-15 13:00:00,160.65,161.07,160.61,161.07,61580.0,142.0815,142.4529,142.0461,142.4529,61580.0
2019-03-15 13:10:00,161.09,161.54,161.09,161.19,14577.0,142.4706,142.8686,142.4706,142.559,14577.0
2019-03-15 13:20:00,161.19,161.22,160.76,160.99,16774.0,142.559,142.5856,142.1787,142.3822,16774.0
2019-03-15 13:30:00,161.0,161.19,160.98,161.19,4459.0,142.391,142.559,142.3733,142.559,4459.0
2019-03-15 13:40:00,161.15,161.22,160.89,160.89,6620.0,142.5237,142.5856,142.2937,142.2937,6620.0
2019-03-15 13:50:00,160.97,161.03,160.9,161.02,5489.0,142.3645,142.4175,142.3026,142.4087,5489.0
2019-03-15 14:00:00,160.99,161.03,160.63,160.65,7412.0,142.3822,142.4175,142.0638,142.0815,7412.0
2019-03-15 14:10:00,160.64,160.73,160.54,160.58,6649.0,142.0726,142.1522,141.9842,142.0195,6649.0
2019-03-15 14:20:00,160.55,160.57,160.34,160.37,6300.0,141.993,142.0107,141.8073,141.8338,6300.0
2019-03-15 14:30:00,160.37,160.55,160.29,160.55,6445.0,141.8338,141.993,141.7631,141.993,6445.0
2019-03-15 14:40:00,160.51,160.73,160.39,160.39,2500.0,141.9576,142.1522,141.8515,141.8515,2500.0
2019-03-15 14:50:00,160.36,160.57,160.27,160.54,6512.0,141.825,142.0107,141.7454,141.9842,6512.0
2019-03-15 15:00:00,160.54,160.54,160.38,160.45,9711.0,141.9842,141.9842,141.8427,141.9046,9711.0
2019-03-15 15:10:00,160.42,160.42,160.02,160.13,12290.0,141.878,141.878,141.5243,141.6216,12290.0
2019-03-15 15:20:00,160.11,160.43,160.09,160.35,14375.0,141.6039,141.8869,141.5862,141.8161,14375.0
2019-03-15 15:30:00,160.37,160.57,160.18,160.2,35696.0,141.8338,142.0107,141.6658,141.6835,35696.0
2019-03-15 15:40:00,160.22,160.64,160.1,160.59,39576.0,141.7012,142.0726,141.595,142.0284,39576.0
2019-03-15 15:50:00,160.61,160.7,160.11,160.68,105622.0,142.0461,142.1257,141.6039,142.108,105622.0
2019-03-18 09:30:00,160.02,161.82,160.02,161.38,32066.0,141.5243,143.1162,141.5243,142.7271,32066.0
2019-03-18 09:40:00,161.49,161.8,161.28,161.67,20079.0,142.8244,143.0985,142.6386,142.9836,20079.0
2019-03-18 09:50:00,161.78,161.96,161.55,161.94,8470.0,143.0808,143.24,142.8774,143.2223,8470.0
2019-03-18 10:00:00,162.01,162.41,162.01,162.3,9643.0,143.2843,143.638,143.2843,143.5407,9643.0
2019-03-18 10:10:00,162.36,162.5,162.06,162.5,15257.0,143.5938,143.7176,143.3285,143.7176,15257.0
2019-03-18 10:20:00,162.57,162.77,162.3,162.76,3574.0,143.7795,143.9564,143.5407,143.9476,3574.0
2019-03-18 10:30:00,162.72,162.9,162.66,162.71,10305.0,143.9122,144.0714,143.8591,143.9033,10305.0
2019-03-18 10:40:00,162.7,163.09,162.68,162.94,5021.0,143.8945,144.2394,143.8768,144.1068,5021.0
2019-03-18 10:50:00,162.96,163.0,162.75,162.93,5652.0,144.1245,144.1598,143.9387,144.0979,5652.0
2019-03-18 11:00:00,163.02,163.02,162.69,162.69,9707.0,144.1775,144.1775,143.8857,143.8857,9707.0
2019-03-18 11:10:00,162.68,162.74,162.51,162.54,7840.0,143.8768,143.9299,143.7265,143.753,7840.0
2019-03-18 11:20:00,162.51,162.75,162.42,162.66,11112.0,143.7265,143.9387,143.6469,143.8591,11112.0
2019-03-18 11:30:00,162.64,162.83,162.55,162.61,5750.0,143.8414,144.0095,143.7618,143.8149,5750.0
2019-03-18 11:40:00,162.73,162.87,162.72,162.8,11809.0,143.921,144.0449,143.9122,143.9829,11809.0
2019-03-18 11:50:00,162.85,162.99,162.75,162.76,11200.0,144.0272,144.151,143.9387,143.9476,11200.0
2019-03-18 12:00:00,162.83,162.9,162.49,162.58,7183.0,144.0095,144.0714,143.7088,143.7884,7183.0
2019-03-18 12:10:00,162.55,162.59,162.33,162.46,19107.0,143.7618,143.7972,143.5673,143.6822,19107.0
2019-03-18 12:20:00,162.51,162.56,162.43,162.5,12012.0,143.7265,143.7707,143.6557,143.7176,12012.0
2019-03-18 12:30:00,162.47,162.5,162.3,162.39,7562.0,143.6911,143.7176,143.5407,143.6203,7562.0
2019-03-18 12:40:00,162.47,162.49,162.38,162.41,4120.0,143.6911,143.7088,143.6115,143.638,4120.0
2019-03-18 12:50:00,162.47,162.81,162.45,162.74,9053.0,143.6911,143.9918,143.6734,143.9299,9053.0
2019-03-18 13:00:00,162.7,162.77,162.63,162.7,3000.0,143.8945,143.9564,143.8326,143.8945,3000.0
2019-03-18 13:10:00,162.71,162.83,162.62,162.73,6998.0,143.9033,144.0095,143.8237,143.921,6998.0
2019-03-18 13:20:00,162.74,162.74,162.6,162.62,5728.0,143.9299,143.9299,143.8061,143.8237,5728.0
2019-03-18 13:30:00,162.63,162.72,162.58,162.64,6705.0,143.8326,143.9122,143.7884,143.8414,6705.0
2019-03-18 13:40:00,162.67,162.82,162.62,162.62,6521.0,143.868,144.0006,143.8237,143.8237,6521.0
2019-03-18 13:50:00,162.59,162.76,162.59,162.66,4100.0,143.7972,143.9476,143.7972,143.8591,4100.0
2019-03-18 14:00:00,162.66,162.78,162.52,162.71,4227.0,143.8591,143.9653,143.7353,143.9033,4227.0
2019-03-18 14:10:00,162.71,162.89,162.7,162.87,8184.0,143.9033,144.0625,143.8945,144.0449,8184.0
2019-03-18 14:20:00,162.9,162.95,162.78,162.83,6404.0,144.0714,144.1156,143.9653,144.0095,6404.0
2019-03-18 14:30:00,162.83,163.01,162.77,162.94,3852.0,144.0095,144.1687,143.9564,144.1068,3852.0
2019-03-18 14:40:00,162.97,163.14,162.96,163.14,7938.0,144.1333,144.2836,144.1245,144.2836,7938.0
2019-03-18 14:50:00,163.1,163.37,163.09,163.35,5857.0,144.2483,144.4871,144.2394,144.4694,5857.0
2019-03-18 15:00:00,163.31,163.34,163.15,163.18,7942.0,144.434,144.4605,144.2925,144.319,7942.0
2019-03-18 15:10:00,163.21,163.29,163.07,163.29,7104.0,144.3456,144.4163,144.2217,144.4163,7104.0
2019-03-18 15:20:00,163.25,163.27,163.13,163.19,7556.0,144.3809,144.3986,144.2748,144.3279,7556.0
2019-03-18 15:30:00,163.21,163.37,163.21,163.33,10991.0,144.3456,144.4871,144.3456,144.4517,10991.0
2019-03-18 15:40:00,163.33,163.71,163.24,163.51,22108.0,144.4517,144.7878,144.3721,144.6109,22108.0
2019-03-18 15:50:00,163.52,163.53,163.3,163.31,48021.0,144.6197,144.6286,144.4252,144.434,48021.0
2019-03-19 09:30:00,164.0,164.63,164.0,164.49,12797.0,145.0442,145.6014,145.0442,145.4776,12797.0
2019-03-19 09:40:00,164.43,165.17,164.0,165.17,22566.0,145.4245,146.079,145.0442,146.079,22566.0
2019-03-19 09:50:00,165.19,165.37,164.36,164.63,16074.0,146.0967,146.2559,145.3626,145.6014,16074.0
2019-03-19 10:00:00,164.44,164.75,164.16,164.35,9706.0,145.4334,145.7076,145.1858,145.3538,9706.0
2019-03-19 10:10:00,164.45,164.52,164.14,164.43,22851.0,145.4422,145.5041,145.1681,145.4245,22851.0
2019-03-19 10:20:00,164.39,164.39,163.79,163.83,21369.0,145.3892,145.3892,144.8585,144.8939,21369.0
2019-03-19 10:30:00,163.85,164.27,163.84,164.16,5512.0,144.9116,145.283,144.9027,145.1858,5512.0
2019-03-19 10:40:00,164.18,164.22,163.91,164.13,5287.0,145.2034,145.2388,144.9646,145.1592,5287.0
2019-03-19 10:50:00,164.08,164.17,163.92,163.99,3545.0,145.115,145.1946,144.9735,145.0354,3545.0
2019-03-19 11:00:00,164.0,164.35,164.0,164.35,3722.0,145.0442,145.3538,145.0442,145.3538,3722.0
2019-03-19 11:10:00,164.35,164.53,164.32,164.53,3976.0,145.3538,145.513,145.3273,145.513,3976.0
2019-03-19 11:20:00,164.56,164.95,164.55,164.78,18269.0,145.5395,145.8844,145.5307,145.7341,18269.0
2019-03-19 11:30:00,164.69,164.77,164.48,164.62,3719.0,145.6545,145.7252,145.4688,145.5926,3719.0
2019-03-19 11:40:00,164.66,164.68,164.57,164.68,2400.0,145.628,145.6456,145.5484,145.6456,2400.0
2019-03-19 11:50:00,164.78,165.01,164.72,164.96,6273.0,145.7341,145.9375,145.681,145.8933,6273.0
2019-03-19 12:00:00,164.91,165.06,164.82,164.87,5849.0,145.8491,145.9817,145.7695,145.8137,5849.0
2019-03-19 12:10:00,164.9,164.96,164.76,164.81,3008.0,145.8402,145.8933,145.7164,145.7606,3008.0
2019-03-19 12:20:00,164.82,164.93,164.77,164.86,2858.0,145.7695,145.8668,145.7252,145.8048,2858.0
2019-03-19 12:30:00,164.88,164.92,164.54,164.55,2522.0,145.8225,145.8579,145.5218,145.5307,2522.0
2019-03-19 12:40:00,164.55,164.61,163.82,163.82,6616.0,145.5307,145.5837,144.885,144.885,6616.0
2019-03-19 12:50:00,163.92,164.36,163.92,164.36,5503.0,144.9735,145.3626,144.9735,145.3626,5503.0
2019-03-19 13:00:00,164.34,164.4,164.2,164.2,5012.0,145.3449,145.398,145.2211,145.2211,5012.0
2019-03-19 13:10:00,164.26,164.39,164.22,164.29,3153.0,145.2742,145.3892,145.2388,145.3007,3153.0
2019-03-19 13:20:00,164.35,164.36,164.2,164.2,3200.0,145.3538,145.3626,145.2211,145.2211,3200.0
2019-03-19 13:30:00,164.25,164.25,163.26,163.42,12485.0,145.2653,145.2653,144.3898,144.5313,12485.0
2019-03-19 13:40:00,163.49,163.8,163.49,163.67,6210.0,144.5932,144.8674,144.5932,144.7524,6210.0
2019-03-19 13:50:00,163.69,163.74,163.58,163.71,4800.0,144.7701,144.8143,144.6728,144.7878,4800.0
2019-03-19 14:00:00,163.77,163.85,163.54,163.57,6600.0,144.8408,144.9116,144.6374,144.6639,6600.0
2019-03-19 14:10:00,163.56,163.59,163.0,163.12,17249.0,144.6551,144.6816,144.1598,144.266,17249.0
2019-03-19 14:20:00,163.19,163.19,162.96,163.12,5057.0,144.3279,144.3279,144.1245,144.266,5057.0
2019-03-19 14:30:00,163.1,163.14,162.97,163.06,5230.0,144.2483,144.2836,144.1333,144.2129,5230.0
2019-03-19 14:40:00,163.12,163.49,163.12,163.44,3700.0,144.266,144.5932,144.266,144.549,3700.0
2019-03-19 14:50:00,163.42,163.42,163.11,163.11,5100.0,144.5313,144.5313,144.2571,144.2571,5100.0
2019-03-19 15:00:00,163.17,163.17,162.96,162.96,4020.0,144.3102,144.3102,144.1245,144.1245,4020.0
2019-03-19 15:10:00,162.95,162.95,162.54,162.63,7300.0,144.1156,144.1156,143.753,143.8326,7300.0
2019-03-19 15:20:00,162.5,162.59,162.35,162.46,5149.0,143.7176,143.7972,143.585,143.6822,5149.0
2019-03-19 15:30:00,162.44,162.58,162.28,162.44,18222.0,143.6646,143.7884,143.523,143.6646,18222.0
2019-03-19 15:40:00,162.4,162.88,162.24,162.71,39045.0,143.6292,144.0537,143.4877,143.9033,39045.0
2019-03-19 15:50:00,162.73,163.06,162.57,162.97,100646.0,143.921,144.2129,143.7795,144.1333,100646.0
2019-03-20 09:30:00,162.87,163.14,161.48,161.84,11424.0,144.0449,144.2836,142.8155,143.1339,11424.0
2019-03-20 09:40:00,161.78,162.0,160.89,160.89,8883.0,143.0808,143.2754,142.2937,142.2937,8883.0
2019-03-20 09:50:00,161.04,161.22,160.91,161.03,11460.0,142.4264,142.5856,142.3114,142.4175,11460.0
2019-03-20 10:00:00,160.85,161.76,160.85,161.63,4341.0,142.2583,143.0632,142.2583,142.9482,4341.0
2019-03-20 10:10:00,161.66,161.9,161.53,161.9,4401.0,142.9747,143.187,142.8597,143.187,4401.0
2019-03-20 10:20:00,162.17,162.35,162.0,162.28,5600.0,143.4258,143.585,143.2754,143.523,5600.0
2019-03-20 10:30:00,162.27,162.28,161.9,162.08,15357.0,143.5142,143.523,143.187,143.3462,15357.0
2019-03-20 10:40:00,162.03,162.05,161.64,161.74,5039.0,143.3019,143.3196,142.957,143.0455,5039.0
2019-03-20 10:50:00,161.8,162.1,161.69,162.02,4749.0,143.0985,143.3639,143.0012,143.2931,4749.0
2019-03-20 11:00:00,162.09,162.29,161.95,162.02,7002.0,143.355,143.5319,143.2312,143.2931,7002.0
2019-03-20 11:10:00,162.09,162.94,162.06,162.79,6775.0,143.355,144.1068,143.3285,143.9741,6775.0
2019-03-20 11:20:00,162.67,162.67,162.23,162.39,7883.0,143.868,143.868,143.4788,143.6203,7883.0
2019-03-20 11:30:00,162.39,162.5,161.92,161.92,6938.0,143.6203,143.7176,143.2047,143.2047,6938.0
2019-03-20 11:40:00,161.97,162.1,161.65,161.65,9876.0,143.2489,143.3639,142.9659,142.9659,9876.0
2019-03-20 11:50:00,161.71,161.71,161.27,161.37,2933.0,143.0189,143.0189,142.6298,142.7182,2933.0
2019-03-20 12:00:00,161.37,161.57,161.37,161.56,3625.0,142.7182,142.8951,142.7182,142.8863,3625.0
2019-03-20 12:10:00,161.53,161.54,161.37,161.47,4900.0,142.8597,142.8686,142.7182,142.8067,4900.0
2019-03-20 12:20:00,161.47,161.47,161.3,161.42,3700.0,142.8067,142.8067,142.6563,142.7625,3700.0
2019-03-20 12:30:00,161.46,161.52,160.98,161.12,5042.0,142.7978,142.8509,142.3733,142.4971,5042.0
2019-03-20 12:40:00,161.16,161.45,161.16,161.36,15305.0,142.5325,142.789,142.5325,142.7094,15305.0
2019-03-20 12:50:00,161.36,161.7,161.3,161.65,14132.0,142.7094,143.0101,142.6563,142.9659,14132.0
2019-03-20 13:00:00,161.63,161.8,161.53,161.8,7900.0,142.9482,143.0985,142.8597,143.0985,7900.0
2019-03-20 13:10:00,161.85,161.91,161.72,161.72,3742.0,143.1427,143.1958,143.0278,143.0278,3742.0
2019-03-20 13:20:00,161.68,161.71,161.49,161.65,5355.0,142.9924,143.0189,142.8244,142.9659,5355.0
2019-03-20 13:30:00,161.68,161.83,161.59,161.78,3943.0,142.9924,143.1251,142.9128,143.0808,3943.0
2019-03-20 13:40:00,161.86,161.91,161.66,161.91,4325.0,143.1516,143.1958,142.9747,143.1958,4325.0
2019-03-20 13:50:00,161.87,162.07,161.61,162.07,17033.0,143.1604,143.3373,142.9305,143.3373,17033.0
2019-03-20 14:00:00,162.02,162.83,162.02,162.76,5495.0,143.2931,144.0095,143.2931,143.9476,5495.0
2019-03-20 14:10:00,162.58,162.96,162.58,162.69,9118.0,143.7884,144.1245,143.7884,143.8857,9118.0
2019-03-20 14:20:00,162.7,162.78,162.53,162.78,5000.0,143.8945,143.9653,143.7442,143.9653,5000.0
2019-03-20 14:30:00,162.83,162.85,162.48,162.56,7312.0,144.0095,144.0272,143.6999,143.7707,7312.0
2019-03-20 14:40:00,162.55,162.58,162.04,162.04,25087.0,143.7618,143.7884,143.3108,143.3108,25087.0
2019-03-20 14:50:00,162.08,162.13,161.8,161.85,21501.0,143.3462,143.3904,143.0985,143.1427,21501.0
2019-03-20 15:00:00,161.92,161.98,161.56,161.9,27383.0,143.2047,143.2577,142.8863,143.187,27383.0
2019-03-20 15:10:00,161.98,161.98,161.71,161.81,7318.0,143.2577,143.2577,143.0189,143.1074,7318.0
2019-03-20 15:20:00,161.83,161.83,161.64,161.66,11803.0,143.1251,143.1251,142.957,142.9747,11803.0
2019-03-20 15:30:00,161.65,161.66,161.16,161.34,14438.0,142.9659,142.9747,142.5325,142.6917,14438.0
2019-03-20 15:40:00,161.3,161.38,161.07,161.27,18141.0,142.6563,142.7271,142.4529,142.6298,18141.0
2019-03-20 15:50:00,161.24,161.36,160.92,160.96,60398.0,142.6033,142.7094,142.3202,142.3556,60398.0
2019-03-21 09:30:00,160.67,161.2,160.5,160.89,9098.0,142.0991,142.5679,141.9488,142.2937,9098.0
2019-03-21 09:40:00,160.86,161.66,160.81,161.52,6205.0,142.2672,142.9747,142.223,142.8509,6205.0
2019-03-21 09:50:00,161.64,161.82,161.44,161.61,8660.0,142.957,143.1162,142.7801,142.9305,8660.0
2019-03-21 10:00:00,161.6,161.91,161.37,161.38,29669.0,142.9216,143.1958,142.7182,142.7271,29669.0
2019-03-21 10:10:00,161.46,161.5,161.05,161.11,16282.0,142.7978,142.8332,142.4352,142.4883,16282.0
2019-03-21 10:20:00,161.12,161.25,161.1,161.18,2066.0,142.4971,142.6121,142.4794,142.5502,2066.0
2019-03-21 10:30:00,161.2,161.43,161.15,161.29,12804.0,142.5679,142.7713,142.5237,142.6475,12804.0
2019-03-21 10:40:00,161.37,161.41,161.12,161.29,9190.0,142.7182,142.7536,142.4971,142.6475,9190.0
2019-03-21 10:50:00,161.33,161.46,161.31,161.4,6810.0,142.6829,142.7978,142.6652,142.7448,6810.0
2019-03-21 11:00:00,161.43,161.5,161.19,161.23,7631.0,142.7713,142.8332,142.559,142.5944,7631.0
2019-03-21 11:10:00,161.19,161.27,161.13,161.24,3996.0,142.559,142.6298,142.506,142.6033,3996.0
2019-03-21 11:20:00,161.35,161.45,161.27,161.36,17675.0,142.7005,142.789,142.6298,142.7094,17675.0
2019-03-21 11:30:00,161.31,161.53,161.17,161.52,3100.0,142.6652,142.8597,142.5413,142.8509,3100.0
2019-03-21 11:40:00,161.52,161.92,161.47,161.91,5225.0,142.8509,143.2047,142.8067,143.1958,5225.0
2019-03-21 11:50:00,161.88,162.11,161.82,162.11,3100.0,143.1693,143.3727,143.1162,143.3727,3100.0
2019-03-21 12:00:00,162.1,162.13,161.96,162.09,8762.0,143.3639,143.3904,143.24,143.355,8762.0
2019-03-21 12:10:00,162.14,162.2,161.62,161.7,5713.0,143.3992,143.4523,142.9393,143.0101,5713.0
2019-03-21 12:20:00,161.7,161.7,161.51,161.57,2251.0,143.0101,143.0101,142.842,142.8951,2251.0
2019-03-21 12:30:00,161.45,161.6,161.38,161.45,2200.0,142.789,142.9216,142.7271,142.789,2200.0
2019-03-21 12:40:00,161.52,161.57,161.41,161.42,1200.0,142.8509,142.8951,142.7536,142.7625,1200.0
2019-03-21 12:50:00,161.48,161.48,161.28,161.31,3379.0,142.8155,142.8155,142.6386,142.6652,3379.0
2019-03-21 13:00:00,161.34,161.46,161.29,161.39,2410.0,142.6917,142.7978,142.6475,142.7359,2410.0
2019-03-21 13:10:00,161.44,161.58,161.38,161.49,1906.0,142.7801,142.904,142.7271,142.8244,1906.0
2019-03-21 13:20:00,161.43,161.67,161.3,161.65,15100.0,142.7713,142.9836,142.6563,142.9659,15100.0
2019-03-21 13:30:00,161.7,161.85,161.48,161.48,3964.0,143.0101,143.1427,142.8155,142.8155,3964.0
2019-03-21 13:40:00,161.56,161.61,161.41,161.58,4500.0,142.8863,142.9305,142.7536,142.904,4500.0
2019-03-21 13:50:00,161.63,162.1,161.59,161.94,14484.0,142.9482,143.3639,142.9128,143.2223,14484.0
2019-03-21 14:00:00,161.97,162.1,161.91,162.08,4211.0,143.2489,143.3639,143.1958,143.3462,4211.0
2019-03-21 14:10:00,162.03,162.28,161.99,162.2,6666.0,143.3019,143.523,143.2666,143.4523,6666.0
2019-03-21 14:20:00,162.15,162.24,162.05,162.18,5408.0,143.4081,143.4877,143.3196,143.4346,5408.0
2019-03-21 14:30:00,162.15,162.47,162.15,162.47,9898.0,143.4081,143.6911,143.4081,143.6911,9898.0
2019-03-21 14:40:00,162.48,162.57,162.4,162.53,2800.0,143.6999,143.7795,143.6292,143.7442,2800.0
2019-03-21 14:50:00,162.5,162.52,162.15,162.17,4272.0,143.7176,143.7353,143.4081,143.4258,4272.0
2019-03-21 15:00:00,162.15,162.44,162.05,162.35,6679.0,143.4081,143.6646,143.3196,143.585,6679.0
2019-03-21 15:10:00,162.34,162.35,162.06,162.29,8829.0,143.5761,143.585,143.3285,143.5319,8829.0
2019-03-21 15:20:00,162.28,162.36,162.2,162.23,9269.0,143.523,143.5938,143.4523,143.4788,9269.0
2019-03-21 15:30:00,162.23,162.48,162.19,162.32,18911.0,143.4788,143.6999,143.4435,143.5584,18911.0
2019-03-21 15:40:00,162.3,162.53,162.23,162.36,16279.0,143.5407,143.7442,143.4788,143.5938,16279.0
2019-03-21 15:50:00,162.36,162.4,162.07,162.23,59183.0,143.5938,143.6292,143.3373,143.4788,59183.0
2019-03-22 09:30:00,161.17,161.57,160.91,161.26,9220.0,142.5413,142.8951,142.3114,142.6209,9220.0
2019-03-22 09:40:00,161.39,161.39,160.31,160.38,19719.0,142.7359,142.7359,141.7807,141.8427,19719.0
2019-03-22 09:50:00,160.54,160.69,160.1,160.24,3100.0,141.9842,142.1168,141.595,141.7188,3100.0
2019-03-22 10:00:00,160.24,160.24,159.67,160.0,13281.0,141.7188,141.7188,141.2147,141.5066,13281.0
2019-03-22 10:10:00,159.97,160.39,159.88,160.31,29407.0,141.48,141.8515,141.4004,141.7807,29407.0
2019-03-22 10:20:00,160.21,160.49,160.13,160.18,14288.0,141.6923,141.9399,141.6216,141.6658,14288.0
2019-03-22 10:30:00,160.2,161.14,160.2,161.14,18629.0,141.6835,142.5148,141.6835,142.5148,18629.0
2019-03-22 10:40:00,161.05,161.05,160.72,160.86,3030.0,142.4352,142.4352,142.1434,142.2672,3030.0
2019-03-22 10:50:00,160.65,161.1,160.61,160.7,17293.0,142.0815,142.4794,142.0461,142.1257,17293.0
2019-03-22 11:00:00,160.7,160.75,160.13,160.17,6746.0,142.1257,142.1699,141.6216,141.6569,6746.0
2019-03-22 11:10:00,160.12,160.34,160.0,160.21,6396.0,141.6127,141.8073,141.5066,141.6923,6396.0
2019-03-22 11:20:00,160.0,160.02,159.69,159.86,6630.0,141.5066,141.5243,141.2324,141.3828,6630.0
2019-03-22 11:30:00,159.82,160.03,159.67,159.97,6400.0,141.3474,141.5331,141.2147,141.48,6400.0
2019-03-22 11:40:00,159.93,159.93,159.5,159.69,4945.0,141.4447,141.4447,141.0644,141.2324,4945.0
2019-03-22 11:50:00,159.59,159.62,159.06,159.1,7692.0,141.144,141.1705,140.6752,140.7106,7692.0
2019-03-22 12:00:00,159.19,159.53,159.19,159.42,5827.0,140.7902,141.0909,140.7902,140.9936,5827.0
2019-03-22 12:10:00,159.39,159.39,159.03,159.2,6539.0,140.9671,140.9671,140.6487,140.799,6539.0
2019-03-22 12:20:00,159.05,159.34,158.99,159.34,10250.0,140.6664,140.9229,140.6133,140.9229,10250.0
2019-03-22 12:30:00,159.23,159.48,159.18,159.31,2000.0,140.8256,141.0467,140.7814,140.8963,2000.0
2019-03-22 12:40:00,159.16,159.21,158.73,158.82,5601.0,140.7637,140.8079,140.3834,140.463,5601.0
2019-03-22 12:50:00,158.78,159.26,158.78,159.26,7000.0,140.4276,140.8521,140.4276,140.8521,7000.0
2019-03-22 13:00:00,159.26,159.4,159.23,159.4,5200.0,140.8521,140.9759,140.8256,140.9759,5200.0
2019-03-22 13:10:00,159.35,159.36,159.14,159.34,5283.0,140.9317,140.9406,140.746,140.9229,5283.0
2019-03-22 13:20:00,159.32,159.34,159.16,159.26,4400.0,140.9052,140.9229,140.7637,140.8521,4400.0
2019-03-22 13:30:00,159.26,159.95,159.23,159.62,11795.0,140.8521,141.4624,140.8256,141.1705,11795.0
2019-03-22 13:40:00,159.62,159.95,159.48,159.91,25223.0,141.1705,141.4624,141.0467,141.427,25223.0
2019-03-22 13:50:00,159.93,160.02,159.74,159.8,8911.0,141.4447,141.5243,141.2766,141.3297,8911.0
2019-03-22 14:00:00,159.79,160.11,159.79,159.97,4500.0,141.3209,141.6039,141.3209,141.48,4500.0
2019-03-22 14:10:00,159.96,160.49,159.96,160.39,8086.0,141.4712,141.9399,141.4712,141.8515,8086.0
2019-03-22 14:20:00,160.28,160.4,160.17,160.2,5941.0,141.7542,141.8603,141.6569,141.6835,5941.0
2019-03-22 14:30:00,160.2,160.23,159.92,160.04,6363.0,141.6835,141.71,141.4358,141.542,6363.0
2019-03-22 14:40:00,160.04,160.47,160.04,160.45,8825.0,141.542,141.9223,141.542,141.9046,8825.0
2019-03-22 14:50:00,160.4,160.56,160.31,160.38,12250.0,141.8603,142.0019,141.7807,141.8427,12250.0
2019-03-22 15:00:00,160.41,160.67,160.4,160.61,11600.0,141.8692,142.0991,141.8603,142.0461,11600.0
2019-03-22 15:10:00,160.59,160.59,160.07,160.25,5050.0,142.0284,142.0284,141.5685,141.7277,5050.0
2019-03-22 15:20:00,160.18,160.5,160.18,160.23,4985.0,141.6658,141.9488,141.6658,141.71,4985.0
2019-03-22 15:30:00,160.19,160.19,159.56,159.56,13377.0,141.6746,141.6746,141.1174,141.1174,13377.0
2019-03-22 15:40:00,159.58,159.66,159.36,159.47,19788.0,141.1351,141.2059,140.9406,141.0378,19788.0
2019-03-22 15:50:00,159.45,159.5,159.11,159.29,46041.0,141.0202,141.0644,140.7194,140.8786,46041.0
2019-03-25 09:30:00,159.54,159.98,158.94,159.76,5042.0,141.0997,141.4889,140.5691,141.2943,5042.0
2019-03-25 09:40:00,160.0,160.12,159.54,159.69,25577.0,141.5066,141.6127,141.0997,141.2324,25577.0
2019-03-25 09:50:00,159.74,160.39,159.74,160.27,21446.0,141.2766,141.8515,141.2766,141.7454,21446.0
2019-03-25 10:00:00,160.33,160.34,159.69,159.85,4789.0,141.7984,141.8073,141.2324,141.3739,4789.0
2019-03-25 10:10:00,159.76,159.81,159.58,159.71,2700.0,141.2943,141.3385,141.1351,141.2501,2700.0
2019-03-25 10:20:00,159.5,159.66,159.41,159.64,1854.0,141.0644,141.2059,140.9848,141.1882,1854.0
2019-03-25 10:30:00,159.67,159.85,159.67,159.76,1924.0,141.2147,141.3739,141.2147,141.2943,1924.0
2019-03-25 10:40:00,159.79,159.8,159.33,159.45,4300.0,141.3209,141.3297,140.914,141.0202,4300.0
2019-03-25 10:50:00,159.69,160.12,159.64,160.02,6091.0,141.2324,141.6127,141.1882,141.5243,6091.0
2019-03-25 11:00:00,159.84,159.96,159.78,159.94,1800.0,141.3651,141.4712,141.312,141.4535,1800.0
2019-03-25 11:10:00,159.88,160.14,159.78,159.98,4700.0,141.4004,141.6304,141.312,141.4889,4700.0
2019-03-25 11:20:00,160.13,160.19,159.87,160.19,2013.0,141.6216,141.6746,141.3916,141.6746,2013.0
2019-03-25 11:30:00,160.25,160.28,160.12,160.19,2768.0,141.7277,141.7542,141.6127,141.6746,2768.0
2019-03-25 11:40:00,160.09,160.09,159.74,159.75,1889.0,141.5862,141.5862,141.2766,141.2855,1889.0
2019-03-25 11:50:00,159.66,159.76,159.55,159.55,2025.0,141.2059,141.2943,141.1086,141.1086,2025.0
2019-03-25 12:00:00,159.56,159.72,159.51,159.59,4030.0,141.1174,141.2589,141.0732,141.144,4030.0
2019-03-25 12:10:00,159.64,159.73,159.53,159.56,1200.0,141.1882,141.2678,141.0909,141.1174,1200.0
2019-03-25 12:20:00,159.62,159.68,159.49,159.49,2650.0,141.1705,141.2236,141.0555,141.0555,2650.0
2019-03-25 12:30:00,159.44,159.44,159.2,159.23,2576.0,141.0113,141.0113,140.799,140.8256,2576.0
2019-03-25 12:40:00,159.24,159.26,159.06,159.26,4206.0,140.8344,140.8521,140.6752,140.8521,4206.0
2019-03-25 12:50:00,159.23,159.56,159.23,159.56,1878.0,140.8256,141.1174,140.8256,141.1174,1878.0
2019-03-25 13:00:00,159.62,159.62,159.38,159.42,2148.0,141.1705,141.1705,140.9582,140.9936,2148.0
2019-03-25 13:10:00,159.43,159.66,159.42,159.56,2373.0,141.0025,141.2059,140.9936,141.1174,2373.0
2019-03-25 13:20:00,159.44,159.58,159.38,159.47,4900.0,141.0113,141.1351,140.9582,141.0378,4900.0
2019-03-25 13:30:00,159.46,159.53,159.33,159.53,1300.0,141.029,141.0909,140.914,141.0909,1300.0
2019-03-25 13:40:00,159.54,159.56,159.23,159.34,3391.0,141.0997,141.1174,140.8256,140.9229,3391.0
2019-03-25 13:50:00,159.32,159.34,159.11,159.2,2758.0,140.9052,140.9229,140.7194,140.799,2758.0
2019-03-25 14:00:00,159.22,159.45,159.19,159.22,3200.0,140.8167,141.0202,140.7902,140.8167,3200.0
2019-03-25 14:10:00,159.32,159.4,159.27,159.32,3576.0,140.9052,140.9759,140.861,140.9052,3576.0
2019-03-25 14:20:00,159.32,159.36,159.2,159.26,3613.0,140.9052,140.9406,140.799,140.8521,3613.0
2019-03-25 14:30:00,159.26,159.49,159.26,159.41,3624.0,140.8521,141.0555,140.8521,140.9848,3624.0
2019-03-25 14:40:00,159.37,159.72,159.32,159.7,3303.0,140.9494,141.2589,140.9052,141.2413,3303.0
2019-03-25 14:50:00,159.71,159.94,159.66,159.87,3286.0,141.2501,141.4535,141.2059,141.3916,3286.0
2019-03-25 15:00:00,159.93,160.08,159.84,159.97,3553.0,141.4447,141.5773,141.3651,141.48,3553.0
2019-03-25 15:10:00,160.12,160.23,160.05,160.13,5563.0,141.6127,141.71,141.5508,141.6216,5563.0
2019-03-25 15:20:00,160.08,160.19,159.96,159.99,13952.0,141.5773,141.6746,141.4712,141.4977,13952.0
2019-03-25 15:30:00,159.93,159.98,159.85,159.92,4200.0,141.4447,141.4889,141.3739,141.4358,4200.0
2019-03-25 15:40:00,159.91,160.08,159.41,159.48,17350.0,141.427,141.5773,140.9848,141.0467,17350.0
2019-03-25 15:50:00,159.49,159.91,159.45,159.76,49511.0,141.0555,141.427,141.0202,141.2943,49511.0
2019-03-26 09:30:00,160.24,160.5,159.61,160.06,12945.0,141.7188,141.9488,141.1617,141.5596,12945.0
2019-03-26 09:40:00,159.99,160.65,159.92,160.6,16052.0,141.4977,142.0815,141.4358,142.0372,16052.0
2019-03-26 09:50:00,160.6,161.17,160.5,161.0,28728.0,142.0372,142.5413,141.9488,142.391,28728.0
2019-03-26 10:00:00,160.87,161.13,160.8,161.08,11694.0,142.276,142.506,142.2141,142.4617,11694.0
2019-03-26 10:10:00,161.0,161.09,160.7,160.7,15830.0,142.391,142.4706,142.1257,142.1257,15830.0
2019-03-26 10:20:00,160.47,160.48,160.16,160.48,1510.0,141.9223,141.9311,141.6481,141.9311,1510.0
2019-03-26 10:30:00,160.62,160.62,160.45,160.58,4300.0,142.0549,142.0549,141.9046,142.0195,4300.0
2019-03-26 10:40:00,160.58,160.67,160.52,160.63,4101.0,142.0195,142.0991,141.9665,142.0638,4101.0
2019-03-26 10:50:00,160.6,161.0,160.58,160.97,10570.0,142.0372,142.391,142.0195,142.3645,10570.0
2019-03-26 11:00:00,160.99,161.07,160.76,160.78,12238.0,142.3822,142.4529,142.1787,142.1964,12238.0
2019-03-26 11:10:00,160.69,160.69,160.47,160.47,4709.0,142.1168,142.1168,141.9223,141.9223,4709.0
2019-03-26 11:20:00,160.43,160.45,160.18,160.31,3600.0,141.8869,141.9046,141.6658,141.7807,3600.0
2019-03-26 11:30:00,160.26,160.26,159.95,159.96,2000.0,141.7365,141.7365,141.4624,141.4712,2000.0
2019-03-26 11:40:00,159.93,159.93,159.51,159.9,4520.0,141.4447,141.4447,141.0732,141.4181,4520.0
2019-03-26 11:50:00,159.89,159.91,159.59,159.75,3375.0,141.4093,141.427,141.144,141.2855,3375.0
2019-03-26 12:00:00,159.83,159.87,159.68,159.68,2188.0,141.3562,141.3916,141.2236,141.2236,2188.0
2019-03-26 12:10:00,159.6,159.68,159.49,159.67,6301.0,141.1528,141.2236,141.0555,141.2147,6301.0
2019-03-26 12:20:00,159.72,159.81,159.46,159.47,5853.0,141.2589,141.3385,141.029,141.0378,5853.0
2019-03-26 12:30:00,159.45,159.61,159.37,159.4,7520.0,141.0202,141.1617,140.9494,140.9759,7520.0
2019-03-26 12:40:00,159.36,159.39,159.29,159.31,2860.0,140.9406,140.9671,140.8786,140.8963,2860.0
2019-03-26 12:50:00,159.35,159.47,159.24,159.24,2605.0,140.9317,141.0378,140.8344,140.8344,2605.0
2019-03-26 13:00:00,159.18,159.49,159.17,159.34,3263.0,140.7814,141.0555,140.7725,140.9229,3263.0
2019-03-26 13:10:00,159.4,159.41,159.25,159.27,3342.0,140.9759,140.9848,140.8433,140.861,3342.0
2019-03-26 13:20:00,159.34,159.39,159.16,159.16,3397.0,140.9229,140.9671,140.7637,140.7637,3397.0
2019-03-26 13:30:00,159.1,159.16,159.03,159.04,2553.0,140.7106,140.7637,140.6487,140.6575,2553.0
2019-03-26 13:40:00,159.08,159.1,158.87,158.87,1964.0,140.6929,140.7106,140.5072,140.5072,1964.0
2019-03-26 13:50:00,158.85,158.86,158.59,158.63,3904.0,140.4895,140.4983,140.2596,140.2949,3904.0
2019-03-26 14:00:00,158.64,158.79,158.61,158.71,4459.0,140.3038,140.4364,140.2772,140.3657,4459.0
2019-03-26 14:10:00,158.62,158.72,158.36,158.72,4217.0,140.2861,140.3745,140.0561,140.3745,4217.0
2019-03-26 14:20:00,158.67,158.91,158.63,158.91,20733.0,140.3303,140.5426,140.2949,140.5426,20733.0
2019-03-26 14:30:00,158.82,158.91,158.68,158.87,5389.0,140.463,140.5426,140.3392,140.5072,5389.0
2019-03-26 14:40:00,158.89,159.02,158.8,158.93,10179.0,140.5249,140.6399,140.4453,140.5603,10179.0
2019-03-26 14:50:00,158.97,159.17,158.81,159.17,13746.0,140.5956,140.7725,140.4541,140.7725,13746.0
2019-03-26 15:00:00,159.19,159.42,159.15,159.24,5000.0,140.7902,140.9936,140.7548,140.8344,5000.0
2019-03-26 15:10:00,159.21,159.48,159.21,159.38,3100.0,140.8079,141.0467,140.8079,140.9582,3100.0
2019-03-26 15:20:00,159.33,159.43,159.22,159.39,4245.0,140.914,141.0025,140.8167,140.9671,4245.0
2019-03-26 15:30:00,159.33,159.45,159.33,159.34,7160.0,140.914,141.0202,140.914,140.9229,7160.0
2019-03-26 15:40:00,159.36,159.46,159.16,159.39,12178.0,140.9406,141.029,140.7637,140.9671,12178.0
2019-03-26 15:50:00,159.41,159.75,159.29,159.72,37923.0,140.9848,141.2855,140.8786,141.2589,37923.0
2019-03-27 09:30:00,160.08,161.43,159.93,160.93,12492.0,141.5773,142.7713,141.4447,142.3291,12492.0
2019-03-27 09:40:00,160.98,161.42,160.69,160.77,17472.0,142.3733,142.7625,142.1168,142.1876,17472.0
2019-03-27 09:50:00,160.7,160.92,160.5,160.5,5308.0,142.1257,142.3202,141.9488,141.9488,5308.0
2019-03-27 10:00:00,160.47,160.66,160.2,160.29,5100.0,141.9223,142.0903,141.6835,141.7631,5100.0
2019-03-27 10:10:00,160.39,160.75,160.35,160.7,2800.0,141.8515,142.1699,141.8161,142.1257,2800.0
2019-03-27 10:20:00,160.74,160.96,160.7,160.78,1709.0,142.161,142.3556,142.1257,142.1964,1709.0
2019-03-27 10:30:00,160.56,160.7,160.37,160.45,2900.0,142.0019,142.1257,141.8338,141.9046,2900.0
2019-03-27 10:40:00,160.48,160.54,159.87,159.87,20891.0,141.9311,141.9842,141.3916,141.3916,20891.0
2019-03-27 10:50:00,159.83,159.93,159.72,159.84,1960.0,141.3562,141.4447,141.2589,141.3651,1960.0
2019-03-27 11:00:00,159.85,160.03,159.79,159.89,7536.0,141.3739,141.5331,141.3209,141.4093,7536.0
2019-03-27 11:10:00,159.83,159.83,159.4,159.46,10911.0,141.3562,141.3562,140.9759,141.029,10911.0
2019-03-27 11:20:00,159.53,159.68,159.32,159.32,6126.0,141.0909,141.2236,140.9052,140.9052,6126.0
2019-03-27 11:30:00,159.29,159.4,158.97,159.03,6832.0,140.8786,140.9759,140.5956,140.6487,6832.0
2019-03-27 11:40:00,158.91,158.95,158.58,158.75,5219.0,140.5426,140.5779,140.2507,140.4011,5219.0
2019-03-27 11:50:00,158.65,158.84,158.46,158.69,16100.0,140.3126,140.4807,140.1446,140.348,16100.0
2019-03-27 12:00:00,158.67,159.08,158.66,158.87,6461.0,140.3303,140.6929,140.3215,140.5072,6461.0
2019-03-27 12:10:00,158.85,158.87,158.56,158.68,10440.0,140.4895,140.5072,140.233,140.3392,10440.0
2019-03-27 12:20:00,158.71,158.95,158.71,158.84,4200.0,140.3657,140.5779,140.3657,140.4807,4200.0
2019-03-27 12:30:00,158.8,159.01,158.8,158.9,5275.0,140.4453,140.631,140.4453,140.5337,5275.0
2019-03-27 12:40:00,158.83,159.08,158.79,159.03,5919.0,140.4718,140.6929,140.4364,140.6487,5919.0
2019-03-27 12:50:00,159.04,159.14,159.01,159.06,6871.0,140.6575,140.746,140.631,140.6752,6871.0
2019-03-27 13:00:00,159.03,159.04,158.84,158.86,3900.0,140.6487,140.6575,140.4807,140.4983,3900.0
2019-03-27 13:10:00,158.88,159.35,158.88,159.31,5932.0,140.516,140.9317,140.516,140.8963,5932.0
2019-03-27 13:20:00,159.3,159.43,159.28,159.31,3900.0,140.8875,141.0025,140.8698,140.8963,3900.0
2019-03-27 13:30:00,159.36,159.36,159.12,159.14,11719.0,140.9406,140.9406,140.7283,140.746,11719.0
2019-03-27 13:40:00,159.17,159.26,159.17,159.19,1300.0,140.7725,140.8521,140.7725,140.7902,1300.0
2019-03-27 13:50:00,159.17,159.28,159.03,159.07,7141.0,140.7725,140.8698,140.6487,140.6841,7141.0
2019-03-27 14:00:00,159.1,159.49,159.05,159.34,6444.0,140.7106,141.0555,140.6664,140.9229,6444.0
2019-03-27 14:10:00,159.39,159.5,159.27,159.29,4657.0,140.9671,141.0644,140.861,140.8786,4657.0
2019-03-27 14:20:00,159.18,159.27,159.15,159.2,2400.0,140.7814,140.861,140.7548,140.799,2400.0
2019-03-27 14:30:00,159.25,159.36,158.96,159.0,6999.0,140.8433,140.9406,140.5868,140.6222,6999.0
2019-03-27 14:40:00,159.01,159.26,159.01,159.21,4950.0,140.631,140.8521,140.631,140.8079,4950.0
2019-03-27 14:50:00,159.17,159.3,159.01,159.12,6779.0,140.7725,140.8875,140.631,140.7283,6779.0
2019-03-27 15:00:00,159.17,159.17,159.01,159.13,5100.0,140.7725,140.7725,140.631,140.7371,5100.0
2019-03-27 15:10:00,159.1,159.21,159.04,159.1,4601.0,140.7106,140.8079,140.6575,140.7106,4601.0
2019-03-27 15:20:00,159.1,159.35,159.02,159.34,5564.0,140.7106,140.9317,140.6399,140.9229,5564.0
2019-03-27 15:30:00,159.35,159.65,159.34,159.35,25053.0,140.9317,141.197,140.9229,140.9317,25053.0
2019-03-27 15:40:00,159.33,159.36,159.04,159.07,24281.0,140.914,140.9406,140.6575,140.6841,24281.0
2019-03-27 15:50:00,159.06,159.14,158.78,158.9,57331.0,140.6752,140.746,140.4276,140.5337,57331.0
2019-03-28 09:30:00,159.48,159.92,158.98,159.48,12723.0,141.0467,141.4358,140.6045,141.0467,12723.0
2019-03-28 09:40:00,159.43,160.0,159.43,159.66,13000.0,141.0025,141.5066,141.0025,141.2059,13000.0
2019-03-28 09:50:00,159.66,160.0,159.39,160.0,8472.0,141.2059,141.5066,140.9671,141.5066,8472.0
2019-03-28 10:00:00,160.05,160.1,159.73,159.85,7083.0,141.5508,141.595,141.2678,141.3739,7083.0
2019-03-28 10:10:00,159.88,160.07,159.86,160.07,6150.0,141.4004,141.5685,141.3828,141.5685,6150.0
2019-03-28 10:20:00,159.99,160.23,159.99,160.21,8818.0,141.4977,141.71,141.4977,141.6923,8818.0
2019-03-28 10:30:00,160.22,160.25,160.1,160.15,7857.0,141.7012,141.7277,141.595,141.6392,7857.0
2019-03-28 10:40:00,160.12,160.19,159.81,159.82,4359.0,141.6127,141.6746,141.3385,141.3474,4359.0
2019-03-28 10:50:00,159.82,159.82,159.26,159.27,9360.0,141.3474,141.3474,140.8521,140.861,9360.0
2019-03-28 11:00:00,159.27,159.35,159.0,159.05,11653.0,140.861,140.9317,140.6222,140.6664,11653.0
2019-03-28 11:10:00,158.95,159.02,158.59,158.66,9557.0,140.5779,140.6399,140.2596,140.3215,9557.0
2019-03-28 11:20:00,158.51,158.7,158.37,158.42,6591.0,140.1888,140.3568,140.065,140.1092,6591.0
2019-03-28 11:30:00,158.36,158.55,158.32,158.44,4727.0,140.0561,140.2242,140.0208,140.1269,4727.0
2019-03-28 11:40:00,158.44,158.44,158.0,158.31,7414.0,140.1269,140.1269,139.7377,140.0119,7414.0
2019-03-28 11:50:00,158.25,158.61,158.18,158.58,9066.0,139.9589,140.2772,139.8969,140.2507,9066.0
2019-03-28 12:00:00,158.62,158.63,158.19,158.29,7021.0,140.2861,140.2949,139.9058,139.9942,7021.0
2019-03-28 12:10:00,158.27,158.27,158.0,158.12,8142.0,139.9765,139.9765,139.7377,139.8439,8142.0
2019-03-28 12:20:00,158.16,158.8,158.16,158.79,10658.0,139.8793,140.4453,139.8793,140.4364,10658.0
2019-03-28 12:30:00,158.7,158.77,158.6,158.77,1700.0,140.3568,140.4187,140.2684,140.4187,1700.0
2019-03-28 12:40:00,158.8,158.87,158.63,158.63,25419.0,140.4453,140.5072,140.2949,140.2949,25419.0
2019-03-28 12:50:00,158.63,158.78,158.63,158.72,7376.0,140.2949,140.4276,140.2949,140.3745,7376.0
2019-03-28 13:00:00,158.74,158.92,158.73,158.85,7136.0,140.3922,140.5514,140.3834,140.4895,7136.0
2019-03-28 13:10:00,158.84,159.05,158.61,159.05,22612.0,140.4807,140.6664,140.2772,140.6664,22612.0
2019-03-28 13:20:00,159.12,159.22,159.09,159.22,1800.0,140.7283,140.8167,140.7018,140.8167,1800.0
2019-03-28 13:30:00,159.22,159.36,159.22,159.31,3200.0,140.8167,140.9406,140.8167,140.8963,3200.0
2019-03-28 13:40:00,159.27,159.29,159.12,159.17,4297.0,140.861,140.8786,140.7283,140.7725,4297.0
2019-03-28 13:50:00,159.22,159.44,159.22,159.37,4300.0,140.8167,141.0113,140.8167,140.9494,4300.0
2019-03-28 14:00:00,159.34,159.42,159.25,159.31,1900.0,140.9229,140.9936,140.8433,140.8963,1900.0
2019-03-28 14:10:00,159.34,159.6,159.34,159.6,1900.0,140.9229,141.1528,140.9229,141.1528,1900.0
2019-03-28 14:20:00,159.55,159.84,159.42,159.8,25263.0,141.1086,141.3651,140.9936,141.3297,25263.0
2019-03-28 14:30:00,159.8,159.91,159.76,159.85,9767.0,141.3297,141.427,141.2943,141.3739,9767.0
2019-03-28 14:40:00,159.8,159.89,159.7,159.84,6234.0,141.3297,141.4093,141.2413,141.3651,6234.0
2019-03-28 14:50:00,159.89,159.95,159.64,159.93,5222.0,141.4093,141.4624,141.1882,141.4447,5222.0
2019-03-28 15:00:00,159.94,160.05,159.75,159.84,9156.0,141.4535,141.5508,141.2855,141.3651,9156.0
2019-03-28 15:10:00,159.82,160.03,159.74,160.03,6288.0,141.3474,141.5331,141.2766,141.5331,6288.0
2019-03-28 15:20:00,160.01,160.26,159.88,159.92,12638.0,141.5154,141.7365,141.4004,141.4358,12638.0
2019-03-28 15:30:00,159.97,160.06,159.89,159.89,12032.0,141.48,141.5596,141.4093,141.4093,12032.0
2019-03-28 15:40:00,159.87,160.07,159.77,159.86,16344.0,141.3916,141.5685,141.3032,141.3828,16344.0
2019-03-28 15:50:00,159.84,159.94,159.71,159.9,46473.0,141.3651,141.4535,141.2501,141.4181,46473.0
2019-03-29 09:30:00,161.01,161.03,160.38,160.38,14176.0,142.3998,142.4175,141.8427,141.8427,14176.0
2019-03-29 09:40:00,160.44,160.95,160.4,160.84,6600.0,141.8957,142.3468,141.8603,142.2495,6600.0
2019-03-29 09:50:00,160.84,161.2,160.54,161.2,27364.0,142.2495,142.5679,141.9842,142.5679,27364.0
2019-03-29 10:00:00,161.2,161.21,160.87,160.9,6553.0,142.5679,142.5767,142.276,142.3026,6553.0
2019-03-29 10:10:00,160.99,160.99,160.48,160.48,6625.0,142.3822,142.3822,141.9311,141.9311,6625.0
2019-03-29 10:20:00,160.56,160.82,160.41,160.82,9620.0,142.0019,142.2318,141.8692,142.2318,9620.0
2019-03-29 10:30:00,160.82,160.96,160.56,160.56,14500.0,142.2318,142.3556,142.0019,142.0019,14500.0
2019-03-29 10:40:00,160.61,160.65,160.27,160.37,9601.0,142.0461,142.0815,141.7454,141.8338,9601.0
2019-03-29 10:50:00,160.3,160.38,160.11,160.15,5500.0,141.7719,141.8427,141.6039,141.6392,5500.0
2019-03-29 11:00:00,160.19,160.32,160.03,160.03,12692.0,141.6746,141.7896,141.5331,141.5331,12692.0
2019-03-29 11:10:00,160.04,160.12,159.9,160.06,10276.0,141.542,141.6127,141.4181,141.5596,10276.0
2019-03-29 11:20:00,160.01,160.07,159.69,159.88,22940.0,141.5154,141.5685,141.2324,141.4004,22940.0
2019-03-29 11:30:00,159.91,160.12,159.89,160.0,18506.0,141.427,141.6127,141.4093,141.5066,18506.0
2019-03-29 11:40:00,160.06,160.08,159.74,159.95,11526.0,141.5596,141.5773,141.2766,141.4624,11526.0
2019-03-29 11:50:00,159.88,159.92,159.53,159.53,7248.0,141.4004,141.4358,141.0909,141.0909,7248.0
2019-03-29 12:00:00,159.5,159.51,159.25,159.31,10089.0,141.0644,141.0732,140.8433,140.8963,10089.0
2019-03-29 12:10:00,159.36,159.4,159.12,159.18,10885.0,140.9406,140.9759,140.7283,140.7814,10885.0
2019-03-29 12:20:00,159.2,159.84,159.2,159.81,12046.0,140.799,141.3651,140.799,141.3385,12046.0
2019-03-29 12:30:00,159.79,159.8,159.21,159.6,40379.0,141.3209,141.3297,140.8079,141.1528,40379.0
2019-03-29 12:40:00,159.53,159.55,159.13,159.26,12823.0,141.0909,141.1086,140.7371,140.8521,12823.0
2019-03-29 12:50:00,159.29,159.3,159.1,159.24,6301.0,140.8786,140.8875,140.7106,140.8344,6301.0
2019-03-29 13:00:00,159.3,159.42,159.15,159.31,10000.0,140.8875,140.9936,140.7548,140.8963,10000.0
2019-03-29 13:10:00,159.3,159.35,159.18,159.18,9510.0,140.8875,140.9317,140.7814,140.7814,9510.0
2019-03-29 13:20:00,159.13,159.36,159.06,159.33,8428.0,140.7371,140.9406,140.6752,140.914,8428.0
2019-03-29 13:30:00,159.3,159.35,158.98,159.11,10462.0,140.8875,140.9317,140.6045,140.7194,10462.0
2019-03-29 13:40:00,159.11,159.42,159.09,159.32,8804.0,140.7194,140.9936,140.7018,140.9052,8804.0
2019-03-29 13:50:00,159.33,159.5,159.28,159.42,9059.0,140.914,141.0644,140.8698,140.9936,9059.0
2019-03-29 14:00:00,159.41,159.54,159.3,159.47,6673.0,140.9848,141.0997,140.8875,141.0378,6673.0
2019-03-29 14:10:00,159.49,159.72,159.49,159.67,8456.0,141.0555,141.2589,141.0555,141.2147,8456.0
2019-03-29 14:20:00,159.66,159.74,159.63,159.72,7896.0,141.2059,141.2766,141.1793,141.2589,7896.0
2019-03-29 14:30:00,159.67,159.67,159.48,159.54,8955.0,141.2147,141.2147,141.0467,141.0997,8955.0
2019-03-29 14:40:00,159.53,159.71,159.46,159.66,10911.0,141.0909,141.2501,141.029,141.2059,10911.0
2019-03-29 14:50:00,159.64,159.7,159.46,159.68,11541.0,141.1882,141.2413,141.029,141.2236,11541.0
2019-03-29 15:00:00,159.68,159.95,159.62,159.67,10732.0,141.2236,141.4624,141.1705,141.2147,10732.0
2019-03-29 15:10:00,159.69,159.91,159.69,159.89,11398.0,141.2324,141.427,141.2324,141.4093,11398.0
2019-03-29 15:20:00,159.89,159.89,159.61,159.73,15919.0,141.4093,141.4093,141.1617,141.2678,15919.0
2019-03-29 15:30:00,159.73,159.8,159.59,159.78,26856.0,141.2678,141.3297,141.144,141.312,26856.0
2019-03-29 15:40:00,159.78,159.89,159.62,159.73,35262.0,141.312,141.4093,141.1705,141.2678,35262.0
2019-03-29 15:50:00,159.7,159.87,159.54,159.74,85300.0,141.2413,141.3916,141.0997,141.2766,85300.0
2019-04-01 09:30:00,160.68,162.35,160.68,162.29,22744.0,142.108,143.585,142.108,143.5319,22744.0
2019-04-01 09:40:00,162.29,162.46,162.03,162.26,10221.0,143.5319,143.6822,143.3019,143.5054,10221.0
2019-04-01 09:50:00,162.25,162.68,162.18,162.47,22668.0,143.4965,143.8768,143.4346,143.6911,22668.0
2019-04-01 10:00:00,162.53,162.95,162.13,162.19,21931.0,143.7442,144.1156,143.3904,143.4435,21931.0
2019-04-01 10:10:00,162.12,162.58,161.93,162.51,15122.0,143.3815,143.7884,143.2135,143.7265,15122.0
2019-04-01 10:20:00,162.72,162.91,162.69,162.77,3737.0,143.9122,144.0802,143.8857,143.9564,3737.0
2019-04-01 10:30:00,162.75,162.8,162.48,162.77,7454.0,143.9387,143.9829,143.6999,143.9564,7454.0
2019-04-01 10:40:00,162.85,163.07,162.56,163.06,15907.0,144.0272,144.2217,143.7707,144.2129,15907.0
2019-04-01 10:50:00,163.02,163.26,162.94,163.26,7964.0,144.1775,144.3898,144.1068,144.3898,7964.0
2019-04-01 11:00:00,163.24,163.49,162.86,162.91,10414.0,144.3721,144.5932,144.036,144.0802,10414.0
2019-04-01 11:10:00,162.98,163.05,162.66,162.67,11644.0,144.1421,144.204,143.8591,143.868,11644.0
2019-04-01 11:20:00,162.61,162.61,162.16,162.2,10670.0,143.8149,143.8149,143.4169,143.4523,10670.0
2019-04-01 11:30:00,162.2,162.28,162.04,162.06,12267.0,143.4523,143.523,143.3108,143.3285,12267.0
2019-04-01 11:40:00,162.07,162.53,162.07,162.53,7372.0,143.3373,143.7442,143.3373,143.7442,7372.0
2019-04-01 11:50:00,162.5,162.58,162.31,162.47,12309.0,143.7176,143.7884,143.5496,143.6911,12309.0
2019-04-01 12:00:00,162.52,162.56,162.4,162.44,1400.0,143.7353,143.7707,143.6292,143.6646,1400.0
2019-04-01 12:10:00,162.47,162.66,162.42,162.58,7668.0,143.6911,143.8591,143.6469,143.7884,7668.0
2019-04-01 12:20:00,162.49,162.5,162.28,162.38,4217.0,143.7088,143.7176,143.523,143.6115,4217.0
2019-04-01 12:30:00,162.37,162.49,162.21,162.3,6705.0,143.6026,143.7088,143.4611,143.5407,6705.0
2019-04-01 12:40:00,162.3,162.54,162.3,162.53,3140.0,143.5407,143.753,143.5407,143.7442,3140.0
2019-04-01 12:50:00,162.5,162.52,162.38,162.45,6277.0,143.7176,143.7353,143.6115,143.6734,6277.0
2019-04-01 13:00:00,162.4,162.45,162.33,162.43,9698.0,143.6292,143.6734,143.5673,143.6557,9698.0
2019-04-01 13:10:00,162.44,162.44,162.18,162.3,4400.0,143.6646,143.6646,143.4346,143.5407,4400.0
2019-04-01 13:20:00,162.26,162.4,162.2,162.33,13078.0,143.5054,143.6292,143.4523,143.5673,13078.0
2019-04-01 13:30:00,162.38,162.45,162.28,162.43,8067.0,143.6115,143.6734,143.523,143.6557,8067.0
2019-04-01 13:40:00,162.42,162.43,162.17,162.39,10900.0,143.6469,143.6557,143.4258,143.6203,10900.0
2019-04-01 13:50:00,162.37,162.47,162.31,162.47,5700.0,143.6026,143.6911,143.5496,143.6911,5700.0
2019-04-01 14:00:00,162.47,162.61,162.4,162.51,11224.0,143.6911,143.8149,143.6292,143.7265,11224.0
2019-04-01 14:10:00,162.53,162.64,162.52,162.63,9642.0,143.7442,143.8414,143.7353,143.8326,9642.0
2019-04-01 14:20:00,162.62,162.76,162.37,162.37,8231.0,143.8237,143.9476,143.6026,143.6026,8231.0
2019-04-01 14:30:00,162.43,162.73,162.4,162.65,11753.0,143.6557,143.921,143.6292,143.8503,11753.0
2019-04-01 14:40:00,162.66,162.79,162.56,162.56,12274.0,143.8591,143.9741,143.7707,143.7707,12274.0
2019-04-01 14:50:00,162.55,162.75,162.45,162.51,11536.0,143.7618,143.9387,143.6734,143.7265,11536.0
2019-04-01 15:00:00,162.46,162.86,162.46,162.7,9960.0,143.6822,144.036,143.6822,143.8945,9960.0
2019-04-01 15:10:00,162.7,162.79,162.61,162.77,11246.0,143.8945,143.9741,143.8149,143.9564,11246.0
2019-04-01 15:20:00,162.75,162.98,162.7,162.96,11960.0,143.9387,144.1421,143.8945,144.1245,11960.0
2019-04-01 15:30:00,162.93,163.04,162.83,162.93,13821.0,144.0979,144.1952,144.0095,144.0979,13821.0
2019-04-01 15:40:00,162.91,163.12,162.91,163.11,15606.0,144.0802,144.266,144.0802,144.2571,15606.0
2019-04-01 15:50:00,163.13,163.52,163.13,163.29,37988.0,144.2748,144.6197,144.2748,144.4163,37988.0
2019-04-02 09:30:00,163.71,163.94,162.71,162.76,7989.0,144.7878,144.9912,143.9033,143.9476,7989.0
2019-04-02 09:40:00,162.61,163.37,162.44,163.07,9625.0,143.8149,144.4871,143.6646,144.2217,9625.0
2019-04-02 09:50:00,163.16,163.57,162.99,163.36,11032.0,144.3013,144.6639,144.151,144.4782,11032.0
2019-04-02 10:00:00,163.44,163.91,163.32,163.81,7967.0,144.549,144.9646,144.4428,144.8762,7967.0
2019-04-02 10:10:00,163.82,163.82,163.52,163.56,2819.0,144.885,144.885,144.6197,144.6551,2819.0
2019-04-02 10:20:00,163.59,163.68,163.46,163.61,4729.0,144.6816,144.7612,144.5667,144.6993,4729.0
2019-04-02 10:30:00,163.63,163.74,163.43,163.43,3464.0,144.717,144.8143,144.5401,144.5401,3464.0
2019-04-02 10:40:00,163.32,163.64,163.31,163.41,9375.0,144.4428,144.7259,144.434,144.5224,9375.0
2019-04-02 10:50:00,163.4,163.44,162.96,163.2,9287.0,144.5136,144.549,144.1245,144.3367,9287.0
2019-04-02 11:00:00,163.19,163.19,162.67,162.8,3849.0,144.3279,144.3279,143.868,143.9829,3849.0
2019-04-02 11:10:00,162.8,162.82,162.49,162.71,7538.0,143.9829,144.0006,143.7088,143.9033,7538.0
2019-04-02 11:20:00,162.67,162.83,162.6,162.78,11970.0,143.868,144.0095,143.8061,143.9653,11970.0
2019-04-02 11:30:00,162.72,162.72,162.53,162.55,5628.0,143.9122,143.9122,143.7442,143.7618,5628.0
2019-04-02 11:40:00,162.6,162.8,162.53,162.66,3600.0,143.8061,143.9829,143.7442,143.8591,3600.0
2019-04-02 11:50:00,162.68,162.7,162.54,162.59,4357.0,143.8768,143.8945,143.753,143.7972,4357.0
2019-04-02 12:00:00,162.55,162.68,162.52,162.65,5306.0,143.7618,143.8768,143.7353,143.8503,5306.0
2019-04-02 12:10:00,162.61,162.64,162.31,162.31,2400.0,143.8149,143.8414,143.5496,143.5496,2400.0
2019-04-02 12:20:00,162.31,162.46,162.2,162.4,7008.0,143.5496,143.6822,143.4523,143.6292,7008.0
2019-04-02 12:30:00,162.47,162.47,162.22,162.22,4287.0,143.6911,143.6911,143.47,143.47,4287.0
2019-04-02 12:40:00,162.3,162.36,162.2,162.35,2406.0,143.5407,143.5938,143.4523,143.585,2406.0
2019-04-02 12:50:00,162.38,162.41,162.31,162.4,3801.0,143.6115,143.638,143.5496,143.6292,3801.0
2019-04-02 13:00:00,162.35,162.39,162.27,162.39,3614.0,143.585,143.6203,143.5142,143.6203,3614.0
2019-04-02 13:10:00,162.4,162.66,162.36,162.54,2140.0,143.6292,143.8591,143.5938,143.753,2140.0
2019-04-02 13:20:00,162.54,162.6,162.36,162.36,2760.0,143.753,143.8061,143.5938,143.5938,2760.0
2019-04-02 13:30:00,162.34,162.37,162.21,162.25,9785.0,143.5761,143.6026,143.4611,143.4965,9785.0
2019-04-02 13:40:00,162.22,162.42,162.19,162.19,4785.0,143.47,143.6469,143.4435,143.4435,4785.0
2019-04-02 13:50:00,162.17,162.19,162.04,162.17,2700.0,143.4258,143.4435,143.3108,143.4258,2700.0
2019-04-02 14:00:00,162.22,162.22,162.09,162.09,1200.0,143.47,143.47,143.355,143.355,1200.0
2019-04-02 14:10:00,162.08,162.2,161.96,162.03,4450.0,143.3462,143.4523,143.24,143.3019,4450.0
2019-04-02 14:20:00,162.05,162.08,161.93,162.03,5831.0,143.3196,143.3462,143.2135,143.3019,5831.0
2019-04-02 14:30:00,162.0,162.06,161.9,161.98,3306.0,143.2754,143.3285,143.187,143.2577,3306.0
2019-04-02 14:40:00,161.95,162.08,161.93,161.96,3800.0,143.2312,143.3462,143.2135,143.24,3800.0
2019-04-02 14:50:00,161.9,161.94,161.79,161.87,3063.0,143.187,143.2223,143.0897,143.1604,3063.0
2019-04-02 15:00:00,161.96,162.11,161.9,162.06,4100.0,143.24,143.3727,143.187,143.3285,4100.0
2019-04-02 15:10:00,162.06,162.1,161.9,161.99,9608.0,143.3285,143.3639,143.187,143.2666,9608.0
2019-04-02 15:20:00,161.96,162.19,161.96,162.19,10372.0,143.24,143.4435,143.24,143.4435,10372.0
2019-04-02 15:30:00,162.15,162.28,162.11,162.19,14377.0,143.4081,143.523,143.3727,143.4435,14377.0
2019-04-02 15:40:00,162.16,162.23,162.04,162.22,24700.0,143.4169,143.4788,143.3108,143.47,24700.0
2019-04-02 15:50:00,162.22,162.31,161.89,161.91,56056.0,143.47,143.5496,143.1781,143.1958,56056.0
2019-04-03 09:30:00,162.59,163.01,162.05,162.06,20849.0,143.7972,144.1687,143.3196,143.3285,20849.0
2019-04-03 09:40:00,162.05,162.15,161.13,161.41,17062.0,143.3196,143.4081,142.506,142.7536,17062.0
2019-04-03 09:50:00,161.41,161.53,161.09,161.42,15002.0,142.7536,142.8597,142.4706,142.7625,15002.0
2019-04-03 10:00:00,161.41,161.5,161.02,161.5,7741.0,142.7536,142.8332,142.4087,142.8332,7741.0
2019-04-03 10:10:00,161.58,161.58,161.02,161.33,7613.0,142.904,142.904,142.4087,142.6829,7613.0
2019-04-03 10:20:00,161.33,161.33,161.07,161.2,4980.0,142.6829,142.6829,142.4529,142.5679,4980.0
2019-04-03 10:30:00,161.17,161.34,161.15,161.34,3253.0,142.5413,142.6917,142.5237,142.6917,3253.0
2019-04-03 10:40:00,161.34,161.4,160.7,160.7,5580.0,142.6917,142.7448,142.1257,142.1257,5580.0
2019-04-03 10:50:00,160.65,161.22,160.6,161.08,12348.0,142.0815,142.5856,142.0372,142.4617,12348.0
2019-04-03 11:00:00,161.06,161.15,160.78,160.78,4900.0,142.4441,142.5237,142.1964,142.1964,4900.0
2019-04-03 11:10:00,160.85,161.07,160.7,161.07,8032.0,142.2583,142.4529,142.1257,142.4529,8032.0
2019-04-03 11:20:00,161.01,161.07,160.66,160.71,4071.0,142.3998,142.4529,142.0903,142.1345,4071.0
2019-04-03 11:30:00,160.74,161.2,160.74,161.2,7402.0,142.161,142.5679,142.161,142.5679,7402.0
2019-04-03 11:40:00,161.16,161.16,160.94,161.06,3592.0,142.5325,142.5325,142.3379,142.4441,3592.0
2019-04-03 11:50:00,161.07,161.3,161.07,161.28,4400.0,142.4529,142.6563,142.4529,142.6386,4400.0
2019-04-03 12:00:00,161.23,161.31,161.08,161.08,3200.0,142.5944,142.6652,142.4617,142.4617,3200.0
2019-04-03 12:10:00,161.1,161.1,160.88,160.9,2555.0,142.4794,142.4794,142.2849,142.3026,2555.0
2019-04-03 12:20:00,160.9,161.05,160.89,160.91,4100.0,142.3026,142.4352,142.2937,142.3114,4100.0
2019-04-03 12:30:00,160.9,160.91,160.75,160.78,3095.0,142.3026,142.3114,142.1699,142.1964,3095.0
2019-04-03 12:40:00,160.79,160.84,160.58,160.69,5212.0,142.2053,142.2495,142.0195,142.1168,5212.0
2019-04-03 12:50:00,160.62,160.62,160.38,160.38,2650.0,142.0549,142.0549,141.8427,141.8427,2650.0
2019-04-03 13:00:00,160.46,160.66,160.46,160.62,5728.0,141.9134,142.0903,141.9134,142.0549,5728.0
2019-04-03 13:10:00,160.53,160.63,160.33,160.34,8428.0,141.9753,142.0638,141.7984,141.8073,8428.0
2019-04-03 13:20:00,160.4,160.63,160.4,160.62,5732.0,141.8603,142.0638,141.8603,142.0549,5732.0
2019-04-03 13:30:00,160.57,160.57,160.32,160.44,8678.0,142.0107,142.0107,141.7896,141.8957,8678.0
2019-04-03 13:40:00,160.39,160.42,159.9,159.9,14031.0,141.8515,141.878,141.4181,141.4181,14031.0
2019-04-03 13:50:00,159.88,159.98,159.59,159.79,5548.0,141.4004,141.4889,141.144,141.3209,5548.0
2019-04-03 14:00:00,159.69,159.75,159.38,159.68,5284.0,141.2324,141.2855,140.9582,141.2236,5284.0
2019-04-03 14:10:00,159.7,160.05,159.5,159.59,13376.0,141.2413,141.5508,141.0644,141.144,13376.0
2019-04-03 14:20:00,159.66,159.9,159.66,159.86,7539.0,141.2059,141.4181,141.2059,141.3828,7539.0
2019-04-03 14:30:00,159.85,159.93,159.44,159.45,3714.0,141.3739,141.4447,141.0113,141.0202,3714.0
2019-04-03 14:40:00,159.39,159.46,159.29,159.37,6836.0,140.9671,141.029,140.8786,140.9494,6836.0
2019-04-03 14:50:00,159.49,159.87,159.44,159.8,9012.0,141.0555,141.3916,141.0113,141.3297,9012.0
2019-04-03 15:00:00,159.71,159.85,159.54,159.74,8106.0,141.2501,141.3739,141.0997,141.2766,8106.0
2019-04-03 15:10:00,159.76,159.85,159.49,159.5,15319.0,141.2943,141.3739,141.0555,141.0644,15319.0
2019-04-03 15:20:00,159.52,159.96,159.49,159.96,5874.0,141.0821,141.4712,141.0555,141.4712,5874.0
2019-04-03 15:30:00,159.95,160.26,159.83,160.1,18604.0,141.4624,141.7365,141.3562,141.595,18604.0
2019-04-03 15:40:00,160.11,160.11,159.8,160.06,17822.0,141.6039,141.6039,141.3297,141.5596,17822.0
2019-04-03 15:50:00,160.05,160.13,159.91,160.01,40342.0,141.5508,141.6216,141.427,141.5154,40342.0
2019-04-04 09:30:00,160.36,161.07,160.36,161.03,10415.0,141.825,142.4529,141.825,142.4175,10415.0
2019-04-04 09:40:00,160.8,161.38,160.55,161.06,9544.0,142.2141,142.7271,141.993,142.4441,9544.0
2019-04-04 09:50:00,161.14,161.9,161.14,161.55,9098.0,142.5148,143.187,142.5148,142.8774,9098.0
2019-04-04 10:00:00,161.64,162.07,161.61,162.07,6086.0,142.957,143.3373,142.9305,143.3373,6086.0
2019-04-04 10:10:00,162.03,162.22,162.0,162.07,9033.0,143.3019,143.47,143.2754,143.3373,9033.0
2019-04-04 10:20:00,162.12,162.48,162.04,162.21,15135.0,143.3815,143.6999,143.3108,143.4611,15135.0
2019-04-04 10:30:00,162.41,162.78,162.22,162.69,11430.0,143.638,143.9653,143.47,143.8857,11430.0
2019-04-04 10:40:00,162.66,163.06,162.5,163.01,5073.0,143.8591,144.2129,143.7176,144.1687,5073.0
2019-04-04 10:50:00,163.05,163.21,162.83,162.99,9116.0,144.204,144.3456,144.0095,144.151,9116.0
2019-04-04 11:00:00,162.96,163.21,162.96,163.13,10347.0,144.1245,144.3456,144.1245,144.2748,10347.0
2019-04-04 11:10:00,163.26,163.42,162.93,163.05,16189.0,144.3898,144.5313,144.0979,144.204,16189.0
2019-04-04 11:20:00,163.03,163.48,162.86,163.43,10164.0,144.1864,144.5843,144.036,144.5401,10164.0
2019-04-04 11:30:00,163.43,163.46,162.9,163.03,19001.0,144.5401,144.5667,144.0714,144.1864,19001.0
2019-04-04 11:40:00,162.99,163.04,162.8,162.83,22798.0,144.151,144.1952,143.9829,144.0095,22798.0
2019-04-04 11:50:00,162.68,162.89,162.49,162.77,19572.0,143.8768,144.0625,143.7088,143.9564,19572.0
2019-04-04 12:00:00,162.79,163.0,162.78,162.88,18373.0,143.9741,144.1598,143.9653,144.0537,18373.0
2019-04-04 12:10:00,162.89,162.95,162.74,162.87,18288.0,144.0625,144.1156,143.9299,144.0449,18288.0
2019-04-04 12:20:00,162.88,163.01,162.81,162.99,4359.0,144.0537,144.1687,143.9918,144.151,4359.0
2019-04-04 12:30:00,162.9,163.12,162.9,162.93,7632.0,144.0714,144.266,144.0714,144.0979,7632.0
2019-04-04 12:40:00,162.9,163.07,162.87,163.07,17451.0,144.0714,144.2217,144.0449,144.2217,17451.0
2019-04-04 12:50:00,163.09,163.14,162.86,162.86,7299.0,144.2394,144.2836,144.036,144.036,7299.0
2019-04-04 13:00:00,162.84,162.86,162.56,162.8,16899.0,144.0183,144.036,143.7707,143.9829,16899.0
2019-04-04 13:10:00,162.78,162.98,162.74,162.83,7528.0,143.9653,144.1421,143.9299,144.0095,7528.0
2019-04-04 13:20:00,162.83,162.91,162.68,162.72,10758.0,144.0095,144.0802,143.8768,143.9122,10758.0
2019-04-04 13:30:00,162.66,162.85,162.63,162.8,11541.0,143.8591,144.0272,143.8326,143.9829,11541.0
2019-04-04 13:40:00,162.77,162.81,162.55,162.66,15895.0,143.9564,143.9918,143.7618,143.8591,15895.0
2019-04-04 13:50:00,162.68,162.86,162.66,162.72,15642.0,143.8768,144.036,143.8591,143.9122,15642.0
2019-04-04 14:00:00,162.68,162.92,162.68,162.86,11756.0,143.8768,144.0891,143.8768,144.036,11756.0
2019-04-04 14:10:00,162.82,162.88,162.68,162.7,14604.0,144.0006,144.0537,143.8768,143.8945,14604.0
2019-04-04 14:20:00,162.71,162.82,162.56,162.57,16280.0,143.9033,144.0006,143.7707,143.7795,16280.0
2019-04-04 14:30:00,162.56,162.65,162.47,162.56,18994.0,143.7707,143.8503,143.6911,143.7707,18994.0
2019-04-04 14:40:00,162.56,162.62,162.41,162.41,19486.0,143.7707,143.8237,143.638,143.638,19486.0
2019-04-04 14:50:00,162.38,162.61,162.36,162.46,18718.0,143.6115,143.8149,143.5938,143.6822,18718.0
2019-04-04 15:00:00,162.46,162.5,162.27,162.3,17214.0,143.6822,143.7176,143.5142,143.5407,17214.0
2019-04-04 15:10:00,162.27,162.46,162.27,162.39,15232.0,143.5142,143.6822,143.5142,143.6203,15232.0
2019-04-04 15:20:00,162.37,162.37,162.17,162.25,20429.0,143.6026,143.6026,143.4258,143.4965,20429.0
2019-04-04 15:30:00,162.26,162.6,162.26,162.51,25156.0,143.5054,143.8061,143.5054,143.7265,25156.0
2019-04-04 15:40:00,162.49,162.5,162.31,162.39,22628.0,143.7088,143.7176,143.5496,143.6203,22628.0
2019-04-04 15:50:00,162.4,162.46,162.26,162.3,56726.0,143.6292,143.6822,143.5054,143.5407,56726.0
2019-04-05 09:30:00,162.73,163.59,162.6,162.6,24443.0,143.921,144.6816,143.8061,143.8061,24443.0
2019-04-05 09:40:00,162.63,163.59,162.63,163.38,10039.0,143.8326,144.6816,143.8326,144.4959,10039.0
2019-04-05 09:50:00,163.51,163.55,163.09,163.27,16411.0,144.6109,144.6463,144.2394,144.3986,16411.0
2019-04-05 10:00:00,163.32,163.42,163.16,163.16,5943.0,144.4428,144.5313,144.3013,144.3013,5943.0
2019-04-05 10:10:00,163.17,163.21,162.98,163.0,3715.0,144.3102,144.3456,144.1421,144.1598,3715.0
2019-04-05 10:20:00,162.97,163.2,162.97,163.1,7232.0,144.1333,144.3367,144.1333,144.2483,7232.0
2019-04-05 10:30:00,163.05,163.45,163.01,163.32,11413.0,144.204,144.5578,144.1687,144.4428,11413.0
2019-04-05 10:40:00,163.38,163.5,163.29,163.29,8861.0,144.4959,144.602,144.4163,144.4163,8861.0
2019-04-05 10:50:00,163.29,163.66,163.25,163.55,19117.0,144.4163,144.7435,144.3809,144.6463,19117.0
2019-04-05 11:00:00,163.57,163.74,163.37,163.73,19602.0,144.6639,144.8143,144.4871,144.8055,19602.0
2019-04-05 11:10:00,163.7,164.0,163.68,163.84,7444.0,144.7789,145.0442,144.7612,144.9027,7444.0
2019-04-05 11:20:00,163.81,163.98,163.59,163.98,9359.0,144.8762,145.0266,144.6816,145.0266,9359.0
2019-04-05 11:30:00,163.94,163.99,163.43,163.49,15125.0,144.9912,145.0354,144.5401,144.5932,15125.0
2019-04-05 11:40:00,163.48,163.84,163.47,163.71,4300.0,144.5843,144.9027,144.5755,144.7878,4300.0
2019-04-05 11:50:00,163.71,164.03,163.61,164.03,9496.0,144.7878,145.0708,144.6993,145.0708,9496.0
2019-04-05 12:00:00,164.03,164.06,163.91,164.05,11044.0,145.0708,145.0973,144.9646,145.0885,11044.0
2019-04-05 12:10:00,164.03,164.19,163.96,164.01,8543.0,145.0708,145.2123,145.0089,145.0531,8543.0
2019-04-05 12:20:00,164.03,164.05,163.75,163.89,16992.0,145.0708,145.0885,144.8231,144.947,16992.0
2019-04-05 12:30:00,163.88,163.96,163.75,163.83,8203.0,144.9381,145.0089,144.8231,144.8939,8203.0
2019-04-05 12:40:00,163.75,163.85,163.62,163.72,9404.0,144.8231,144.9116,144.7082,144.7966,9404.0
2019-04-05 12:50:00,163.75,163.91,163.66,163.77,8927.0,144.8231,144.9646,144.7435,144.8408,8927.0
2019-04-05 13:00:00,163.77,163.94,163.75,163.94,8332.0,144.8408,144.9912,144.8231,144.9912,8332.0
2019-04-05 13:10:00,163.94,164.07,163.84,163.99,8378.0,144.9912,145.1062,144.9027,145.0354,8378.0
2019-04-05 13:20:00,163.93,164.04,163.9,163.98,7551.0,144.9823,145.0796,144.9558,145.0266,7551.0
2019-04-05 13:30:00,163.95,163.97,163.75,163.89,10317.0,145.0,145.0177,144.8231,144.947,10317.0
2019-04-05 13:40:00,163.9,164.06,163.89,164.04,7376.0,144.9558,145.0973,144.947,145.0796,7376.0
2019-04-05 13:50:00,164.03,164.04,163.85,163.95,12291.0,145.0708,145.0796,144.9116,145.0,12291.0
2019-04-05 14:00:00,163.99,164.07,163.93,164.0,8221.0,145.0354,145.1062,144.9823,145.0442,8221.0
2019-04-05 14:10:00,164.05,164.17,163.96,163.96,9764.0,145.0885,145.1946,145.0089,145.0089,9764.0
2019-04-05 14:20:00,163.97,164.04,163.86,163.92,10455.0,145.0177,145.0796,144.9204,144.9735,10455.0
2019-04-05 14:30:00,163.91,164.15,163.87,164.11,20596.0,144.9646,145.1769,144.9293,145.1415,20596.0
2019-04-05 14:40:00,164.14,164.15,163.92,164.05,16176.0,145.1681,145.1769,144.9735,145.0885,16176.0
2019-04-05 14:50:00,164.05,164.26,164.03,164.11,13354.0,145.0885,145.2742,145.0708,145.1415,13354.0
2019-04-05 15:00:00,164.09,164.2,163.96,164.07,14664.0,145.1238,145.2211,145.0089,145.1062,14664.0
2019-04-05 15:10:00,164.07,164.18,163.93,164.14,14915.0,145.1062,145.2034,144.9823,145.1681,14915.0
2019-04-05 15:20:00,164.14,164.43,164.14,164.4,15066.0,145.1681,145.4245,145.1681,145.398,15066.0
2019-04-05 15:30:00,164.37,164.42,164.21,164.29,28963.0,145.3715,145.4157,145.23,145.3007,28963.0
2019-04-05 15:40:00,164.29,164.43,164.16,164.33,50390.0,145.3007,145.4245,145.1858,145.3361,50390.0
2019-04-05 15:50:00,164.33,164.57,164.19,164.5,89143.0,145.3361,145.5484,145.2123,145.4865,89143.0
2019-04-08 09:30:00,164.49,164.76,163.01,163.39,21705.0,145.4776,145.7164,144.1687,144.5048,21705.0
2019-04-08 09:40:00,163.2,163.54,163.0,163.32,16280.0,144.3367,144.6374,144.1598,144.4428,16280.0
2019-04-08 09:50:00,163.0,163.42,162.99,163.42,8538.0,144.1598,144.5313,144.151,144.5313,8538.0
2019-04-08 10:00:00,163.23,163.29,163.0,163.07,15667.0,144.3632,144.4163,144.1598,144.2217,15667.0
2019-04-08 10:10:00,163.2,163.43,163.0,163.35,4706.0,144.3367,144.5401,144.1598,144.4694,4706.0
2019-04-08 10:20:00,163.5,163.55,163.08,163.15,13715.0,144.602,144.6463,144.2306,144.2925,13715.0
2019-04-08 10:30:00,163.19,163.49,163.08,163.25,8432.0,144.3279,144.5932,144.2306,144.3809,8432.0
2019-04-08 10:40:00,163.1,163.41,163.0,163.32,10085.0,144.2483,144.5224,144.1598,144.4428,10085.0
2019-04-08 10:50:00,163.33,163.66,163.33,163.59,5647.0,144.4517,144.7435,144.4517,144.6816,5647.0
2019-04-08 11:00:00,163.66,163.74,163.48,163.54,5703.0,144.7435,144.8143,144.5843,144.6374,5703.0
2019-04-08 11:10:00,163.58,163.74,163.45,163.49,16871.0,144.6728,144.8143,144.5578,144.5932,16871.0
2019-04-08 11:20:00,163.46,163.46,163.24,163.24,3437.0,144.5667,144.5667,144.3721,144.3721,3437.0
2019-04-08 11:30:00,163.25,163.5,163.24,163.46,6740.0,144.3809,144.602,144.3721,144.5667,6740.0
2019-04-08 11:40:00,163.45,163.56,163.37,163.38,6290.0,144.5578,144.6551,144.4871,144.4959,6290.0
2019-04-08 11:50:00,163.38,163.43,163.1,163.13,17311.0,144.4959,144.5401,144.2483,144.2748,17311.0
2019-04-08 12:00:00,163.15,163.27,163.0,163.08,8939.0,144.2925,144.3986,144.1598,144.2306,8939.0
2019-04-08 12:10:00,163.17,163.37,163.16,163.32,5190.0,144.3102,144.4871,144.3013,144.4428,5190.0
2019-04-08 12:20:00,163.32,163.41,163.21,163.34,8522.0,144.4428,144.5224,144.3456,144.4605,8522.0
2019-04-08 12:30:00,163.44,163.56,163.4,163.56,3875.0,144.549,144.6551,144.5136,144.6551,3875.0
2019-04-08 12:40:00,163.56,163.6,163.4,163.49,6800.0,144.6551,144.6905,144.5136,144.5932,6800.0
2019-04-08 12:50:00,163.46,163.51,163.25,163.28,3125.0,144.5667,144.6109,144.3809,144.4075,3125.0
2019-04-08 13:00:00,163.25,163.44,163.25,163.44,10304.0,144.3809,144.549,144.3809,144.549,10304.0
2019-04-08 13:10:00,163.42,163.46,163.28,163.38,6528.0,144.5313,144.5667,144.4075,144.4959,6528.0
2019-04-08 13:20:00,163.36,163.59,163.34,163.56,6885.0,144.4782,144.6816,144.4605,144.6551,6885.0
2019-04-08 13:30:00,163.54,163.54,163.39,163.44,4440.0,144.6374,144.6374,144.5048,144.549,4440.0
2019-04-08 13:40:00,163.4,163.59,163.39,163.59,12858.0,144.5136,144.6816,144.5048,144.6816,12858.0
2019-04-08 13:50:00,163.54,163.76,163.48,163.59,8596.0,144.6374,144.832,144.5843,144.6816,8596.0
2019-04-08 14:00:00,163.5,163.72,163.5,163.72,4996.0,144.602,144.7966,144.602,144.7966,4996.0
2019-04-08 14:10:00,163.65,163.73,163.62,163.69,4749.0,144.7347,144.8055,144.7082,144.7701,4749.0
2019-04-08 14:20:00,163.7,163.73,163.6,163.65,6800.0,144.7789,144.8055,144.6905,144.7347,6800.0
2019-04-08 14:30:00,163.7,163.77,163.64,163.69,3095.0,144.7789,144.8408,144.7259,144.7701,3095.0
2019-04-08 14:40:00,163.69,163.77,163.6,163.6,9039.0,144.7701,144.8408,144.6905,144.6905,9039.0
2019-04-08 14:50:00,163.55,163.6,163.44,163.5,2706.0,144.6463,144.6905,144.549,144.602,2706.0
2019-04-08 15:00:00,163.46,163.59,163.46,163.52,2929.0,144.5667,144.6816,144.5667,144.6197,2929.0
2019-04-08 15:10:00,163.52,163.52,163.44,163.52,2745.0,144.6197,144.6197,144.549,144.6197,2745.0
2019-04-08 15:20:00,163.53,163.59,163.48,163.5,5139.0,144.6286,144.6816,144.5843,144.602,5139.0
2019-04-08 15:30:00,163.48,163.64,163.46,163.56,15097.0,144.5843,144.7259,144.5667,144.6551,15097.0
2019-04-08 15:40:00,163.57,163.72,163.54,163.6,9156.0,144.6639,144.7966,144.6374,144.6905,9156.0
2019-04-08 15:50:00,163.62,164.07,163.61,163.99,67288.0,144.7082,145.1062,144.6993,145.0354,67288.0
2019-04-09 09:30:00,163.14,163.68,162.54,162.9,16073.0,144.2836,144.7612,143.753,144.0714,16073.0
2019-04-09 09:40:00,162.78,163.24,162.68,162.71,15629.0,143.9653,144.3721,143.8768,143.9033,15629.0
2019-04-09 09:50:00,162.67,163.25,162.62,163.05,29178.0,143.868,144.3809,143.8237,144.204,29178.0
2019-04-09 10:00:00,163.0,163.13,162.8,163.13,3450.0,144.1598,144.2748,143.9829,144.2748,3450.0
2019-04-09 10:10:00,163.01,163.15,163.01,163.1,3583.0,144.1687,144.2925,144.1687,144.2483,3583.0
2019-04-09 10:20:00,162.96,163.0,162.75,162.79,8935.0,144.1245,144.1598,143.9387,143.9741,8935.0
2019-04-09 10:30:00,162.85,163.15,162.78,162.96,15874.0,144.0272,144.2925,143.9653,144.1245,15874.0
2019-04-09 10:40:00,162.94,163.0,162.78,162.8,29410.0,144.1068,144.1598,143.9653,143.9829,29410.0
2019-04-09 10:50:00,162.8,162.87,162.62,162.78,2200.0,143.9829,144.0449,143.8237,143.9653,2200.0
2019-04-09 11:00:00,162.89,163.01,162.77,162.88,2157.0,144.0625,144.1687,143.9564,144.0537,2157.0
2019-04-09 11:10:00,162.85,163.19,162.84,163.15,12566.0,144.0272,144.3279,144.0183,144.2925,12566.0
2019-04-09 11:20:00,163.06,163.06,162.87,163.0,5674.0,144.2129,144.2129,144.0449,144.1598,5674.0
2019-04-09 11:30:00,163.03,163.24,163.02,163.03,2201.0,144.1864,144.3721,144.1775,144.1864,2201.0
2019-04-09 11:40:00,162.97,163.01,162.75,162.83,16094.0,144.1333,144.1687,143.9387,144.0095,16094.0
2019-04-09 11:50:00,162.75,162.86,162.67,162.81,9746.0,143.9387,144.036,143.868,143.9918,9746.0
2019-04-09 12:00:00,162.75,162.75,162.49,162.61,12938.0,143.9387,143.9387,143.7088,143.8149,12938.0
2019-04-09 12:10:00,162.61,162.72,162.55,162.64,40164.0,143.8149,143.9122,143.7618,143.8414,40164.0
2019-04-09 12:20:00,162.62,162.79,162.5,162.53,8226.0,143.8237,143.9741,143.7176,143.7442,8226.0
2019-04-09 12:30:00,162.52,162.58,162.37,162.58,9304.0,143.7353,143.7884,143.6026,143.7884,9304.0
2019-04-09 12:40:00,162.58,163.02,162.58,162.8,27043.0,143.7884,144.1775,143.7884,143.9829,27043.0
2019-04-09 12:50:00,162.71,162.83,162.68,162.83,4900.0,143.9033,144.0095,143.8768,144.0095,4900.0
2019-04-09 13:00:00,162.79,162.79,162.42,162.55,14467.0,143.9741,143.9741,143.6469,143.7618,14467.0
2019-04-09 13:10:00,162.58,162.84,162.54,162.79,11900.0,143.7884,144.0183,143.753,143.9741,11900.0
2019-04-09 13:20:00,162.73,162.99,162.72,162.96,17213.0,143.921,144.151,143.9122,144.1245,17213.0
2019-04-09 13:30:00,163.02,163.11,162.77,163.11,15226.0,144.1775,144.2571,143.9564,144.2571,15226.0
2019-04-09 13:40:00,163.03,163.15,162.8,163.07,17649.0,144.1864,144.2925,143.9829,144.2217,17649.0
2019-04-09 13:50:00,163.01,163.09,162.91,162.95,2300.0,144.1687,144.2394,144.0802,144.1156,2300.0
2019-04-09 14:00:00,162.93,163.04,162.92,163.04,3074.0,144.0979,144.1952,144.0891,144.1952,3074.0
2019-04-09 14:10:00,163.07,163.26,162.98,163.13,6274.0,144.2217,144.3898,144.1421,144.2748,6274.0
2019-04-09 14:20:00,163.1,163.1,162.7,162.71,7623.0,144.2483,144.2483,143.8945,143.9033,7623.0
2019-04-09 14:30:00,162.74,162.94,162.69,162.81,4290.0,143.9299,144.1068,143.8857,143.9918,4290.0
2019-04-09 14:40:00,162.82,162.89,162.79,162.86,4789.0,144.0006,144.0625,143.9741,144.036,4789.0
2019-04-09 14:50:00,162.88,162.99,162.82,162.99,6763.0,144.0537,144.151,144.0006,144.151,6763.0
2019-04-09 15:00:00,162.98,163.03,162.86,163.01,9488.0,144.1421,144.1864,144.036,144.1687,9488.0
2019-04-09 15:10:00,163.05,163.15,162.98,163.05,20241.0,144.204,144.2925,144.1421,144.204,20241.0
2019-04-09 15:20:00,163.05,163.05,162.64,162.7,18237.0,144.204,144.204,143.8414,143.8945,18237.0
2019-04-09 15:30:00,162.7,163.25,162.7,163.22,25564.0,143.8945,144.3809,143.8945,144.3544,25564.0
2019-04-09 15:40:00,163.19,163.39,163.11,163.35,10849.0,144.3279,144.5048,144.2571,144.4694,10849.0
2019-04-09 15:50:00,163.38,163.38,162.91,163.21,58575.0,144.4959,144.4959,144.0802,144.3456,58575.0
2019-04-10 09:30:00,162.99,163.03,162.18,162.75,21028.0,144.151,144.1864,143.4346,143.9387,21028.0
2019-04-10 09:40:00,162.69,162.84,162.19,162.8,11208.0,143.8857,144.0183,143.4435,143.9829,11208.0
2019-04-10 09:50:00,162.44,162.55,162.02,162.03,9135.0,143.6646,143.7618,143.2931,143.3019,9135.0
2019-04-10 10:00:00,162.14,162.53,161.88,162.13,7765.0,143.3992,143.7442,143.1693,143.3904,7765.0
2019-04-10 10:10:00,162.09,162.46,161.87,161.87,2919.0,143.355,143.6822,143.1604,143.1604,2919.0
2019-04-10 10:20:00,161.97,162.23,161.97,162.18,8440.0,143.2489,143.4788,143.2489,143.4346,8440.0
2019-04-10 10:30:00,162.21,162.4,161.9,161.93,6410.0,143.4611,143.6292,143.187,143.2135,6410.0
2019-04-10 10:40:00,161.94,162.26,161.94,162.14,6747.0,143.2223,143.5054,143.2223,143.3992,6747.0
2019-04-10 10:50:00,162.14,162.3,162.09,162.17,11116.0,143.3992,143.5407,143.355,143.4258,11116.0
2019-04-10 11:00:00,162.24,162.29,162.13,162.13,4800.0,143.4877,143.5319,143.3904,143.3904,4800.0
2019-04-10 11:10:00,162.13,162.47,162.12,162.4,7630.0,143.3904,143.6911,143.3815,143.6292,7630.0
2019-04-10 11:20:00,162.36,162.47,162.14,162.33,9859.0,143.5938,143.6911,143.3992,143.5673,9859.0
2019-04-10 11:30:00,162.51,162.58,162.45,162.53,3027.0,143.7265,143.7884,143.6734,143.7442,3027.0
2019-04-10 11:40:00,162.57,163.1,162.53,162.92,9685.0,143.7795,144.2483,143.7442,144.0891,9685.0
2019-04-10 11:50:00,162.92,163.03,162.43,162.66,14791.0,144.0891,144.1864,143.6557,143.8591,14791.0
2019-04-10 12:00:00,162.61,162.85,162.5,162.55,7898.0,143.8149,144.0272,143.7176,143.7618,7898.0
2019-04-10 12:10:00,162.55,162.74,162.5,162.56,17223.0,143.7618,143.9299,143.7176,143.7707,17223.0
2019-04-10 12:20:00,162.57,162.78,162.4,162.69,15708.0,143.7795,143.9653,143.6292,143.8857,15708.0
2019-04-10 12:30:00,162.72,162.92,162.68,162.82,6613.0,143.9122,144.0891,143.8768,144.0006,6613.0
2019-04-10 12:40:00,162.84,163.1,162.77,162.99,16946.0,144.0183,144.2483,143.9564,144.151,16946.0
2019-04-10 12:50:00,162.99,163.17,162.72,162.85,27004.0,144.151,144.3102,143.9122,144.0272,27004.0
2019-04-10 13:00:00,162.91,163.0,162.73,162.88,19299.0,144.0802,144.1598,143.921,144.0537,19299.0
2019-04-10 13:10:00,162.75,162.82,162.69,162.82,4122.0,143.9387,144.0006,143.8857,144.0006,4122.0
2019-04-10 13:20:00,162.79,162.82,162.51,162.54,6722.0,143.9741,144.0006,143.7265,143.753,6722.0
2019-04-10 13:30:00,162.55,162.56,162.42,162.52,3200.0,143.7618,143.7707,143.6469,143.7353,3200.0
2019-04-10 13:40:00,162.52,162.76,162.48,162.67,9668.0,143.7353,143.9476,143.6999,143.868,9668.0
2019-04-10 13:50:00,162.65,162.8,162.58,162.73,11802.0,143.8503,143.9829,143.7884,143.921,11802.0
2019-04-10 14:00:00,162.75,162.79,162.54,162.62,7189.0,143.9387,143.9741,143.753,143.8237,7189.0
2019-04-10 14:10:00,162.61,162.99,162.61,162.67,13164.0,143.8149,144.151,143.8149,143.868,13164.0
2019-04-10 14:20:00,162.69,162.79,162.65,162.67,10496.0,143.8857,143.9741,143.8503,143.868,10496.0
2019-04-10 14:30:00,162.69,162.71,162.27,162.65,15536.0,143.8857,143.9033,143.5142,143.8503,15536.0
2019-04-10 14:40:00,162.64,162.7,162.51,162.51,6580.0,143.8414,143.8945,143.7265,143.7265,6580.0
2019-04-10 14:50:00,162.47,162.68,162.47,162.59,10341.0,143.6911,143.8768,143.6911,143.7972,10341.0
2019-04-10 15:00:00,162.61,162.67,162.5,162.59,11004.0,143.8149,143.868,143.7176,143.7972,11004.0
2019-04-10 15:10:00,162.55,162.71,162.52,162.63,22007.0,143.7618,143.9033,143.7353,143.8326,22007.0
2019-04-10 15:20:00,162.66,162.95,162.62,162.84,14519.0,143.8591,144.1156,143.8237,144.0183,14519.0
2019-04-10 15:30:00,162.84,162.99,162.73,162.8,34181.0,144.0183,144.151,143.921,143.9829,34181.0
2019-04-10 15:40:00,162.82,162.83,162.63,162.65,16934.0,144.0006,144.0095,143.8326,143.8503,16934.0
2019-04-10 15:50:00,162.62,162.73,162.3,162.72,115040.0,143.8237,143.921,143.5407,143.9122,115040.0
2019-04-11 09:30:00,162.41,163.35,162.41,163.28,20621.0,143.638,144.4694,143.638,144.4075,20621.0
2019-04-11 09:40:00,163.25,164.4,163.24,164.38,18011.0,144.3809,145.398,144.3721,145.3803,18011.0
2019-04-11 09:50:00,164.25,164.38,164.09,164.09,3718.0,145.2653,145.3803,145.1238,145.1238,3718.0
2019-04-11 10:00:00,164.2,164.22,163.52,163.84,6585.0,145.2211,145.2388,144.6197,144.9027,6585.0
2019-04-11 10:10:00,163.95,163.95,163.7,163.7,1811.0,145.0,145.0,144.7789,144.7789,1811.0
2019-04-11 10:20:00,163.63,164.01,163.63,164.01,4780.0,144.717,145.0531,144.717,145.0531,4780.0
2019-04-11 10:30:00,163.89,164.01,163.87,163.97,31897.0,144.947,145.0531,144.9293,145.0177,31897.0
2019-04-11 10:40:00,164.01,165.33,164.01,165.32,11751.0,145.0531,146.2205,145.0531,146.2117,11751.0
2019-04-11 10:50:00,165.36,165.4,165.07,165.22,4700.0,146.2471,146.2824,145.9906,146.1232,4700.0
2019-04-11 11:00:00,165.1,165.23,164.75,165.09,7376.0,146.0171,146.1321,145.7076,146.0083,7376.0
2019-04-11 11:10:00,165.1,165.14,164.34,164.9,44520.0,146.0171,146.0525,145.3449,145.8402,44520.0
2019-04-11 11:20:00,164.98,165.12,164.68,164.68,3131.0,145.911,146.0348,145.6456,145.6456,3131.0
2019-04-11 11:30:00,164.45,164.73,164.01,164.05,6066.0,145.4422,145.6899,145.0531,145.0885,6066.0
2019-04-11 11:40:00,164.04,164.29,163.84,164.26,11343.0,145.0796,145.3007,144.9027,145.2742,11343.0
2019-04-11 11:50:00,164.29,164.43,164.1,164.43,2673.0,145.3007,145.4245,145.1327,145.4245,2673.0
2019-04-11 12:00:00,164.47,164.76,164.47,164.67,3018.0,145.4599,145.7164,145.4599,145.6368,3018.0
2019-04-11 12:10:00,164.73,164.93,164.71,164.92,2328.0,145.6899,145.8668,145.6722,145.8579,2328.0
2019-04-11 12:20:00,164.91,164.98,164.75,164.75,4733.0,145.8491,145.911,145.7076,145.7076,4733.0
2019-04-11 12:30:00,164.79,164.96,164.73,164.93,3373.0,145.7429,145.8933,145.6899,145.8668,3373.0
2019-04-11 12:40:00,164.85,164.86,164.72,164.85,1400.0,145.796,145.8048,145.681,145.796,1400.0
2019-04-11 12:50:00,164.87,165.17,164.87,165.06,4469.0,145.8137,146.079,145.8137,145.9817,4469.0
2019-04-11 13:00:00,165.01,165.06,164.96,165.05,1990.0,145.9375,145.9817,145.8933,145.9729,1990.0
2019-04-11 13:10:00,165.07,165.14,164.91,164.95,2300.0,145.9906,146.0525,145.8491,145.8844,2300.0
2019-04-11 13:20:00,164.91,165.0,164.84,164.92,4100.0,145.8491,145.9287,145.7872,145.8579,4100.0
2019-04-11 13:30:00,164.88,165.07,164.86,165.07,1800.0,145.8225,145.9906,145.8048,145.9906,1800.0
2019-04-11 13:40:00,165.06,165.1,164.85,165.04,1705.0,145.9817,146.0171,145.796,145.964,1705.0
2019-04-11 13:50:00,165.08,165.08,164.99,165.05,1025.0,145.9994,145.9994,145.9198,145.9729,1025.0
2019-04-11 14:00:00,164.93,165.13,164.93,165.13,1100.0,145.8668,146.0436,145.8668,146.0436,1100.0
2019-04-11 14:10:00,165.04,165.15,164.89,164.98,1671.0,145.964,146.0613,145.8314,145.911,1671.0
2019-04-11 14:20:00,164.98,165.05,164.89,164.99,3226.0,145.911,145.9729,145.8314,145.9198,3226.0
2019-04-11 14:30:00,165.04,165.08,164.88,164.9,2752.0,145.964,145.9994,145.8225,145.8402,2752.0
2019-04-11 14:40:00,164.95,165.05,164.89,164.96,4435.0,145.8844,145.9729,145.8314,145.8933,4435.0
2019-04-11 14:50:00,164.94,164.98,164.86,164.98,3721.0,145.8756,145.911,145.8048,145.911,3721.0
2019-04-11 15:00:00,164.98,165.47,164.98,165.42,6070.0,145.911,146.3443,145.911,146.3001,6070.0
2019-04-11 15:10:00,165.45,165.52,165.34,165.41,5210.0,146.3266,146.3886,146.2294,146.2913,5210.0
2019-04-11 15:20:00,165.39,165.47,165.29,165.39,3907.0,146.2736,146.3443,146.1851,146.2736,3907.0
2019-04-11 15:30:00,165.42,165.51,165.3,165.42,10937.0,146.3001,146.3797,146.194,146.3001,10937.0
2019-04-11 15:40:00,165.37,165.52,165.22,165.35,13593.0,146.2559,146.3886,146.1232,146.2382,13593.0
2019-04-11 15:50:00,165.39,165.63,165.15,165.26,41277.0,146.2736,146.4858,146.0613,146.1586,41277.0
2019-04-12 09:30:00,165.75,166.7,165.66,166.0,17902.0,146.592,147.4322,146.5124,146.8131,17902.0
2019-04-12 09:40:00,165.95,166.87,165.95,166.61,12115.0,146.7689,147.5825,146.7689,147.3526,12115.0
2019-04-12 09:50:00,166.33,166.75,166.31,166.7,8365.0,147.1049,147.4764,147.0872,147.4322,8365.0
2019-04-12 10:00:00,166.7,166.79,166.53,166.74,10017.0,147.4322,147.5118,147.2818,147.4675,10017.0
2019-04-12 10:10:00,166.75,166.84,166.47,166.84,3673.0,147.4764,147.556,147.2288,147.556,3673.0
2019-04-12 10:20:00,166.76,167.15,166.67,167.15,3315.0,147.4852,147.8302,147.4056,147.8302,3315.0
2019-04-12 10:30:00,167.25,167.32,167.15,167.24,7018.0,147.9186,147.9805,147.8302,147.9098,7018.0
2019-04-12 10:40:00,167.14,167.29,167.05,167.25,5508.0,147.8213,147.954,147.7417,147.9186,5508.0
2019-04-12 10:50:00,167.16,167.31,167.16,167.22,2805.0,147.839,147.9717,147.839,147.8921,2805.0
2019-04-12 11:00:00,167.12,167.33,166.96,166.96,9971.0,147.8036,147.9893,147.6621,147.6621,9971.0
2019-04-12 11:10:00,167.04,167.12,166.86,166.96,3744.0,147.7329,147.8036,147.5737,147.6621,3744.0
2019-04-12 11:20:00,166.87,167.02,166.79,166.81,3381.0,147.5825,147.7152,147.5118,147.5295,3381.0
2019-04-12 11:30:00,166.81,166.91,166.7,166.76,5350.0,147.5295,147.6179,147.4322,147.4852,5350.0
2019-04-12 11:40:00,166.82,166.82,166.31,166.48,6630.0,147.5383,147.5383,147.0872,147.2376,6630.0
2019-04-12 11:50:00,166.44,167.02,166.44,167.02,7530.0,147.2022,147.7152,147.2022,147.7152,7530.0
2019-04-12 12:00:00,166.95,167.02,166.82,167.02,2939.0,147.6533,147.7152,147.5383,147.7152,2939.0
2019-04-12 12:10:00,167.03,167.19,166.9,167.19,2430.0,147.724,147.8655,147.6091,147.8655,2430.0
2019-04-12 12:20:00,167.19,167.31,167.17,167.31,4446.0,147.8655,147.9717,147.8478,147.9717,4446.0
2019-04-12 12:30:00,167.31,167.34,167.24,167.3,11636.0,147.9717,147.9982,147.9098,147.9628,11636.0
2019-04-12 12:40:00,167.29,167.37,167.16,167.16,2461.0,147.954,148.0247,147.839,147.839,2461.0
2019-04-12 12:50:00,167.19,167.38,167.15,167.36,3500.0,147.8655,148.0336,147.8302,148.0159,3500.0
2019-04-12 13:00:00,167.36,167.39,167.25,167.29,3350.0,148.0159,148.0424,147.9186,147.954,3350.0
2019-04-12 13:10:00,167.31,167.41,167.28,167.34,3430.0,147.9717,148.0601,147.9451,147.9982,3430.0
2019-04-12 13:20:00,167.32,167.52,167.28,167.52,5400.0,147.9805,148.1574,147.9451,148.1574,5400.0
2019-04-12 13:30:00,167.46,167.46,167.31,167.33,3106.0,148.1043,148.1043,147.9717,147.9893,3106.0
2019-04-12 13:40:00,167.2,167.26,167.13,167.13,2400.0,147.8744,147.9274,147.8125,147.8125,2400.0
2019-04-12 13:50:00,167.13,167.18,167.08,167.16,2717.0,147.8125,147.8567,147.7682,147.839,2717.0
2019-04-12 14:00:00,167.13,167.39,167.1,167.26,4433.0,147.8125,148.0424,147.7859,147.9274,4433.0
2019-04-12 14:10:00,167.22,167.42,167.22,167.28,5122.0,147.8921,148.0689,147.8921,147.9451,5122.0
2019-04-12 14:20:00,167.3,167.44,167.19,167.19,6308.0,147.9628,148.0866,147.8655,147.8655,6308.0
2019-04-12 14:30:00,167.16,167.28,167.04,167.27,5319.0,147.839,147.9451,147.7329,147.9363,5319.0
2019-04-12 14:40:00,167.28,167.4,167.17,167.2,2418.0,147.9451,148.0513,147.8478,147.8744,2418.0
2019-04-12 14:50:00,167.13,167.32,167.13,167.26,4006.0,147.8125,147.9805,147.8125,147.9274,4006.0
2019-04-12 15:00:00,167.3,167.37,167.17,167.29,3124.0,147.9628,148.0247,147.8478,147.954,3124.0
2019-04-12 15:10:00,167.34,167.53,167.32,167.52,2358.0,147.9982,148.1662,147.9805,148.1574,2358.0
2019-04-12 15:20:00,167.44,167.68,167.3,167.68,16906.0,148.0866,148.2989,147.9628,148.2989,16906.0
2019-04-12 15:30:00,167.67,167.98,167.67,167.88,18647.0,148.2901,148.5642,148.2901,148.4758,18647.0
2019-04-12 15:40:00,167.9,167.96,167.84,167.89,19090.0,148.4935,148.5465,148.4404,148.4846,19090.0
2019-04-12 15:50:00,167.92,167.99,167.64,167.85,35181.0,148.5112,148.5731,148.2635,148.4492,35181.0
2019-04-15 09:30:00,168.13,168.29,166.69,166.96,16833.0,148.6969,148.8384,147.4233,147.6621,16833.0
2019-04-15 09:40:00,167.25,167.36,167.07,167.08,4312.0,147.9186,148.0159,147.7594,147.7682,4312.0
2019-04-15 09:50:00,166.99,167.05,166.75,166.92,5684.0,147.6886,147.7417,147.4764,147.6267,5684.0
2019-04-15 10:00:00,166.95,167.27,166.91,167.04,13061.0,147.6533,147.9363,147.6179,147.7329,13061.0
2019-04-15 10:10:00,166.94,167.02,166.59,166.79,4300.0,147.6444,147.7152,147.3349,147.5118,4300.0
2019-04-15 10:20:00,166.78,166.79,166.51,166.51,1829.0,147.5029,147.5118,147.2641,147.2641,1829.0
2019-04-15 10:30:00,166.54,166.63,166.32,166.54,7724.0,147.2907,147.3703,147.0961,147.2907,7724.0
2019-04-15 10:40:00,166.65,166.67,166.26,166.32,4025.0,147.3879,147.4056,147.043,147.0961,4025.0
2019-04-15 10:50:00,166.31,166.45,166.03,166.09,5049.0,147.0872,147.2111,146.8396,146.8927,5049.0
2019-04-15 11:00:00,166.06,166.12,165.58,165.8,17978.0,146.8661,146.9192,146.4416,146.6362,17978.0
2019-04-15 11:10:00,165.93,166.19,165.93,166.09,2601.0,146.7512,146.9811,146.7512,146.8927,2601.0
2019-04-15 11:20:00,166.11,166.11,165.71,165.8,5476.0,146.9104,146.9104,146.5566,146.6362,5476.0
2019-04-15 11:30:00,165.75,165.88,165.69,165.79,8205.0,146.592,146.7069,146.5389,146.6273,8205.0
2019-04-15 11:40:00,165.81,165.81,165.58,165.58,2681.0,146.645,146.645,146.4416,146.4416,2681.0
2019-04-15 11:50:00,165.68,165.73,165.36,165.45,2575.0,146.5301,146.5743,146.2471,146.3266,2575.0
2019-04-15 12:00:00,165.53,165.69,165.49,165.64,3860.0,146.3974,146.5389,146.362,146.4947,3860.0
2019-04-15 12:10:00,165.61,165.76,165.53,165.61,3706.0,146.4682,146.6008,146.3974,146.4682,3706.0
2019-04-15 12:20:00,165.68,165.78,165.68,165.76,2151.0,146.5301,146.6185,146.5301,146.6008,2151.0
2019-04-15 12:30:00,165.73,165.82,165.67,165.8,6471.0,146.5743,146.6539,146.5212,146.6362,6471.0
2019-04-15 12:40:00,165.78,165.83,165.72,165.72,8632.0,146.6185,146.6627,146.5654,146.5654,8632.0
2019-04-15 12:50:00,165.76,165.85,165.7,165.83,3395.0,146.6008,146.6804,146.5478,146.6627,3395.0
2019-04-15 13:00:00,165.79,165.97,165.79,165.85,9415.0,146.6273,146.7865,146.6273,146.6804,9415.0
2019-04-15 13:10:00,165.86,165.97,165.65,165.74,8496.0,146.6893,146.7865,146.5035,146.5831,8496.0
2019-04-15 13:20:00,165.79,165.81,165.69,165.71,4164.0,146.6273,146.645,146.5389,146.5566,4164.0
2019-04-15 13:30:00,165.73,165.86,165.73,165.82,3858.0,146.5743,146.6893,146.5743,146.6539,3858.0
2019-04-15 13:40:00,165.86,165.91,165.68,165.82,6799.0,146.6893,146.7335,146.5301,146.6539,6799.0
2019-04-15 13:50:00,165.79,165.92,165.77,165.77,3080.0,146.6273,146.7423,146.6097,146.6097,3080.0
2019-04-15 14:00:00,165.79,165.99,165.75,165.99,13675.0,146.6273,146.8042,146.592,146.8042,13675.0
2019-04-15 14:10:00,165.95,166.01,165.79,165.81,7645.0,146.7689,146.8219,146.6273,146.645,7645.0
2019-04-15 14:20:00,165.78,165.86,165.67,165.69,3368.0,146.6185,146.6893,146.5212,146.5389,3368.0
2019-04-15 14:30:00,165.72,165.72,165.48,165.6,6559.0,146.5654,146.5654,146.3532,146.4593,6559.0
2019-04-15 14:40:00,165.52,165.73,165.52,165.63,2900.0,146.3886,146.5743,146.3886,146.4858,2900.0
2019-04-15 14:50:00,165.63,165.84,165.63,165.76,4570.0,146.4858,146.6716,146.4858,146.6008,4570.0
2019-04-15 15:00:00,165.69,165.69,165.54,165.56,4809.0,146.5389,146.5389,146.4062,146.4239,4809.0
2019-04-15 15:10:00,165.55,165.6,165.4,165.4,7366.0,146.4151,146.4593,146.2824,146.2824,7366.0
2019-04-15 15:20:00,165.39,165.44,165.28,165.31,5739.0,146.2736,146.3178,146.1763,146.2028,5739.0
2019-04-15 15:30:00,165.31,165.37,165.04,165.09,12516.0,146.2028,146.2559,145.964,146.0083,12516.0
2019-04-15 15:40:00,165.13,165.35,165.1,165.32,15467.0,146.0436,146.2382,146.0171,146.2117,15467.0
2019-04-15 15:50:00,165.31,165.81,165.21,165.7,87244.0,146.2028,146.645,146.1144,146.5478,87244.0
2019-04-16 09:30:00,165.97,166.71,165.97,166.63,11053.0,146.7865,147.441,146.7865,147.3703,11053.0
2019-04-16 09:40:00,166.77,166.8,166.23,166.23,13300.0,147.4941,147.5206,147.0165,147.0165,13300.0
2019-04-16 09:50:00,166.13,166.58,166.04,166.5,7134.0,146.9281,147.326,146.8485,147.2553,7134.0
2019-04-16 10:00:00,166.44,166.49,166.39,166.41,1932.0,147.2022,147.2464,147.158,147.1757,1932.0
2019-04-16 10:10:00,166.58,166.85,166.57,166.75,2013.0,147.326,147.5648,147.3172,147.4764,2013.0
2019-04-16 10:20:00,166.75,167.02,166.73,166.93,4522.0,147.4764,147.7152,147.4587,147.6356,4522.0
2019-04-16 10:30:00,166.87,166.97,166.7,166.7,6298.0,147.5825,147.671,147.4322,147.4322,6298.0
2019-04-16 10:40:00,166.75,167.01,166.73,166.95,5580.0,147.4764,147.7063,147.4587,147.6533,5580.0
2019-04-16 10:50:00,166.99,167.11,166.95,166.98,8499.0,147.6886,147.7948,147.6533,147.6798,8499.0
2019-04-16 11:00:00,166.95,167.21,166.92,167.21,3600.0,147.6533,147.8832,147.6267,147.8832,3600.0
2019-04-16 11:10:00,167.17,167.27,167.12,167.13,4083.0,147.8478,147.9363,147.8036,147.8125,4083.0
2019-04-16 11:20:00,167.11,167.2,167.09,167.18,4737.0,147.7948,147.8744,147.7771,147.8567,4737.0
2019-04-16 11:30:00,167.0,167.09,166.93,167.09,4000.0,147.6975,147.7771,147.6356,147.7771,4000.0
2019-04-16 11:40:00,167.05,167.14,166.97,167.05,2350.0,147.7417,147.8213,147.671,147.7417,2350.0
2019-04-16 11:50:00,167.09,167.09,166.98,167.08,3126.0,147.7771,147.7771,147.6798,147.7682,3126.0
2019-04-16 12:00:00,166.99,167.19,166.99,167.14,4720.0,147.6886,147.8655,147.6886,147.8213,4720.0
2019-04-16 12:10:00,167.08,167.08,167.01,167.06,1100.0,147.7682,147.7682,147.7063,147.7506,1100.0
2019-04-16 12:20:00,167.0,167.0,166.77,166.88,11157.0,147.6975,147.6975,147.4941,147.5914,11157.0
2019-04-16 12:30:00,166.93,167.1,166.85,167.09,7424.0,147.6356,147.7859,147.5648,147.7771,7424.0
2019-04-16 12:40:00,167.12,167.12,166.97,167.0,5375.0,147.8036,147.8036,147.671,147.6975,5375.0
2019-04-16 12:50:00,166.99,167.11,166.98,167.01,13671.0,147.6886,147.7948,147.6798,147.7063,13671.0
2019-04-16 13:00:00,167.01,167.05,166.96,167.0,5149.0,147.7063,147.7417,147.6621,147.6975,5149.0
2019-04-16 13:10:00,166.98,167.03,166.81,166.84,8258.0,147.6798,147.724,147.5295,147.556,8258.0
2019-04-16 13:20:00,166.84,166.97,166.81,166.81,5930.0,147.556,147.671,147.5295,147.5295,5930.0
2019-04-16 13:30:00,166.86,166.86,166.62,166.72,3100.0,147.5737,147.5737,147.3614,147.4499,3100.0
2019-04-16 13:40:00,166.73,166.74,166.55,166.67,3545.0,147.4587,147.4675,147.2995,147.4056,3545.0
2019-04-16 13:50:00,166.56,166.6,166.46,166.54,1897.0,147.3083,147.3437,147.2199,147.2907,1897.0
2019-04-16 14:00:00,166.61,166.75,166.49,166.68,9542.0,147.3526,147.4764,147.2464,147.4145,9542.0
2019-04-16 14:10:00,166.64,166.68,166.44,166.44,4562.0,147.3791,147.4145,147.2022,147.2022,4562.0
2019-04-16 14:20:00,166.5,166.57,166.47,166.57,2412.0,147.2553,147.3172,147.2288,147.3172,2412.0
2019-04-16 14:30:00,166.53,166.99,166.53,166.89,3720.0,147.2818,147.6886,147.2818,147.6002,3720.0
2019-04-16 14:40:00,166.92,166.92,166.74,166.81,2989.0,147.6267,147.6267,147.4675,147.5295,2989.0
2019-04-16 14:50:00,166.81,166.81,166.66,166.76,10084.0,147.5295,147.5295,147.3968,147.4852,10084.0
2019-04-16 15:00:00,166.76,166.9,166.7,166.73,19463.0,147.4852,147.6091,147.4322,147.4587,19463.0
2019-04-16 15:10:00,166.75,166.83,166.72,166.83,5639.0,147.4764,147.5471,147.4499,147.5471,5639.0
2019-04-16 15:20:00,166.78,166.8,166.68,166.7,5563.0,147.5029,147.5206,147.4145,147.4322,5563.0
2019-04-16 15:30:00,166.61,166.69,166.26,166.4,14785.0,147.3526,147.4233,147.043,147.1668,14785.0
2019-04-16 15:40:00,166.39,166.42,166.14,166.16,11117.0,147.158,147.1845,146.9369,146.9546,11117.0
2019-04-16 15:50:00,166.18,166.21,166.02,166.1,42753.0,146.9723,146.9988,146.8308,146.9015,42753.0
2019-04-17 09:30:00,166.35,166.95,166.24,166.65,8927.0,147.1226,147.6533,147.0253,147.3879,8927.0
2019-04-17 09:40:00,166.46,166.91,166.31,166.66,21970.0,147.2199,147.6179,147.0872,147.3968,21970.0
2019-04-17 09:50:00,166.74,166.84,166.33,166.43,5677.0,147.4675,147.556,147.1049,147.1934,5677.0
2019-04-17 10:00:00,166.54,166.54,166.05,166.05,6611.0,147.2907,147.2907,146.8573,146.8573,6611.0
2019-04-17 10:10:00,166.08,166.08,165.79,165.88,3077.0,146.8838,146.8838,146.6273,146.7069,3077.0
2019-04-17 10:20:00,165.99,166.43,165.99,166.06,7336.0,146.8042,147.1934,146.8042,146.8661,7336.0
2019-04-17 10:30:00,166.2,166.94,166.19,166.94,9518.0,146.99,147.6444,146.9811,147.6444,9518.0
2019-04-17 10:40:00,166.8,167.15,166.77,167.15,6897.0,147.5206,147.8302,147.4941,147.8302,6897.0
2019-04-17 10:50:00,167.05,167.05,166.69,166.99,10300.0,147.7417,147.7417,147.4233,147.6886,10300.0
2019-04-17 11:00:00,166.94,167.04,166.69,166.89,6123.0,147.6444,147.7329,147.4233,147.6002,6123.0
2019-04-17 11:10:00,166.8,166.94,166.65,166.94,6559.0,147.5206,147.6444,147.3879,147.6444,6559.0
2019-04-17 11:20:00,166.95,166.97,166.74,166.74,7936.0,147.6533,147.671,147.4675,147.4675,7936.0
2019-04-17 11:30:00,166.69,166.89,166.66,166.89,30815.0,147.4233,147.6002,147.3968,147.6002,30815.0
2019-04-17 11:40:00,166.84,166.9,166.53,166.67,12761.0,147.556,147.6091,147.2818,147.4056,12761.0
2019-04-17 11:50:00,166.71,166.86,166.59,166.66,26094.0,147.441,147.5737,147.3349,147.3968,26094.0
2019-04-17 12:00:00,166.61,166.61,165.86,165.95,9269.0,147.3526,147.3526,146.6893,146.7689,9269.0
2019-04-17 12:10:00,165.97,166.16,165.97,166.04,2566.0,146.7865,146.9546,146.7865,146.8485,2566.0
2019-04-17 12:20:00,165.98,166.29,165.98,166.29,2330.0,146.7954,147.0696,146.7954,147.0696,2330.0
2019-04-17 12:30:00,166.28,166.42,166.12,166.25,19447.0,147.0607,147.1845,146.9192,147.0342,19447.0
2019-04-17 12:40:00,166.25,166.32,166.2,166.21,4295.0,147.0342,147.0961,146.99,146.9988,4295.0
2019-04-17 12:50:00,166.25,166.25,166.11,166.15,4648.0,147.0342,147.0342,146.9104,146.9457,4648.0
2019-04-17 13:00:00,166.09,166.42,166.09,166.41,2915.0,146.8927,147.1845,146.8927,147.1757,2915.0
2019-04-17 13:10:00,166.22,166.27,166.15,166.24,8424.0,147.0076,147.0519,146.9457,147.0253,8424.0
2019-04-17 13:20:00,166.17,166.43,166.14,166.31,5489.0,146.9634,147.1934,146.9369,147.0872,5489.0
2019-04-17 13:30:00,166.35,166.45,166.26,166.27,2100.0,147.1226,147.2111,147.043,147.0519,2100.0
2019-04-17 13:40:00,166.41,166.46,166.3,166.32,2615.0,147.1757,147.2199,147.0784,147.0961,2615.0
2019-04-17 13:50:00,166.34,166.39,166.27,166.36,7217.0,147.1138,147.158,147.0519,147.1315,7217.0
2019-04-17 14:00:00,166.33,166.43,166.27,166.37,5210.0,147.1049,147.1934,147.0519,147.1403,5210.0
2019-04-17 14:10:00,166.34,166.54,166.29,166.53,8146.0,147.1138,147.2907,147.0696,147.2818,8146.0
2019-04-17 14:20:00,166.55,166.58,166.39,166.39,5311.0,147.2995,147.326,147.158,147.158,5311.0
2019-04-17 14:30:00,166.42,166.53,166.35,166.48,5712.0,147.1845,147.2818,147.1226,147.2376,5712.0
2019-04-17 14:40:00,166.45,166.54,166.42,166.43,7850.0,147.2111,147.2907,147.1845,147.1934,7850.0
2019-04-17 14:50:00,166.5,166.7,166.46,166.66,2950.0,147.2553,147.4322,147.2199,147.3968,2950.0
2019-04-17 15:00:00,166.66,166.74,166.5,166.52,2700.0,147.3968,147.4675,147.2553,147.273,2700.0
2019-04-17 15:10:00,166.52,166.65,166.51,166.55,3153.0,147.273,147.3879,147.2641,147.2995,3153.0
2019-04-17 15:20:00,166.51,166.65,166.51,166.63,5469.0,147.2641,147.3879,147.2641,147.3703,5469.0
2019-04-17 15:30:00,166.67,166.67,166.23,166.23,5260.0,147.4056,147.4056,147.0165,147.0165,5260.0
2019-04-17 15:40:00,166.26,166.34,166.08,166.15,11401.0,147.043,147.1138,146.8838,146.9457,11401.0
2019-04-17 15:50:00,166.19,166.25,165.96,166.12,39328.0,146.9811,147.0342,146.7777,146.9192,39328.0
2019-04-18 09:30:00,166.09,166.69,166.09,166.69,28715.0,146.8927,147.4233,146.8927,147.4233,28715.0
2019-04-18 09:40:00,166.84,167.25,166.84,167.17,4702.0,147.556,147.9186,147.556,147.8478,4702.0
2019-04-18 09:50:00,167.25,167.35,166.9,166.95,16638.0,147.9186,148.007,147.6091,147.6533,16638.0
2019-04-18 10:00:00,166.95,167.08,166.74,166.87,3531.0,147.6533,147.7682,147.4675,147.5825,3531.0
2019-04-18 10:10:00,166.71,166.71,166.31,166.34,3596.0,147.441,147.441,147.0872,147.1138,3596.0
2019-04-18 10:20:00,166.27,166.27,166.03,166.06,3164.0,147.0519,147.0519,146.8396,146.8661,3164.0
2019-04-18 10:30:00,166.14,166.14,165.79,165.82,4161.0,146.9369,146.9369,146.6273,146.6539,4161.0
2019-04-18 10:40:00,165.86,165.89,165.68,165.81,2100.0,146.6893,146.7158,146.5301,146.645,2100.0
2019-04-18 10:50:00,165.75,166.15,165.69,166.15,4601.0,146.592,146.9457,146.5389,146.9457,4601.0
2019-04-18 11:00:00,166.21,166.4,166.13,166.4,2385.0,146.9988,147.1668,146.9281,147.1668,2385.0
2019-04-18 11:10:00,166.32,166.38,166.15,166.38,2800.0,147.0961,147.1492,146.9457,147.1492,2800.0
2019-04-18 11:20:00,166.37,166.39,165.99,165.99,900.0,147.1403,147.158,146.8042,146.8042,900.0
2019-04-18 11:30:00,166.06,166.16,166.06,166.12,2082.0,146.8661,146.9546,146.8661,146.9192,2082.0
2019-04-18 11:40:00,166.16,166.24,166.14,166.24,2300.0,146.9546,147.0253,146.9369,147.0253,2300.0
2019-04-18 11:50:00,166.26,166.34,166.16,166.16,2672.0,147.043,147.1138,146.9546,146.9546,2672.0
2019-04-18 12:00:00,166.19,166.25,166.07,166.07,3839.0,146.9811,147.0342,146.875,146.875,3839.0
2019-04-18 12:10:00,166.12,166.21,166.05,166.08,2274.0,146.9192,146.9988,146.8573,146.8838,2274.0
2019-04-18 12:20:00,166.18,166.19,166.01,166.07,5702.0,146.9723,146.9811,146.8219,146.875,5702.0
2019-04-18 12:30:00,166.08,166.08,165.95,165.99,7136.0,146.8838,146.8838,146.7689,146.8042,7136.0
2019-04-18 12:40:00,165.99,166.03,165.96,166.01,3068.0,146.8042,146.8396,146.7777,146.8219,3068.0
2019-04-18 12:50:00,166.01,166.02,165.94,166.0,3100.0,146.8219,146.8308,146.76,146.8131,3100.0
2019-04-18 13:00:00,166.0,166.03,165.85,165.85,3784.0,146.8131,146.8396,146.6804,146.6804,3784.0
2019-04-18 13:10:00,165.85,165.91,165.79,165.8,3783.0,146.6804,146.7335,146.6273,146.6362,3783.0
2019-04-18 13:20:00,165.78,165.85,165.64,165.64,9614.0,146.6185,146.6804,146.4947,146.4947,9614.0
2019-04-18 13:30:00,165.67,165.7,165.55,165.59,3984.0,146.5212,146.5478,146.4151,146.4505,3984.0
2019-04-18 13:40:00,165.61,165.62,165.54,165.57,3188.0,146.4682,146.477,146.4062,146.4328,3188.0
2019-04-18 13:50:00,165.55,165.78,165.54,165.78,9348.0,146.4151,146.6185,146.4062,146.6185,9348.0
2019-04-18 14:00:00,165.77,165.86,165.61,165.64,10198.0,146.6097,146.6893,146.4682,146.4947,10198.0
2019-04-18 14:10:00,165.61,165.68,165.6,165.61,3750.0,146.4682,146.5301,146.4593,146.4682,3750.0
2019-04-18 14:20:00,165.64,165.76,165.62,165.72,4869.0,146.4947,146.6008,146.477,146.5654,4869.0
2019-04-18 14:30:00,165.71,165.73,165.61,165.67,3885.0,146.5566,146.5743,146.4682,146.5212,3885.0
2019-04-18 14:40:00,165.71,165.79,165.68,165.69,4391.0,146.5566,146.6273,146.5301,146.5389,4391.0
2019-04-18 14:50:00,165.67,165.71,165.6,165.69,6600.0,146.5212,146.5566,146.4593,146.5389,6600.0
2019-04-18 15:00:00,165.64,165.71,165.58,165.58,4673.0,146.4947,146.5566,146.4416,146.4416,4673.0
2019-04-18 15:10:00,165.59,165.63,165.55,165.61,3630.0,146.4505,146.4858,146.4151,146.4682,3630.0
2019-04-18 15:20:00,165.61,165.69,165.58,165.63,4575.0,146.4682,146.5389,146.4416,146.4858,4575.0
2019-04-18 15:30:00,165.62,165.78,165.58,165.76,8415.0,146.477,146.6185,146.4416,146.6008,8415.0
2019-04-18 15:40:00,165.78,165.92,165.7,165.7,12873.0,146.6185,146.7423,146.5478,146.5478,12873.0
2019-04-18 15:50:00,165.71,165.79,165.56,165.65,55918.0,146.5566,146.6273,146.4239,146.5035,55918.0
2019-04-22 09:30:00,165.07,165.25,163.62,164.25,53617.0,145.9906,146.1498,144.7082,145.2653,53617.0
2019-04-22 09:40:00,164.32,165.0,164.32,164.73,43851.0,145.3273,145.9287,145.3273,145.6899,43851.0
2019-04-22 09:50:00,164.81,165.23,164.81,165.06,12979.0,145.7606,146.1321,145.7606,145.9817,12979.0
2019-04-22 10:00:00,165.14,165.14,164.82,164.99,8455.0,146.0525,146.0525,145.7695,145.9198,8455.0
2019-04-22 10:10:00,164.94,165.05,164.94,165.0,5360.0,145.8756,145.9729,145.8756,145.9287,5360.0
2019-04-22 10:20:00,165.09,165.25,164.98,165.0,13578.0,146.0083,146.1498,145.911,145.9287,13578.0
2019-04-22 10:30:00,164.97,165.35,164.97,165.31,3630.0,145.9021,146.2382,145.9021,146.2028,3630.0
2019-04-22 10:40:00,165.38,165.48,165.18,165.43,5625.0,146.2647,146.3532,146.0879,146.309,5625.0
2019-04-22 10:50:00,165.49,165.5,165.2,165.24,6612.0,146.362,146.3709,146.1055,146.1409,6612.0
2019-04-22 11:00:00,165.25,165.32,165.12,165.23,5782.0,146.1498,146.2117,146.0348,146.1321,5782.0
2019-04-22 11:10:00,165.23,165.32,165.07,165.2,2061.0,146.1321,146.2117,145.9906,146.1055,2061.0
2019-04-22 11:20:00,165.21,165.39,165.11,165.3,10405.0,146.1144,146.2736,146.0259,146.194,10405.0
2019-04-22 11:30:00,165.25,165.43,165.24,165.28,4127.0,146.1498,146.309,146.1409,146.1763,4127.0
2019-04-22 11:40:00,165.25,165.45,165.17,165.25,4969.0,146.1498,146.3266,146.079,146.1498,4969.0
2019-04-22 11:50:00,165.29,165.3,165.12,165.12,2733.0,146.1851,146.194,146.0348,146.0348,2733.0
2019-04-22 12:00:00,165.12,165.15,164.99,165.08,4720.0,146.0348,146.0613,145.9198,145.9994,4720.0
2019-04-22 12:10:00,165.06,165.2,164.86,164.91,6821.0,145.9817,146.1055,145.8048,145.8491,6821.0
2019-04-22 12:20:00,164.87,164.97,164.76,164.97,3050.0,145.8137,145.9021,145.7164,145.9021,3050.0
2019-04-22 12:30:00,164.99,165.0,164.82,164.84,4438.0,145.9198,145.9287,145.7695,145.7872,4438.0
2019-04-22 12:40:00,164.98,165.0,164.93,164.93,2413.0,145.911,145.9287,145.8668,145.8668,2413.0
2019-04-22 12:50:00,164.99,165.17,164.9,165.17,10230.0,145.9198,146.079,145.8402,146.079,10230.0
2019-04-22 13:00:00,165.14,165.16,164.96,165.03,5000.0,146.0525,146.0702,145.8933,145.9552,5000.0
2019-04-22 13:10:00,165.0,165.03,164.86,164.94,6821.0,145.9287,145.9552,145.8048,145.8756,6821.0
2019-04-22 13:20:00,164.92,164.93,164.81,164.86,10244.0,145.8579,145.8668,145.7606,145.8048,10244.0
2019-04-22 13:30:00,164.86,165.1,164.85,165.1,7050.0,145.8048,146.0171,145.796,146.0171,7050.0
2019-04-22 13:40:00,165.15,165.45,165.14,165.38,4469.0,146.0613,146.3266,146.0525,146.2647,4469.0
2019-04-22 13:50:00,165.41,165.41,165.16,165.26,12640.0,146.2913,146.2913,146.0702,146.1586,12640.0
2019-04-22 14:00:00,165.23,165.31,165.17,165.25,6192.0,146.1321,146.2028,146.079,146.1498,6192.0
2019-04-22 14:10:00,165.18,165.32,165.18,165.3,4550.0,146.0879,146.2117,146.0879,146.194,4550.0
2019-04-22 14:20:00,165.3,165.32,165.21,165.22,8174.0,146.194,146.2117,146.1144,146.1232,8174.0
2019-04-22 14:30:00,165.23,165.23,164.87,164.88,5171.0,146.1321,146.1321,145.8137,145.8225,5171.0
2019-04-22 14:40:00,164.9,164.97,164.74,164.78,12801.0,145.8402,145.9021,145.6987,145.7341,12801.0
2019-04-22 14:50:00,164.78,164.88,164.69,164.75,8443.0,145.7341,145.8225,145.6545,145.7076,8443.0
2019-04-22 15:00:00,164.78,164.87,164.7,164.8,5610.0,145.7341,145.8137,145.6633,145.7518,5610.0
2019-04-22 15:10:00,164.8,164.89,164.7,164.87,7530.0,145.7518,145.8314,145.6633,145.8137,7530.0
2019-04-22 15:20:00,164.84,164.86,164.69,164.78,8677.0,145.7872,145.8048,145.6545,145.7341,8677.0
2019-04-22 15:30:00,164.77,164.81,164.68,164.73,7558.0,145.7252,145.7606,145.6456,145.6899,7558.0
2019-04-22 15:40:00,164.71,164.88,164.65,164.75,13627.0,145.6722,145.8225,145.6191,145.7076,13627.0
2019-04-22 15:50:00,164.73,164.89,164.64,164.81,34897.0,145.6899,145.8314,145.6103,145.7606,34897.0
2019-04-23 09:30:00,166.59,167.69,165.99,166.62,45379.0,147.3349,148.3077,146.8042,147.3614,45379.0
2019-04-23 09:40:00,166.66,167.49,166.64,167.33,14812.0,147.3968,148.1309,147.3791,147.9893,14812.0
2019-04-23 09:50:00,167.45,167.92,167.33,167.52,29452.0,148.0955,148.5112,147.9893,148.1574,29452.0
2019-04-23 10:00:00,167.5,168.12,167.5,167.85,5863.0,148.1397,148.688,148.1397,148.4492,5863.0
2019-04-23 10:10:00,167.84,167.9,167.69,167.79,6325.0,148.4404,148.4935,148.3077,148.3962,6325.0
2019-04-23 10:20:00,167.86,167.86,167.34,167.61,8625.0,148.4581,148.4581,147.9982,148.237,8625.0
2019-04-23 10:30:00,167.61,167.7,167.11,167.11,27253.0,148.237,148.3166,147.7948,147.7948,27253.0
2019-04-23 10:40:00,167.15,167.38,166.83,166.91,6398.0,147.8302,148.0336,147.5471,147.6179,6398.0
2019-04-23 10:50:00,166.94,167.04,166.83,166.96,7623.0,147.6444,147.7329,147.5471,147.6621,7623.0
2019-04-23 11:00:00,167.0,167.65,167.0,167.65,11878.0,147.6975,148.2724,147.6975,148.2724,11878.0
2019-04-23 11:10:00,167.69,167.94,167.5,167.63,6491.0,148.3077,148.5288,148.1397,148.2547,6491.0
2019-04-23 11:20:00,167.64,167.88,167.46,167.67,6116.0,148.2635,148.4758,148.1043,148.2901,6116.0
2019-04-23 11:30:00,167.67,168.07,167.6,167.69,6497.0,148.2901,148.6438,148.2281,148.3077,6497.0
2019-04-23 11:40:00,167.68,167.83,167.46,167.83,4670.0,148.2989,148.4316,148.1043,148.4316,4670.0
2019-04-23 11:50:00,167.79,167.82,167.6,167.6,7866.0,148.3962,148.4227,148.2281,148.2281,7866.0
2019-04-23 12:00:00,167.56,168.08,167.56,167.91,8207.0,148.1928,148.6527,148.1928,148.5023,8207.0
2019-04-23 12:10:00,167.93,168.25,167.92,168.21,7499.0,148.52,148.803,148.5112,148.7676,7499.0
2019-04-23 12:20:00,168.26,168.28,167.99,168.01,8999.0,148.8119,148.8295,148.5731,148.5908,8999.0
2019-04-23 12:30:00,168.0,168.0,167.73,167.84,8190.0,148.5819,148.5819,148.3431,148.4404,8190.0
2019-04-23 12:40:00,167.81,167.82,167.64,167.65,7376.0,148.4139,148.4227,148.2635,148.2724,7376.0
2019-04-23 12:50:00,167.61,167.79,167.61,167.7,9461.0,148.237,148.3962,148.237,148.3166,9461.0
2019-04-23 13:00:00,167.71,168.1,167.71,168.06,9583.0,148.3254,148.6704,148.3254,148.635,9583.0
2019-04-23 13:10:00,168.07,168.07,167.87,167.87,3868.0,148.6438,148.6438,148.4669,148.4669,3868.0
2019-04-23 13:20:00,167.98,168.06,167.94,167.94,13350.0,148.5642,148.635,148.5288,148.5288,13350.0
2019-04-23 13:30:00,167.89,168.01,167.87,167.87,10349.0,148.4846,148.5908,148.4669,148.4669,10349.0
2019-04-23 13:40:00,167.88,167.95,167.8,167.94,4200.0,148.4758,148.5377,148.405,148.5288,4200.0
2019-04-23 13:50:00,167.94,167.94,167.62,167.66,7880.0,148.5288,148.5288,148.2458,148.2812,7880.0
2019-04-23 14:00:00,167.7,167.81,167.63,167.75,12197.0,148.3166,148.4139,148.2547,148.3608,12197.0
2019-04-23 14:10:00,167.8,167.86,167.54,167.55,4609.0,148.405,148.4581,148.1751,148.1839,4609.0
2019-04-23 14:20:00,167.59,167.6,167.34,167.48,4860.0,148.2193,148.2281,147.9982,148.122,4860.0
2019-04-23 14:30:00,167.47,167.53,167.34,167.35,9508.0,148.1132,148.1662,147.9982,148.007,9508.0
2019-04-23 14:40:00,167.36,167.46,167.28,167.38,5735.0,148.0159,148.1043,147.9451,148.0336,5735.0
2019-04-23 14:50:00,167.32,167.32,167.15,167.15,13061.0,147.9805,147.9805,147.8302,147.8302,13061.0
2019-04-23 15:00:00,167.11,167.36,167.0,167.34,12370.0,147.7948,148.0159,147.6975,147.9982,12370.0
2019-04-23 15:10:00,167.31,167.34,167.17,167.17,8609.0,147.9717,147.9982,147.8478,147.8478,8609.0
2019-04-23 15:20:00,167.15,167.16,167.0,167.04,13192.0,147.8302,147.839,147.6975,147.7329,13192.0
2019-04-23 15:30:00,167.02,167.21,166.97,167.2,15785.0,147.7152,147.8832,147.671,147.8744,15785.0
2019-04-23 15:40:00,167.19,167.31,166.94,167.12,22950.0,147.8655,147.9717,147.6444,147.8036,22950.0
2019-04-23 15:50:00,167.11,167.64,167.08,167.48,124232.0,147.7948,148.2635,147.7682,148.122,124232.0
2019-04-24 09:30:00,168.14,168.4,166.98,167.8,14664.0,148.7057,148.9357,147.6798,148.405,14664.0
2019-04-24 09:40:00,167.7,167.9,167.48,167.71,33244.0,148.3166,148.4935,148.122,148.3254,33244.0
2019-04-24 09:50:00,167.77,168.11,167.7,167.9,6751.0,148.3785,148.6792,148.3166,148.4935,6751.0
2019-04-24 10:00:00,167.87,167.87,167.25,167.33,12597.0,148.4669,148.4669,147.9186,147.9893,12597.0
2019-04-24 10:10:00,167.5,167.96,167.47,167.96,8530.0,148.1397,148.5465,148.1132,148.5465,8530.0
2019-04-24 10:20:00,168.07,168.3,168.05,168.07,5689.0,148.6438,148.8472,148.6261,148.6438,5689.0
2019-04-24 10:30:00,167.88,168.25,167.85,168.04,2880.0,148.4758,148.803,148.4492,148.6173,2880.0
2019-04-24 10:40:00,167.94,168.13,167.81,168.02,3942.0,148.5288,148.6969,148.4139,148.5996,3942.0
2019-04-24 10:50:00,167.91,168.14,167.89,168.04,2183.0,148.5023,148.7057,148.4846,148.6173,2183.0
2019-04-24 11:00:00,168.0,168.12,167.71,167.88,3200.0,148.5819,148.688,148.3254,148.4758,3200.0
2019-04-24 11:10:00,167.8,167.8,167.23,167.24,4200.0,148.405,148.405,147.9009,147.9098,4200.0
2019-04-24 11:20:00,167.21,167.44,166.86,166.95,11126.0,147.8832,148.0866,147.5737,147.6533,11126.0
2019-04-24 11:30:00,167.02,167.02,166.6,166.6,8990.0,147.7152,147.7152,147.3437,147.3437,8990.0
2019-04-24 11:40:00,166.51,166.53,166.13,166.18,7025.0,147.2641,147.2818,146.9281,146.9723,7025.0
2019-04-24 11:50:00,166.13,166.35,165.97,166.26,9863.0,146.9281,147.1226,146.7865,147.043,9863.0
2019-04-24 12:00:00,166.33,166.36,165.83,165.99,11075.0,147.1049,147.1315,146.6627,146.8042,11075.0
2019-04-24 12:10:00,165.98,166.13,165.84,165.92,3520.0,146.7954,146.9281,146.6716,146.7423,3520.0
2019-04-24 12:20:00,165.89,166.0,165.83,165.84,2400.0,146.7158,146.8131,146.6627,146.6716,2400.0
2019-04-24 12:30:00,165.89,166.09,165.89,166.05,1150.0,146.7158,146.8927,146.7158,146.8573,1150.0
2019-04-24 12:40:00,166.03,166.19,165.94,166.11,3004.0,146.8396,146.9811,146.76,146.9104,3004.0
2019-04-24 12:50:00,166.15,166.15,165.91,165.91,1200.0,146.9457,146.9457,146.7335,146.7335,1200.0
2019-04-24 13:00:00,165.96,166.11,165.84,166.07,3900.0,146.7777,146.9104,146.6716,146.875,3900.0
2019-04-24 13:10:00,166.03,166.34,166.0,166.34,8381.0,146.8396,147.1138,146.8131,147.1138,8381.0
2019-04-24 13:20:00,166.29,166.35,166.2,166.3,6972.0,147.0696,147.1226,146.99,147.0784,6972.0
2019-04-24 13:30:00,166.25,166.44,166.23,166.31,5701.0,147.0342,147.2022,147.0165,147.0872,5701.0
2019-04-24 13:40:00,166.3,166.62,166.11,166.58,14400.0,147.0784,147.3614,146.9104,147.326,14400.0
2019-04-24 13:50:00,166.58,166.99,166.58,166.86,16604.0,147.326,147.6886,147.326,147.5737,16604.0
2019-04-24 14:00:00,166.77,166.79,166.51,166.74,9730.0,147.4941,147.5118,147.2641,147.4675,9730.0
2019-04-24 14:10:00,166.72,166.85,166.65,166.79,9578.0,147.4499,147.5648,147.3879,147.5118,9578.0
2019-04-24 14:20:00,166.79,166.83,166.71,166.77,8087.0,147.5118,147.5471,147.441,147.4941,8087.0
2019-04-24 14:30:00,166.73,166.85,166.68,166.76,2900.0,147.4587,147.5648,147.4145,147.4852,2900.0
2019-04-24 14:40:00,166.7,166.71,166.49,166.5,1800.0,147.4322,147.441,147.2464,147.2553,1800.0
2019-04-24 14:50:00,166.49,166.55,166.39,166.4,8750.0,147.2464,147.2995,147.158,147.1668,8750.0
2019-04-24 15:00:00,166.4,166.55,166.33,166.53,9015.0,147.1668,147.2995,147.1049,147.2818,9015.0
2019-04-24 15:10:00,166.52,166.56,166.44,166.48,4693.0,147.273,147.3083,147.2022,147.2376,4693.0
2019-04-24 15:20:00,166.46,166.59,166.41,166.53,8955.0,147.2199,147.3349,147.1757,147.2818,8955.0
2019-04-24 15:30:00,166.61,166.61,166.41,166.47,9514.0,147.3526,147.3526,147.1757,147.2288,9514.0
2019-04-24 15:40:00,166.45,166.59,166.41,166.52,11159.0,147.2111,147.3349,147.1757,147.273,11159.0
2019-04-24 15:50:00,166.49,166.5,166.22,166.41,68339.0,147.2464,147.2553,147.0076,147.1757,68339.0
2019-04-25 09:30:00,165.84,165.84,164.36,164.89,20991.0,146.6716,146.6716,145.3626,145.8314,20991.0
2019-04-25 09:40:00,164.89,165.09,163.8,164.43,13580.0,145.8314,146.0083,144.8674,145.4245,13580.0
2019-04-25 09:50:00,164.58,164.58,164.04,164.11,2105.0,145.5572,145.5572,145.0796,145.1415,2105.0
2019-04-25 10:00:00,164.25,164.53,163.81,164.15,10681.0,145.2653,145.513,144.8762,145.1769,10681.0
2019-04-25 10:10:00,164.27,164.27,163.48,163.71,10111.0,145.283,145.283,144.5843,144.7878,10111.0
2019-04-25 10:20:00,163.71,163.71,163.35,163.62,4318.0,144.7878,144.7878,144.4694,144.7082,4318.0
2019-04-25 10:30:00,163.46,163.61,163.16,163.6,7819.0,144.5667,144.6993,144.3013,144.6905,7819.0
2019-04-25 10:40:00,163.64,164.37,163.63,164.3,4447.0,144.7259,145.3715,144.717,145.3096,4447.0
2019-04-25 10:50:00,164.4,164.4,164.02,164.13,3921.0,145.398,145.398,145.0619,145.1592,3921.0
2019-04-25 11:00:00,164.03,164.43,164.03,164.31,4528.0,145.0708,145.4245,145.0708,145.3184,4528.0
2019-04-25 11:10:00,164.23,164.69,164.23,164.64,3100.0,145.2477,145.6545,145.2477,145.6103,3100.0
2019-04-25 11:20:00,164.62,165.19,164.56,164.92,7121.0,145.5926,146.0967,145.5395,145.8579,7121.0
2019-04-25 11:30:00,165.06,165.18,164.75,165.16,3450.0,145.9817,146.0879,145.7076,146.0702,3450.0
2019-04-25 11:40:00,165.22,165.55,165.08,165.46,5543.0,146.1232,146.4151,145.9994,146.3355,5543.0
2019-04-25 11:50:00,165.55,166.02,165.38,165.81,23926.0,146.4151,146.8308,146.2647,146.645,23926.0
2019-04-25 12:00:00,165.78,165.92,165.75,165.83,5200.0,146.6185,146.7423,146.592,146.6627,5200.0
2019-04-25 12:10:00,165.83,165.96,165.81,165.89,7978.0,146.6627,146.7777,146.645,146.7158,7978.0
2019-04-25 12:20:00,165.86,165.86,165.31,165.31,5460.0,146.6893,146.6893,146.2028,146.2028,5460.0
2019-04-25 12:30:00,165.36,165.43,165.29,165.37,2883.0,146.2471,146.309,146.1851,146.2559,2883.0
2019-04-25 12:40:00,165.47,165.47,165.19,165.24,3146.0,146.3443,146.3443,146.0967,146.1409,3146.0
2019-04-25 12:50:00,165.32,165.49,165.31,165.49,1228.0,146.2117,146.362,146.2028,146.362,1228.0
2019-04-25 13:00:00,165.45,165.59,165.27,165.31,5577.0,146.3266,146.4505,146.1675,146.2028,5577.0
2019-04-25 13:10:00,165.33,165.43,165.27,165.32,11276.0,146.2205,146.309,146.1675,146.2117,11276.0
2019-04-25 13:20:00,165.3,165.55,165.25,165.52,5530.0,146.194,146.4151,146.1498,146.3886,5530.0
2019-04-25 13:30:00,165.54,165.54,165.31,165.35,5330.0,146.4062,146.4062,146.2028,146.2382,5330.0
2019-04-25 13:40:00,165.36,165.47,165.21,165.21,3080.0,146.2471,146.3443,146.1144,146.1144,3080.0
2019-04-25 13:50:00,165.21,165.25,164.96,165.14,4129.0,146.1144,146.1498,145.8933,146.0525,4129.0
2019-04-25 14:00:00,165.13,165.34,165.07,165.2,4600.0,146.0436,146.2294,145.9906,146.1055,4600.0
2019-04-25 14:10:00,165.11,165.17,165.06,165.17,4143.0,146.0259,146.079,145.9817,146.079,4143.0
2019-04-25 14:20:00,165.18,165.18,164.92,165.07,4993.0,146.0879,146.0879,145.8579,145.9906,4993.0
2019-04-25 14:30:00,165.15,165.2,164.98,165.1,4479.0,146.0613,146.1055,145.911,146.0171,4479.0
2019-04-25 14:40:00,165.13,165.29,165.07,165.18,5613.0,146.0436,146.1851,145.9906,146.0879,5613.0
2019-04-25 14:50:00,165.16,165.17,165.02,165.05,5460.0,146.0702,146.079,145.9463,145.9729,5460.0
2019-04-25 15:00:00,165.04,165.05,164.93,164.93,3927.0,145.964,145.9729,145.8668,145.8668,3927.0
2019-04-25 15:10:00,164.97,165.03,164.85,164.94,4774.0,145.9021,145.9552,145.796,145.8756,4774.0
2019-04-25 15:20:00,164.97,165.14,164.97,165.03,5598.0,145.9021,146.0525,145.9021,145.9552,5598.0
2019-04-25 15:30:00,165.07,165.13,164.91,164.92,6215.0,145.9906,146.0436,145.8491,145.8579,6215.0
2019-04-25 15:40:00,164.97,165.03,164.84,164.87,12828.0,145.9021,145.9552,145.7872,145.8137,12828.0
2019-04-25 15:50:00,164.87,165.01,164.65,164.76,33361.0,145.8137,145.9375,145.6191,145.7164,33361.0
2019-04-26 09:30:00,165.37,165.46,165.02,165.33,9537.0,146.2559,146.3355,145.9463,146.2205,9537.0
2019-04-26 09:40:00,165.38,166.21,165.38,165.97,8194.0,146.2647,146.9988,146.2647,146.7865,8194.0
2019-04-26 09:50:00,166.04,166.34,165.55,166.34,5100.0,146.8485,147.1138,146.4151,147.1138,5100.0
2019-04-26 10:00:00,166.19,166.41,166.07,166.13,5219.0,146.9811,147.1757,146.875,146.9281,5219.0
2019-04-26 10:10:00,166.03,166.14,165.79,165.95,3420.0,146.8396,146.9369,146.6273,146.7689,3420.0
2019-04-26 10:20:00,166.1,166.46,166.1,166.46,4130.0,146.9015,147.2199,146.9015,147.2199,4130.0
2019-04-26 10:30:00,166.37,166.43,166.11,166.11,2609.0,147.1403,147.1934,146.9104,146.9104,2609.0
2019-04-26 10:40:00,166.15,166.39,166.09,166.09,8818.0,146.9457,147.158,146.8927,146.8927,8818.0
2019-04-26 10:50:00,166.12,166.37,166.01,166.19,2912.0,146.9192,147.1403,146.8219,146.9811,2912.0
2019-04-26 11:00:00,166.18,166.3,166.09,166.13,6160.0,146.9723,147.0784,146.8927,146.9281,6160.0
2019-04-26 11:10:00,166.18,166.57,166.18,166.53,3600.0,146.9723,147.3172,146.9723,147.2818,3600.0
2019-04-26 11:20:00,166.56,166.78,166.55,166.74,3200.0,147.3083,147.5029,147.2995,147.4675,3200.0
2019-04-26 11:30:00,166.74,166.76,166.55,166.55,3263.0,147.4675,147.4852,147.2995,147.2995,3263.0
2019-04-26 11:40:00,166.52,166.82,166.51,166.63,2700.0,147.273,147.5383,147.2641,147.3703,2700.0
2019-04-26 11:50:00,166.63,166.76,166.53,166.65,3121.0,147.3703,147.4852,147.2818,147.3879,3121.0
2019-04-26 12:00:00,166.65,166.7,166.51,166.61,2457.0,147.3879,147.4322,147.2641,147.3526,2457.0
2019-04-26 12:10:00,166.57,166.72,166.56,166.72,6761.0,147.3172,147.4499,147.3083,147.4499,6761.0
2019-04-26 12:20:00,166.74,166.79,166.55,166.67,3100.0,147.4675,147.5118,147.2995,147.4056,3100.0
2019-04-26 12:30:00,166.65,166.68,166.46,166.53,3100.0,147.3879,147.4145,147.2199,147.2818,3100.0
2019-04-26 12:40:00,166.49,166.49,166.09,166.17,2601.0,147.2464,147.2464,146.8927,146.9634,2601.0
2019-04-26 12:50:00,166.15,166.15,165.91,165.94,2900.0,146.9457,146.9457,146.7335,146.76,2900.0
2019-04-26 13:00:00,165.98,166.11,165.88,166.0,7365.0,146.7954,146.9104,146.7069,146.8131,7365.0
2019-04-26 13:10:00,165.94,166.29,165.94,166.06,6225.0,146.76,147.0696,146.76,146.8661,6225.0
2019-04-26 13:20:00,166.16,166.17,165.99,166.04,4160.0,146.9546,146.9634,146.8042,146.8485,4160.0
2019-04-26 13:30:00,166.03,166.1,165.84,166.0,4900.0,146.8396,146.9015,146.6716,146.8131,4900.0
2019-04-26 13:40:00,166.0,166.23,165.9,166.04,5714.0,146.8131,147.0165,146.7246,146.8485,5714.0
2019-04-26 13:50:00,166.07,166.12,165.73,165.74,8127.0,146.875,146.9192,146.5743,146.5831,8127.0
2019-04-26 14:00:00,165.7,165.9,165.58,165.87,5600.0,146.5478,146.7246,146.4416,146.6981,5600.0
2019-04-26 14:10:00,165.91,166.14,165.82,166.14,4000.0,146.7335,146.9369,146.6539,146.9369,4000.0
2019-04-26 14:20:00,166.11,166.17,165.89,166.05,6165.0,146.9104,146.9634,146.7158,146.8573,6165.0
2019-04-26 14:30:00,166.06,166.12,165.88,166.0,3603.0,146.8661,146.9192,146.7069,146.8131,3603.0
2019-04-26 14:40:00,166.02,166.08,165.79,165.83,5220.0,146.8308,146.8838,146.6273,146.6627,5220.0
2019-04-26 14:50:00,165.79,166.04,165.79,166.03,6881.0,146.6273,146.8485,146.6273,146.8396,6881.0
2019-04-26 15:00:00,166.06,166.28,166.02,166.02,8920.0,146.8661,147.0607,146.8308,146.8308,8920.0
2019-04-26 15:10:00,166.04,166.08,165.78,165.93,6975.0,146.8485,146.8838,146.6185,146.7512,6975.0
2019-04-26 15:20:00,166.02,166.03,165.85,165.95,7300.0,146.8308,146.8396,146.6804,146.7689,7300.0
2019-04-26 15:30:00,165.97,166.07,165.79,165.94,16574.0,146.7865,146.875,146.6273,146.76,16574.0
2019-04-26 15:40:00,165.96,166.07,165.94,165.95,19200.0,146.7777,146.875,146.76,146.7689,19200.0
2019-04-26 15:50:00,165.99,166.53,165.97,166.43,49290.0,146.8042,147.2818,146.7865,147.1934,49290.0
2019-04-29 09:30:00,166.2,166.54,165.51,165.72,15657.0,146.99,147.2907,146.3797,146.5654,15657.0
2019-04-29 09:40:00,165.74,166.8,165.48,166.78,6093.0,146.5831,147.5206,146.3532,147.5029,6093.0
2019-04-29 09:50:00,166.59,166.82,166.27,166.59,7291.0,147.3349,147.5383,147.0519,147.3349,7291.0
2019-04-29 10:00:00,166.58,166.84,166.5,166.78,18275.0,147.326,147.556,147.2553,147.5029,18275.0
2019-04-29 10:10:00,166.66,167.05,166.63,166.95,14278.0,147.3968,147.7417,147.3703,147.6533,14278.0
2019-04-29 10:20:00,166.89,167.07,166.89,166.97,6138.0,147.6002,147.7594,147.6002,147.671,6138.0
2019-04-29 10:30:00,166.96,167.32,166.93,167.26,5800.0,147.6621,147.9805,147.6356,147.9274,5800.0
2019-04-29 10:40:00,167.25,167.35,167.2,167.35,5006.0,147.9186,148.007,147.8744,148.007,5006.0
2019-04-29 10:50:00,167.34,167.57,167.3,167.4,10100.0,147.9982,148.2016,147.9628,148.0513,10100.0
2019-04-29 11:00:00,167.38,167.38,167.17,167.32,5700.0,148.0336,148.0336,147.8478,147.9805,5700.0
2019-04-29 11:10:00,167.33,167.37,166.81,166.83,14521.0,147.9893,148.0247,147.5295,147.5471,14521.0
2019-04-29 11:20:00,166.81,166.85,166.43,166.58,15849.0,147.5295,147.5648,147.1934,147.326,15849.0
2019-04-29 11:30:00,166.57,166.75,166.25,166.31,8500.0,147.3172,147.4764,147.0342,147.0872,8500.0
2019-04-29 11:40:00,166.1,166.39,166.09,166.34,9352.0,146.9015,147.158,146.8927,147.1138,9352.0
2019-04-29 11:50:00,166.32,166.49,166.32,166.36,9218.0,147.0961,147.2464,147.0961,147.1315,9218.0
2019-04-29 12:00:00,166.4,166.43,166.32,166.38,11050.0,147.1668,147.1934,147.0961,147.1492,11050.0
2019-04-29 12:10:00,166.37,166.45,166.37,166.4,5936.0,147.1403,147.2111,147.1403,147.1668,5936.0
2019-04-29 12:20:00,166.37,166.38,166.12,166.21,7700.0,147.1403,147.1492,146.9192,146.9988,7700.0
2019-04-29 12:30:00,166.19,166.3,166.16,166.25,7214.0,146.9811,147.0784,146.9546,147.0342,7214.0
2019-04-29 12:40:00,166.23,166.3,166.21,166.3,3642.0,147.0165,147.0784,146.9988,147.0784,3642.0
2019-04-29 12:50:00,166.26,166.28,166.07,166.18,10518.0,147.043,147.0607,146.875,146.9723,10518.0
2019-04-29 13:00:00,166.13,166.2,166.04,166.12,5617.0,146.9281,146.99,146.8485,146.9192,5617.0
2019-04-29 13:10:00,166.11,166.12,165.94,166.06,4810.0,146.9104,146.9192,146.76,146.8661,4810.0
2019-04-29 13:20:00,166.07,166.1,165.95,166.09,3904.0,146.875,146.9015,146.7689,146.8927,3904.0
2019-04-29 13:30:00,166.08,166.1,165.98,166.03,5433.0,146.8838,146.9015,146.7954,146.8396,5433.0
2019-04-29 13:40:00,166.05,166.14,166.0,166.03,7704.0,146.8573,146.9369,146.8131,146.8396,7704.0
2019-04-29 13:50:00,166.04,166.07,165.73,165.8,15700.0,146.8485,146.875,146.5743,146.6362,15700.0
2019-04-29 14:00:00,165.81,165.86,165.61,165.68,8864.0,146.645,146.6893,146.4682,146.5301,8864.0
2019-04-29 14:10:00,165.67,165.69,165.59,165.66,7850.0,146.5212,146.5389,146.4505,146.5124,7850.0
2019-04-29 14:20:00,165.67,165.71,165.41,165.45,11538.0,146.5212,146.5566,146.2913,146.3266,11538.0
2019-04-29 14:30:00,165.45,165.55,165.42,165.5,9772.0,146.3266,146.4151,146.3001,146.3709,9772.0
2019-04-29 14:40:00,165.52,165.52,165.29,165.34,8150.0,146.3886,146.3886,146.1851,146.2294,8150.0
2019-04-29 14:50:00,165.3,165.56,165.3,165.49,5996.0,146.194,146.4239,146.194,146.362,5996.0
2019-04-29 15:00:00,165.55,165.58,165.43,165.46,12101.0,146.4151,146.4416,146.309,146.3355,12101.0
2019-04-29 15:10:00,165.45,165.53,165.37,165.41,9412.0,146.3266,146.3974,146.2559,146.2913,9412.0
2019-04-29 15:20:00,165.39,165.48,165.28,165.31,11735.0,146.2736,146.3532,146.1763,146.2028,11735.0
2019-04-29 15:30:00,165.32,165.44,165.26,165.42,12787.0,146.2117,146.3178,146.1586,146.3001,12787.0
2019-04-29 15:40:00,165.4,165.49,165.25,165.3,23072.0,146.2824,146.362,146.1498,146.194,23072.0
2019-04-29 15:50:00,165.33,165.48,165.08,165.18,77662.0,146.2205,146.3532,145.9994,146.0879,77662.0
2019-04-30 09:30:00,165.5,166.34,165.5,166.08,23401.0,146.3709,147.1138,146.3709,146.8838,23401.0
2019-04-30 09:40:00,166.21,166.9,166.19,166.74,26449.0,146.9988,147.6091,146.9811,147.4675,26449.0
2019-04-30 09:50:00,166.82,167.16,166.67,166.95,49752.0,147.5383,147.839,147.4056,147.6533,49752.0
2019-04-30 10:00:00,166.9,167.0,166.66,166.78,27224.0,147.6091,147.6975,147.3968,147.5029,27224.0
2019-04-30 10:10:00,166.76,166.93,166.36,166.38,20297.0,147.4852,147.6356,147.1315,147.1492,20297.0
2019-04-30 10:20:00,166.38,166.46,165.88,166.18,31762.0,147.1492,147.2199,146.7069,146.9723,31762.0
2019-04-30 10:30:00,166.25,166.5,165.93,165.96,21906.0,147.0342,147.2553,146.7512,146.7777,21906.0
2019-04-30 10:40:00,166.02,166.55,166.02,166.36,12300.0,146.8308,147.2995,146.8308,147.1315,12300.0
2019-04-30 10:50:00,166.33,166.45,166.17,166.39,10050.0,147.1049,147.2111,146.9634,147.158,10050.0
2019-04-30 11:00:00,166.43,166.48,166.06,166.16,24711.0,147.1934,147.2376,146.8661,146.9546,24711.0
2019-04-30 11:10:00,166.16,166.79,166.07,166.6,25540.0,146.9546,147.5118,146.875,147.3437,25540.0
2019-04-30 11:20:00,166.75,166.84,166.66,166.8,14285.0,147.4764,147.556,147.3968,147.5206,14285.0
2019-04-30 11:30:00,166.81,167.3,166.8,167.27,8501.0,147.5295,147.9628,147.5206,147.9363,8501.0
2019-04-30 11:40:00,167.29,167.34,167.12,167.12,12276.0,147.954,147.9982,147.8036,147.8036,12276.0
2019-04-30 11:50:00,167.09,167.44,167.07,167.08,10507.0,147.7771,148.0866,147.7594,147.7682,10507.0
2019-04-30 12:00:00,167.15,167.19,166.83,166.88,11597.0,147.8302,147.8655,147.5471,147.5914,11597.0
2019-04-30 12:10:00,166.87,167.2,166.79,167.04,8705.0,147.5825,147.8744,147.5118,147.7329,8705.0
2019-04-30 12:20:00,167.04,167.12,167.01,167.01,6330.0,147.7329,147.8036,147.7063,147.7063,6330.0
2019-04-30 12:30:00,167.07,167.33,167.07,167.32,4524.0,147.7594,147.9893,147.7594,147.9805,4524.0
2019-04-30 12:40:00,167.36,167.46,167.19,167.27,11251.0,148.0159,148.1043,147.8655,147.9363,11251.0
2019-04-30 12:50:00,167.23,167.36,167.14,167.36,6037.0,147.9009,148.0159,147.8213,148.0159,6037.0
2019-04-30 13:00:00,167.36,167.81,167.36,167.81,20166.0,148.0159,148.4139,148.0159,148.4139,20166.0
2019-04-30 13:10:00,167.84,167.85,167.4,167.42,13480.0,148.4404,148.4492,148.0513,148.0689,13480.0
2019-04-30 13:20:00,167.4,167.6,167.36,167.38,21000.0,148.0513,148.2281,148.0159,148.0336,21000.0
2019-04-30 13:30:00,167.39,167.62,167.35,167.53,20871.0,148.0424,148.2458,148.007,148.1662,20871.0
2019-04-30 13:40:00,167.63,167.83,167.58,167.64,7153.0,148.2547,148.4316,148.2105,148.2635,7153.0
2019-04-30 13:50:00,167.59,167.93,167.58,167.86,21152.0,148.2193,148.52,148.2105,148.4581,21152.0
2019-04-30 14:00:00,167.84,167.84,167.51,167.57,10905.0,148.4404,148.4404,148.1485,148.2016,10905.0
2019-04-30 14:10:00,167.54,167.68,167.45,167.68,6243.0,148.1751,148.2989,148.0955,148.2989,6243.0
2019-04-30 14:20:00,167.69,167.79,167.62,167.75,8136.0,148.3077,148.3962,148.2458,148.3608,8136.0
2019-04-30 14:30:00,167.71,167.86,167.71,167.82,10367.0,148.3254,148.4581,148.3254,148.4227,10367.0
2019-04-30 14:40:00,167.8,167.96,167.69,167.96,7900.0,148.405,148.5465,148.3077,148.5465,7900.0
2019-04-30 14:50:00,167.91,168.1,167.86,168.0,18246.0,148.5023,148.6704,148.4581,148.5819,18246.0
2019-04-30 15:00:00,168.01,168.05,167.92,167.99,14420.0,148.5908,148.6261,148.5112,148.5731,14420.0
2019-04-30 15:10:00,167.98,168.13,167.88,168.13,16226.0,148.5642,148.6969,148.4758,148.6969,16226.0
2019-04-30 15:20:00,168.15,168.55,168.14,168.27,62202.0,148.7146,149.0683,148.7057,148.8207,62202.0
2019-04-30 15:30:00,168.25,168.4,168.2,168.25,60271.0,148.803,148.9357,148.7588,148.803,60271.0
2019-04-30 15:40:00,168.23,168.27,167.88,167.93,36724.0,148.7853,148.8207,148.4758,148.52,36724.0
2019-04-30 15:50:00,167.96,169.03,167.95,168.27,106103.0,148.5465,149.4929,148.5377,148.8207,106103.0
2019-05-01 09:30:00,173.8,181.22,172.25,180.61,137932.0,153.7115,160.2739,152.3407,159.7344,137932.0
2019-05-01 09:40:00,180.65,181.14,178.14,180.12,138882.0,159.7698,160.2031,157.5499,159.301,138882.0
2019-05-01 09:50:00,180.0,180.09,178.55,180.0,114951.0,159.1949,159.2745,157.9125,159.1949,114951.0
2019-05-01 10:00:00,179.42,180.0,178.37,178.58,80231.0,158.6819,159.1949,157.7533,157.939,80231.0
2019-05-01 10:10:00,178.8,179.8,178.67,179.48,105882.0,158.1336,159.018,158.0186,158.735,105882.0
2019-05-01 10:20:00,179.47,180.01,178.64,179.84,56323.0,158.7262,159.2037,157.9921,159.0534,56323.0
2019-05-01 10:30:00,179.86,180.5,179.56,180.33,131587.0,159.0711,159.6371,158.8058,159.4868,131587.0
2019-05-01 10:40:00,180.2,180.5,179.0,179.97,44464.0,159.3718,159.6371,158.3105,159.1684,44464.0
2019-05-01 10:50:00,180.0,180.26,179.56,179.61,43832.0,159.1949,159.4249,158.8058,158.85,43832.0
2019-05-01 11:00:00,179.79,180.6,179.56,179.96,66053.0,159.0092,159.7256,158.8058,159.1595,66053.0
2019-05-01 11:10:00,179.87,180.3,179.74,180.19,28695.0,159.0799,159.4602,158.965,159.3629,28695.0
2019-05-01 11:20:00,180.14,181.04,180.01,180.94,32585.0,159.3187,160.1147,159.2037,160.0263,32585.0
2019-05-01 11:30:00,181.01,181.28,180.42,181.18,43754.0,160.0882,160.327,159.5664,160.2385,43754.0
2019-05-01 11:40:00,181.18,181.48,180.96,181.08,23779.0,160.2385,160.5038,160.0439,160.1501,23779.0
2019-05-01 11:50:00,181.1,181.14,180.14,180.7,32939.0,160.1678,160.2031,159.3187,159.814,32939.0
2019-05-01 12:00:00,180.62,181.1,180.36,180.73,39355.0,159.7432,160.1678,159.5133,159.8405,39355.0
2019-05-01 12:10:00,180.65,181.06,180.6,180.74,23029.0,159.7698,160.1324,159.7256,159.8494,23029.0
2019-05-01 12:20:00,180.73,180.97,180.53,180.67,19578.0,159.8405,160.0528,159.6636,159.7875,19578.0
2019-05-01 12:30:00,180.64,181.06,180.45,181.01,35021.0,159.7609,160.1324,159.5929,160.0882,35021.0
2019-05-01 12:40:00,180.95,181.1,180.63,180.75,25283.0,160.0351,160.1678,159.7521,159.8582,25283.0
2019-05-01 12:50:00,180.87,181.0,180.28,180.28,13222.0,159.9643,160.0793,159.4425,159.4425,13222.0
2019-05-01 13:00:00,180.21,180.57,180.1,180.47,33943.0,159.3806,159.699,159.2833,159.6106,33943.0
2019-05-01 13:10:00,180.5,180.59,180.33,180.5,24360.0,159.6371,159.7167,159.4868,159.6371,24360.0
2019-05-01 13:20:00,180.52,180.7,180.41,180.67,14491.0,159.6548,159.814,159.5575,159.7875,14491.0
2019-05-01 13:30:00,180.67,180.76,180.43,180.52,15818.0,159.7875,159.8671,159.5752,159.6548,15818.0
2019-05-01 13:40:00,180.55,180.76,180.5,180.68,17042.0,159.6813,159.8671,159.6371,159.7963,17042.0
2019-05-01 13:50:00,180.7,181.31,180.66,181.02,33080.0,159.814,160.3535,159.7786,160.097,33080.0
2019-05-01 14:00:00,180.99,181.44,180.99,181.26,36272.0,160.0705,160.4685,160.0705,160.3093,36272.0
2019-05-01 14:10:00,181.32,181.39,180.77,180.77,32311.0,160.3623,160.4242,159.8759,159.8759,32311.0
2019-05-01 14:20:00,180.73,180.85,180.11,180.76,41665.0,159.8405,159.9467,159.2922,159.8671,41665.0
2019-05-01 14:30:00,180.76,180.88,179.52,179.52,32192.0,159.8671,159.9732,158.7704,158.7704,32192.0
2019-05-01 14:40:00,179.6,180.22,179.25,179.81,31818.0,158.8411,159.3895,158.5316,159.0269,31818.0
2019-05-01 14:50:00,179.75,180.81,179.69,180.71,31865.0,158.9738,159.9113,158.9207,159.8228,31865.0
2019-05-01 15:00:00,180.67,180.92,180.27,180.27,36451.0,159.7875,160.0086,159.4337,159.4337,36451.0
2019-05-01 15:10:00,180.4,180.7,180.4,180.47,52326.0,159.5487,159.814,159.5487,159.6106,52326.0
2019-05-01 15:20:00,180.44,180.5,180.13,180.33,33775.0,159.584,159.6371,159.3099,159.4868,33775.0
2019-05-01 15:30:00,180.25,180.25,179.92,180.0,65744.0,159.416,159.416,159.1241,159.1949,65744.0
2019-05-01 15:40:00,179.99,180.08,179.75,179.78,48731.0,159.1861,159.2657,158.9738,159.0003,48731.0
2019-05-01 15:50:00,179.78,179.85,179.56,179.68,174200.0,159.0003,159.0622,158.8058,158.9119,174200.0
2019-05-02 09:30:00,178.71,180.49,178.12,179.57,129784.0,158.054,159.6283,157.5322,158.8146,129784.0
2019-05-02 09:40:00,179.84,179.84,178.83,179.06,35662.0,159.0534,159.0534,158.1601,158.3636,35662.0
2019-05-02 09:50:00,179.15,179.3,178.84,178.89,29348.0,158.4431,158.5758,158.169,158.2132,29348.0
2019-05-02 10:00:00,178.9,179.16,178.17,178.42,16549.0,158.222,158.452,157.5764,157.7975,16549.0
2019-05-02 10:10:00,178.35,178.41,177.58,177.94,17912.0,157.7356,157.7887,157.0546,157.373,17912.0
2019-05-02 10:20:00,177.93,178.9,177.61,177.76,40384.0,157.3642,158.222,157.0811,157.2138,40384.0
2019-05-02 10:30:00,177.66,178.0,177.46,178.0,22547.0,157.1254,157.4261,156.9485,157.4261,22547.0
2019-05-02 10:40:00,178.0,178.17,177.82,178.09,20827.0,157.4261,157.5764,157.2669,157.5057,20827.0
2019-05-02 10:50:00,178.1,178.13,177.25,177.25,24369.0,157.5145,157.541,156.7628,156.7628,24369.0
2019-05-02 11:00:00,177.25,177.84,176.93,177.84,15115.0,156.7628,157.2846,156.4797,157.2846,15115.0
2019-05-02 11:10:00,177.77,177.83,177.07,177.24,17401.0,157.2227,157.2757,156.6036,156.7539,17401.0
2019-05-02 11:20:00,177.22,177.28,177.01,177.05,23886.0,156.7362,156.7893,156.5505,156.5859,23886.0
2019-05-02 11:30:00,177.05,177.33,176.99,177.07,13084.0,156.5859,156.8335,156.5328,156.6036,13084.0
2019-05-02 11:40:00,177.08,177.21,176.58,176.93,16909.0,156.6124,156.7274,156.1702,156.4797,16909.0
2019-05-02 11:50:00,177.0,177.67,176.89,177.49,16229.0,156.5417,157.1342,156.4444,156.975,16229.0
2019-05-02 12:00:00,177.48,177.65,177.1,177.64,13816.0,156.9662,157.1165,156.6301,157.1077,13816.0
2019-05-02 12:10:00,177.56,177.74,177.44,177.55,20813.0,157.0369,157.1961,156.9308,157.0281,20813.0
2019-05-02 12:20:00,177.52,177.84,177.42,177.84,15736.0,157.0016,157.2846,156.9131,157.2846,15736.0
2019-05-02 12:30:00,177.84,178.22,177.84,178.15,15113.0,157.2846,157.6206,157.2846,157.5587,15113.0
2019-05-02 12:40:00,178.15,178.31,178.08,178.31,18953.0,157.5587,157.7002,157.4968,157.7002,18953.0
2019-05-02 12:50:00,178.28,178.38,177.56,177.67,9995.0,157.6737,157.7621,157.0369,157.1342,9995.0
2019-05-02 13:00:00,177.72,177.92,177.64,177.87,13327.0,157.1784,157.3553,157.1077,157.3111,13327.0
2019-05-02 13:10:00,177.83,178.41,177.81,178.23,12855.0,157.2757,157.7887,157.258,157.6295,12855.0
2019-05-02 13:20:00,178.21,178.8,178.2,178.77,19511.0,157.6118,158.1336,157.603,158.1071,19511.0
2019-05-02 13:30:00,178.74,179.0,178.59,178.92,30312.0,158.0805,158.3105,157.9479,158.2397,30312.0
2019-05-02 13:40:00,178.91,179.0,178.57,178.69,23533.0,158.2309,158.3105,157.9302,158.0363,23533.0
2019-05-02 13:50:00,178.7,178.91,178.35,178.35,8782.0,158.0452,158.2309,157.7356,157.7356,8782.0
2019-05-02 14:00:00,178.38,178.39,178.19,178.22,15282.0,157.7621,157.771,157.5941,157.6206,15282.0
2019-05-02 14:10:00,178.25,178.6,177.96,177.98,12186.0,157.6472,157.9567,157.3907,157.4084,12186.0
2019-05-02 14:20:00,178.05,178.14,177.93,177.98,13667.0,157.4703,157.5499,157.3642,157.4084,13667.0
2019-05-02 14:30:00,177.97,178.17,177.88,177.92,20573.0,157.3995,157.5764,157.3199,157.3553,20573.0
2019-05-02 14:40:00,177.76,177.79,177.29,177.6,20753.0,157.2138,157.2403,156.7981,157.0723,20753.0
2019-05-02 14:50:00,177.51,177.58,177.34,177.5,15263.0,156.9927,157.0546,156.8424,156.9839,15263.0
2019-05-02 15:00:00,177.52,177.95,177.52,177.72,17590.0,157.0016,157.3818,157.0016,157.1784,17590.0
2019-05-02 15:10:00,177.76,177.86,177.57,177.74,18594.0,157.2138,157.3023,157.0458,157.1961,18594.0
2019-05-02 15:20:00,177.77,177.92,177.72,177.8,21951.0,157.2227,157.3553,157.1784,157.2492,21951.0
2019-05-02 15:30:00,177.79,177.8,177.2,177.35,47743.0,157.2403,157.2492,156.7185,156.8512,47743.0
2019-05-02 15:40:00,177.32,177.7,177.32,177.49,53506.0,156.8247,157.1607,156.8247,156.975,53506.0
2019-05-02 15:50:00,177.48,177.8,177.35,177.78,118137.0,156.9662,157.2492,156.8512,157.2315,118137.0
2019-05-03 09:30:00,178.48,179.14,177.97,178.99,31966.0,157.8506,158.4343,157.3995,158.3016,31966.0
2019-05-03 09:40:00,179.07,179.81,178.97,179.48,14285.0,158.3724,159.0269,158.284,158.735,14285.0
2019-05-03 09:50:00,179.43,180.05,179.39,180.05,43945.0,158.6908,159.2391,158.6554,159.2391,43945.0
2019-05-03 10:00:00,180.05,180.12,179.61,179.78,30946.0,159.2391,159.301,158.85,159.0003,30946.0
2019-05-03 10:10:00,179.72,179.75,178.47,178.55,44364.0,158.9473,158.9738,157.8417,157.9125,44364.0
2019-05-03 10:20:00,178.48,179.76,178.48,179.5,21200.0,157.8506,158.9826,157.8506,158.7527,21200.0
2019-05-03 10:30:00,179.54,179.72,179.26,179.56,23639.0,158.7881,158.9473,158.5404,158.8058,23639.0
2019-05-03 10:40:00,179.56,179.88,179.46,179.82,31198.0,158.8058,159.0888,158.7173,159.0357,31198.0
2019-05-03 10:50:00,179.85,179.93,179.45,179.62,28183.0,159.0622,159.133,158.7085,158.8588,28183.0
2019-05-03 11:00:00,179.63,179.64,179.44,179.5,12045.0,158.8677,158.8765,158.6996,158.7527,12045.0
2019-05-03 11:10:00,179.59,179.81,179.45,179.65,19019.0,158.8323,159.0269,158.7085,158.8854,19019.0
2019-05-03 11:20:00,179.6,179.76,179.46,179.72,27726.0,158.8411,158.9826,158.7173,158.9473,27726.0
2019-05-03 11:30:00,179.72,179.75,179.52,179.6,16569.0,158.9473,158.9738,158.7704,158.8411,16569.0
2019-05-03 11:40:00,179.58,179.62,179.47,179.59,12139.0,158.8234,158.8588,158.7262,158.8323,12139.0
2019-05-03 11:50:00,179.53,179.59,179.27,179.36,21634.0,158.7792,158.8323,158.5493,158.6289,21634.0
2019-05-03 12:00:00,179.34,179.74,179.34,179.64,37622.0,158.6112,158.965,158.6112,158.8765,37622.0
2019-05-03 12:10:00,179.59,179.82,179.58,179.76,31141.0,158.8323,159.0357,158.8234,158.9826,31141.0
2019-05-03 12:20:00,179.75,179.79,179.7,179.77,14070.0,158.9738,159.0092,158.9296,158.9915,14070.0
2019-05-03 12:30:00,179.77,179.82,179.67,179.73,18356.0,158.9915,159.0357,158.903,158.9561,18356.0
2019-05-03 12:40:00,179.7,179.8,179.6,179.74,14643.0,158.9296,159.018,158.8411,158.965,14643.0
2019-05-03 12:50:00,179.75,179.98,179.75,179.96,11799.0,158.9738,159.1772,158.9738,159.1595,11799.0
2019-05-03 13:00:00,179.94,179.95,179.63,179.67,10250.0,159.1418,159.1507,158.8677,158.903,10250.0
2019-05-03 13:10:00,179.65,179.74,179.36,179.36,4348.0,158.8854,158.965,158.6289,158.6289,4348.0
2019-05-03 13:20:00,179.38,179.5,179.23,179.43,9309.0,158.6466,158.7527,158.5139,158.6908,9309.0
2019-05-03 13:30:00,179.44,179.57,179.36,179.52,9806.0,158.6996,158.8146,158.6289,158.7704,9806.0
2019-05-03 13:40:00,179.55,179.68,179.48,179.63,8877.0,158.7969,158.9119,158.735,158.8677,8877.0
2019-05-03 13:50:00,179.63,179.83,179.63,179.69,4233.0,158.8677,159.0446,158.8677,158.9207,4233.0
2019-05-03 14:00:00,179.67,179.91,179.64,179.91,13924.0,158.903,159.1153,158.8765,159.1153,13924.0
2019-05-03 14:10:00,179.89,179.89,179.51,179.61,17749.0,159.0976,159.0976,158.7615,158.85,17749.0
2019-05-03 14:20:00,179.63,179.75,179.57,179.66,6272.0,158.8677,158.9738,158.8146,158.8942,6272.0
2019-05-03 14:30:00,179.67,179.69,179.56,179.58,12036.0,158.903,158.9207,158.8058,158.8234,12036.0
2019-05-03 14:40:00,179.65,179.84,179.58,179.8,14245.0,158.8854,159.0534,158.8234,159.018,14245.0
2019-05-03 14:50:00,179.76,179.78,179.57,179.61,7659.0,158.9826,159.0003,158.8146,158.85,7659.0
2019-05-03 15:00:00,179.61,179.65,178.54,178.55,22213.0,158.85,158.8854,157.9037,157.9125,22213.0
2019-05-03 15:10:00,178.55,178.83,178.17,178.18,21781.0,157.9125,158.1601,157.5764,157.5853,21781.0
2019-05-03 15:20:00,178.15,178.22,177.66,177.75,24061.0,157.5587,157.6206,157.1254,157.205,24061.0
2019-05-03 15:30:00,177.85,177.9,177.64,177.7,38802.0,157.2934,157.3376,157.1077,157.1607,38802.0
2019-05-03 15:40:00,177.7,177.72,176.87,177.22,87984.0,157.1607,157.1784,156.4267,156.7362,87984.0
2019-05-03 15:50:00,177.19,178.0,176.97,177.85,147837.0,156.7097,157.4261,156.5151,157.2934,147837.0
2019-05-06 09:30:00,175.98,177.29,175.18,177.22,33218.0,155.6395,156.7981,154.932,156.7362,33218.0
2019-05-06 09:40:00,177.32,178.74,177.27,178.07,16348.0,156.8247,158.0805,156.7804,157.488,16348.0
2019-05-06 09:50:00,177.83,178.26,177.64,178.03,12798.0,157.2757,157.656,157.1077,157.4526,12798.0
2019-05-06 10:00:00,177.82,177.87,176.85,177.07,11830.0,157.2669,157.3111,156.409,156.6036,11830.0
2019-05-06 10:10:00,176.97,177.31,176.73,177.12,11540.0,156.5151,156.8158,156.3029,156.6478,11540.0
2019-05-06 10:20:00,177.02,177.11,176.6,176.77,5086.0,156.5593,156.6389,156.1879,156.3382,5086.0
2019-05-06 10:30:00,176.78,177.37,176.68,177.24,12010.0,156.3471,156.8689,156.2586,156.7539,12010.0
2019-05-06 10:40:00,177.25,177.63,177.25,177.53,7636.0,156.7628,157.0988,156.7628,157.0104,7636.0
2019-05-06 10:50:00,177.55,177.92,177.42,177.71,9803.0,157.0281,157.3553,156.9131,157.1696,9803.0
2019-05-06 11:00:00,177.76,177.79,177.3,177.36,8893.0,157.2138,157.2403,156.807,156.86,8893.0
2019-05-06 11:10:00,177.36,177.46,177.18,177.46,4433.0,156.86,156.9485,156.7008,156.9485,4433.0
2019-05-06 11:20:00,177.71,177.74,177.49,177.58,15348.0,157.1696,157.1961,156.975,157.0546,15348.0
2019-05-06 11:30:00,177.54,177.62,176.99,177.01,5033.0,157.0192,157.09,156.5328,156.5505,5033.0
2019-05-06 11:40:00,177.11,177.5,177.08,177.33,8690.0,156.6389,156.9839,156.6124,156.8335,8690.0
2019-05-06 11:50:00,177.24,177.27,177.09,177.18,6465.0,156.7539,156.7804,156.6213,156.7008,6465.0
2019-05-06 12:00:00,177.16,177.29,176.89,177.05,7730.0,156.6832,156.7981,156.4444,156.5859,7730.0
2019-05-06 12:10:00,177.08,177.22,176.99,177.06,6635.0,156.6124,156.7362,156.5328,156.5947,6635.0
2019-05-06 12:20:00,177.08,177.24,177.06,177.21,7918.0,156.6124,156.7539,156.5947,156.7274,7918.0
2019-05-06 12:30:00,177.2,177.58,177.1,177.42,10809.0,156.7185,157.0546,156.6301,156.9131,10809.0
2019-05-06 12:40:00,177.41,177.52,177.4,177.49,4244.0,156.9043,157.0016,156.8954,156.975,4244.0
2019-05-06 12:50:00,177.45,177.56,177.31,177.45,8594.0,156.9396,157.0369,156.8158,156.9396,8594.0
2019-05-06 13:00:00,177.45,177.56,177.28,177.5,15338.0,156.9396,157.0369,156.7893,156.9839,15338.0
2019-05-06 13:10:00,177.53,177.72,177.34,177.68,36255.0,157.0104,157.1784,156.8424,157.1431,36255.0
2019-05-06 13:20:00,177.69,177.77,177.6,177.7,7284.0,157.1519,157.2227,157.0723,157.1607,7284.0
2019-05-06 13:30:00,177.7,177.73,177.34,177.36,9701.0,157.1607,157.1873,156.8424,156.86,9701.0
2019-05-06 13:40:00,177.39,177.46,177.22,177.44,11660.0,156.8866,156.9485,156.7362,156.9308,11660.0
2019-05-06 13:50:00,177.42,177.71,177.41,177.71,16081.0,156.9131,157.1696,156.9043,157.1696,16081.0
2019-05-06 14:00:00,177.73,177.75,177.43,177.7,17414.0,157.1873,157.205,156.922,157.1607,17414.0
2019-05-06 14:10:00,177.76,177.76,177.54,177.62,10567.0,157.2138,157.2138,157.0192,157.09,10567.0
2019-05-06 14:20:00,177.65,178.03,177.65,178.01,8723.0,157.1165,157.4526,157.1165,157.4349,8723.0
2019-05-06 14:30:00,178.05,178.3,177.98,178.28,9832.0,157.4703,157.6914,157.4084,157.6737,9832.0
2019-05-06 14:40:00,178.28,178.58,178.25,178.34,12645.0,157.6737,157.939,157.6472,157.7268,12645.0
2019-05-06 14:50:00,178.34,178.48,178.27,178.33,9084.0,157.7268,157.8506,157.6649,157.7179,9084.0
2019-05-06 15:00:00,178.33,178.37,178.15,178.27,7472.0,157.7179,157.7533,157.5587,157.6649,7472.0
2019-05-06 15:10:00,178.26,178.34,177.99,177.99,16964.0,157.656,157.7268,157.4172,157.4172,16964.0
2019-05-06 15:20:00,177.99,178.2,177.97,178.11,7721.0,157.4172,157.603,157.3995,157.5234,7721.0
2019-05-06 15:30:00,178.09,178.64,178.09,178.64,27347.0,157.5057,157.9921,157.5057,157.9921,27347.0
2019-05-06 15:40:00,178.64,178.64,178.39,178.43,39652.0,157.9921,157.9921,157.771,157.8064,39652.0
2019-05-06 15:50:00,178.4,178.7,178.25,178.53,88447.0,157.7798,158.0452,157.6472,157.8948,88447.0
2019-05-07 09:30:00,177.45,177.45,176.52,176.87,32989.0,156.9396,156.9396,156.1171,156.4267,32989.0
2019-05-07 09:40:00,176.7,176.99,176.0,176.17,15416.0,156.2763,156.5328,155.6572,155.8076,15416.0
2019-05-07 09:50:00,176.18,177.23,175.79,177.04,36553.0,155.8164,156.7451,155.4715,156.577,36553.0
2019-05-07 10:00:00,177.19,177.19,175.86,176.56,17880.0,156.7097,156.7097,155.5334,156.1525,17880.0
2019-05-07 10:10:00,176.47,176.82,176.47,176.78,11077.0,156.0729,156.3825,156.0729,156.3471,11077.0
2019-05-07 10:20:00,176.74,177.53,176.73,177.53,3635.0,156.3117,157.0104,156.3029,157.0104,3635.0
2019-05-07 10:30:00,177.57,177.57,176.81,176.91,7078.0,157.0458,157.0458,156.3736,156.4621,7078.0
2019-05-07 10:40:00,176.77,177.19,176.69,176.94,3650.0,156.3382,156.7097,156.2675,156.4886,3650.0
2019-05-07 10:50:00,177.0,177.35,176.85,177.35,2640.0,156.5417,156.8512,156.409,156.8512,2640.0
2019-05-07 11:00:00,177.2,177.25,176.81,176.99,4700.0,156.7185,156.7628,156.3736,156.5328,4700.0
2019-05-07 11:10:00,176.97,177.24,176.77,176.94,8169.0,156.5151,156.7539,156.3382,156.4886,8169.0
2019-05-07 11:20:00,176.96,177.17,176.92,177.11,10269.0,156.5063,156.692,156.4709,156.6389,10269.0
2019-05-07 11:30:00,177.13,177.2,176.57,177.04,18067.0,156.6566,156.7185,156.1614,156.577,18067.0
2019-05-07 11:40:00,177.04,177.22,176.8,177.09,24886.0,156.577,156.7362,156.3648,156.6213,24886.0
2019-05-07 11:50:00,177.0,177.08,176.7,177.04,14436.0,156.5417,156.6124,156.2763,156.577,14436.0
2019-05-07 12:00:00,177.11,177.12,176.75,176.85,11973.0,156.6389,156.6478,156.3205,156.409,11973.0
2019-05-07 12:10:00,176.85,177.16,176.78,177.16,7026.0,156.409,156.6832,156.3471,156.6832,7026.0
2019-05-07 12:20:00,177.17,177.32,177.07,177.1,21225.0,156.692,156.8247,156.6036,156.6301,21225.0
2019-05-07 12:30:00,177.1,177.34,177.1,177.23,11897.0,156.6301,156.8424,156.6301,156.7451,11897.0
2019-05-07 12:40:00,177.12,177.37,177.07,177.3,4387.0,156.6478,156.8689,156.6036,156.807,4387.0
2019-05-07 12:50:00,177.35,177.49,177.23,177.31,4429.0,156.8512,156.975,156.7451,156.8158,4429.0
2019-05-07 13:00:00,177.3,177.3,177.0,177.0,11558.0,156.807,156.807,156.5417,156.5417,11558.0
2019-05-07 13:10:00,177.0,177.09,176.31,176.44,6969.0,156.5417,156.6213,155.9314,156.0464,6969.0
2019-05-07 13:20:00,176.34,176.47,176.14,176.38,12935.0,155.9579,156.0729,155.7811,155.9933,12935.0
2019-05-07 13:30:00,176.38,176.46,176.19,176.41,10550.0,155.9933,156.0641,155.8253,156.0198,10550.0
2019-05-07 13:40:00,176.41,176.44,176.23,176.38,7227.0,156.0198,156.0464,155.8607,155.9933,7227.0
2019-05-07 13:50:00,176.45,176.7,176.44,176.65,11054.0,156.0552,156.2763,156.0464,156.2321,11054.0
2019-05-07 14:00:00,176.64,176.84,176.34,176.71,27059.0,156.2233,156.4001,155.9579,156.2852,27059.0
2019-05-07 14:10:00,176.77,176.87,176.41,176.54,20819.0,156.3382,156.4267,156.0198,156.1348,20819.0
2019-05-07 14:20:00,176.48,176.72,176.33,176.38,14058.0,156.0818,156.294,155.9491,155.9933,14058.0
2019-05-07 14:30:00,176.4,176.41,175.49,175.68,14586.0,156.011,156.0198,155.2062,155.3742,14586.0
2019-05-07 14:40:00,175.75,176.19,175.75,176.13,20983.0,155.4361,155.8253,155.4361,155.7722,20983.0
2019-05-07 14:50:00,176.19,177.06,176.19,177.02,16027.0,155.8253,156.5947,155.8253,156.5593,16027.0
2019-05-07 15:00:00,176.94,177.05,176.41,176.73,15627.0,156.4886,156.5859,156.0198,156.3029,15627.0
2019-05-07 15:10:00,176.7,176.83,176.58,176.58,11512.0,156.2763,156.3913,156.1702,156.1702,11512.0
2019-05-07 15:20:00,176.6,176.8,176.46,176.73,24963.0,156.1879,156.3648,156.0641,156.3029,24963.0
2019-05-07 15:30:00,176.71,176.82,176.0,176.04,33848.0,156.2852,156.3825,155.6572,155.6926,33848.0
2019-05-07 15:40:00,175.99,176.48,175.99,176.43,31810.0,155.6484,156.0818,155.6484,156.0375,31810.0
2019-05-07 15:50:00,176.41,177.04,176.28,176.7,87833.0,156.0198,156.577,155.9049,156.2763,87833.0
2019-05-08 09:30:00,177.0,177.61,176.51,177.32,24920.0,156.5417,157.0811,156.1083,156.8247,24920.0
2019-05-08 09:40:00,177.31,178.63,177.12,178.05,22189.0,156.8158,157.9833,156.6478,157.4703,22189.0
2019-05-08 09:50:00,178.0,178.38,177.67,178.12,19740.0,157.4261,157.7621,157.1342,157.5322,19740.0
2019-05-08 10:00:00,178.13,178.36,177.78,178.23,13071.0,157.541,157.7445,157.2315,157.6295,13071.0
2019-05-08 10:10:00,178.24,178.82,177.95,178.67,11714.0,157.6383,158.1513,157.3818,158.0186,11714.0
2019-05-08 10:20:00,178.76,178.76,177.67,177.7,9352.0,158.0982,158.0982,157.1342,157.1607,9352.0
2019-05-08 10:30:00,177.7,177.89,177.39,177.89,7912.0,157.1607,157.3288,156.8866,157.3288,7912.0
2019-05-08 10:40:00,177.84,178.02,177.73,177.73,12792.0,157.2846,157.4438,157.1873,157.1873,12792.0
2019-05-08 10:50:00,177.71,178.63,177.71,178.63,12408.0,157.1696,157.9833,157.1696,157.9833,12408.0
2019-05-08 11:00:00,178.53,179.61,178.42,179.6,26422.0,157.8948,158.85,157.7975,158.8411,26422.0
2019-05-08 11:10:00,179.66,179.89,179.36,179.42,23555.0,158.8942,159.0976,158.6289,158.6819,23555.0
2019-05-08 11:20:00,179.36,179.36,178.41,178.58,18762.0,158.6289,158.6289,157.7887,157.939,18762.0
2019-05-08 11:30:00,178.67,178.84,178.2,178.34,10022.0,158.0186,158.169,157.603,157.7268,10022.0
2019-05-08 11:40:00,178.4,178.43,178.13,178.33,5200.0,157.7798,157.8064,157.541,157.7179,5200.0
2019-05-08 11:50:00,178.27,178.46,178.19,178.25,5791.0,157.6649,157.8329,157.5941,157.6472,5791.0
2019-05-08 12:00:00,178.23,178.26,177.8,177.87,10480.0,157.6295,157.656,157.2492,157.3111,10480.0
2019-05-08 12:10:00,177.94,178.14,177.94,178.12,6800.0,157.373,157.5499,157.373,157.5322,6800.0
2019-05-08 12:20:00,178.15,178.2,177.95,178.09,5925.0,157.5587,157.603,157.3818,157.5057,5925.0
2019-05-08 12:30:00,178.06,178.29,177.99,178.23,13100.0,157.4791,157.6826,157.4172,157.6295,13100.0
2019-05-08 12:40:00,178.2,178.61,178.05,178.47,16170.0,157.603,157.9656,157.4703,157.8417,16170.0
2019-05-08 12:50:00,178.47,178.66,178.47,178.57,5319.0,157.8417,158.0098,157.8417,157.9302,5319.0
2019-05-08 13:00:00,178.57,178.58,178.19,178.25,7105.0,157.9302,157.939,157.5941,157.6472,7105.0
2019-05-08 13:10:00,178.25,178.35,178.09,178.09,6521.0,157.6472,157.7356,157.5057,157.5057,6521.0
2019-05-08 13:20:00,178.15,178.84,178.09,178.74,14433.0,157.5587,158.169,157.5057,158.0805,14433.0
2019-05-08 13:30:00,178.75,178.91,178.57,178.86,14574.0,158.0894,158.2309,157.9302,158.1867,14574.0
2019-05-08 13:40:00,178.86,179.14,178.74,179.04,8485.0,158.1867,158.4343,158.0805,158.3459,8485.0
2019-05-08 13:50:00,179.05,179.31,178.97,179.15,19873.0,158.3547,158.5847,158.284,158.4431,19873.0
2019-05-08 14:00:00,179.15,179.26,178.93,179.2,9301.0,158.4431,158.5404,158.2486,158.4874,9301.0
2019-05-08 14:10:00,179.19,179.24,179.01,179.05,8287.0,158.4785,158.5227,158.3193,158.3547,8287.0
2019-05-08 14:20:00,179.14,179.14,178.94,178.94,5600.0,158.4343,158.4343,158.2574,158.2574,5600.0
2019-05-08 14:30:00,179.01,179.12,178.95,179.08,7478.0,158.3193,158.4166,158.2663,158.3812,7478.0
2019-05-08 14:40:00,179.01,179.17,178.97,179.11,3900.0,158.3193,158.4608,158.284,158.4078,3900.0
2019-05-08 14:50:00,179.01,179.19,178.98,178.99,3130.0,158.3193,158.4785,158.2928,158.3016,3130.0
2019-05-08 15:00:00,179.06,179.34,179.05,179.29,10973.0,158.3636,158.6112,158.3547,158.567,10973.0
2019-05-08 15:10:00,179.31,179.62,179.31,179.56,10424.0,158.5847,158.8588,158.5847,158.8058,10424.0
2019-05-08 15:20:00,179.58,179.83,179.55,179.77,21381.0,158.8234,159.0446,158.7969,158.9915,21381.0
2019-05-08 15:30:00,179.75,179.99,179.74,179.8,23342.0,158.9738,159.1861,158.965,159.018,23342.0
2019-05-08 15:40:00,179.8,179.81,179.42,179.58,57761.0,159.018,159.0269,158.6819,158.8234,57761.0
2019-05-08 15:50:00,179.58,179.82,179.31,179.32,91484.0,158.8234,159.0357,158.5847,158.5935,91484.0
2019-05-09 09:30:00,177.74,178.96,177.5,178.49,44397.0,157.1961,158.2751,156.9839,157.8594,44397.0
2019-05-09 09:40:00,178.55,178.69,177.54,177.78,10451.0,157.9125,158.0363,157.0192,157.2315,10451.0
2019-05-09 09:50:00,177.67,178.76,177.3,178.63,14810.0,157.1342,158.0982,156.807,157.9833,14810.0
2019-05-09 10:00:00,178.63,178.71,178.01,178.43,22362.0,157.9833,158.054,157.4349,157.8064,22362.0
2019-05-09 10:10:00,178.3,178.8,178.28,178.59,15870.0,157.6914,158.1336,157.6737,157.9479,15870.0
2019-05-09 10:20:00,178.55,178.55,178.0,178.13,8259.0,157.9125,157.9125,157.4261,157.541,8259.0
2019-05-09 10:30:00,178.14,178.3,178.0,178.17,6779.0,157.5499,157.6914,157.4261,157.5764,6779.0
2019-05-09 10:40:00,178.17,178.75,178.0,178.53,10037.0,157.5764,158.0894,157.4261,157.8948,10037.0
2019-05-09 10:50:00,178.59,178.59,178.04,178.06,11061.0,157.9479,157.9479,157.4614,157.4791,11061.0
2019-05-09 11:00:00,178.07,178.26,177.88,178.19,11490.0,157.488,157.656,157.3199,157.5941,11490.0
2019-05-09 11:10:00,178.14,178.42,178.02,178.09,21279.0,157.5499,157.7975,157.4438,157.5057,21279.0
2019-05-09 11:20:00,178.04,178.15,177.77,177.82,8925.0,157.4614,157.5587,157.2227,157.2669,8925.0
2019-05-09 11:30:00,177.98,178.87,177.95,178.75,13629.0,157.4084,158.1955,157.3818,158.0894,13629.0
2019-05-09 11:40:00,178.8,179.03,178.57,179.01,6519.0,158.1336,158.337,157.9302,158.3193,6519.0
2019-05-09 11:50:00,179.06,179.17,178.82,179.17,7827.0,158.3636,158.4608,158.1513,158.4608,7827.0
2019-05-09 12:00:00,179.11,179.15,178.84,179.06,6958.0,158.4078,158.4431,158.169,158.3636,6958.0
2019-05-09 12:10:00,179.1,179.35,178.98,179.2,13121.0,158.3989,158.62,158.2928,158.4874,13121.0
2019-05-09 12:20:00,179.14,179.29,178.78,178.97,15619.0,158.4343,158.567,158.1159,158.284,15619.0
2019-05-09 12:30:00,179.06,179.72,179.02,179.69,11300.0,158.3636,158.9473,158.3282,158.9207,11300.0
2019-05-09 12:40:00,179.89,179.91,179.32,179.56,9221.0,159.0976,159.1153,158.5935,158.8058,9221.0
2019-05-09 12:50:00,179.6,179.89,179.41,179.8,6713.0,158.8411,159.0976,158.6731,159.018,6713.0
2019-05-09 13:00:00,179.82,180.14,179.77,179.77,10428.0,159.0357,159.3187,158.9915,158.9915,10428.0
2019-05-09 13:10:00,179.87,180.01,179.72,179.73,5244.0,159.0799,159.2037,158.9473,158.9561,5244.0
2019-05-09 13:20:00,179.71,179.87,179.45,179.82,12900.0,158.9384,159.0799,158.7085,159.0357,12900.0
2019-05-09 13:30:00,179.83,179.84,179.54,179.7,16727.0,159.0446,159.0534,158.7881,158.9296,16727.0
2019-05-09 13:40:00,179.74,180.2,179.66,180.2,7000.0,158.965,159.3718,158.8942,159.3718,7000.0
2019-05-09 13:50:00,180.17,180.19,179.81,179.96,12547.0,159.3453,159.3629,159.0269,159.1595,12547.0
2019-05-09 14:00:00,179.99,180.0,179.71,179.92,52376.0,159.1861,159.1949,158.9384,159.1241,52376.0
2019-05-09 14:10:00,179.88,180.71,179.88,180.63,28583.0,159.0888,159.8228,159.0888,159.7521,28583.0
2019-05-09 14:20:00,180.63,180.82,180.5,180.69,22182.0,159.7521,159.9201,159.6371,159.8051,22182.0
2019-05-09 14:30:00,180.72,181.03,180.72,180.76,14950.0,159.8317,160.1059,159.8317,159.8671,14950.0
2019-05-09 14:40:00,180.82,181.22,180.68,180.88,33774.0,159.9201,160.2739,159.7963,159.9732,33774.0
2019-05-09 14:50:00,180.84,180.88,180.56,180.6,21512.0,159.9378,159.9732,159.6902,159.7256,21512.0
2019-05-09 15:00:00,180.56,180.85,180.24,180.27,73607.0,159.6902,159.9467,159.4072,159.4337,73607.0
2019-05-09 15:10:00,180.28,180.92,180.2,180.92,27003.0,159.4425,160.0086,159.3718,160.0086,27003.0
2019-05-09 15:20:00,180.87,181.07,180.65,181.04,24305.0,159.9643,160.1412,159.7698,160.1147,24305.0
2019-05-09 15:30:00,181.03,181.33,181.0,181.19,37699.0,160.1059,160.3712,160.0793,160.2474,37699.0
2019-05-09 15:40:00,181.22,181.22,180.59,180.59,21570.0,160.2739,160.2739,159.7167,159.7167,21570.0
2019-05-09 15:50:00,180.56,181.45,180.56,181.18,111154.0,159.6902,160.4773,159.6902,160.2385,111154.0
2019-05-10 09:30:00,180.44,181.8,180.21,181.8,47406.0,159.584,160.7869,159.3806,160.7869,47406.0
2019-05-10 09:40:00,181.8,183.12,181.4,182.17,44855.0,160.7869,161.9543,160.4331,161.1141,44855.0
2019-05-10 09:50:00,182.06,182.97,181.85,182.22,27425.0,161.0168,161.8216,160.8311,161.1583,27425.0
2019-05-10 10:00:00,182.3,182.3,181.47,181.81,18300.0,161.2291,161.2291,160.495,160.7957,18300.0
2019-05-10 10:10:00,181.64,181.68,180.64,180.94,10460.0,160.6453,160.6807,159.7609,160.0263,10460.0
2019-05-10 10:20:00,180.92,180.96,180.62,180.91,7999.0,160.0086,160.0439,159.7432,159.9997,7999.0
2019-05-10 10:30:00,180.89,181.02,180.59,180.87,14453.0,159.982,160.097,159.7167,159.9643,14453.0
2019-05-10 10:40:00,180.78,180.78,180.3,180.4,9781.0,159.8847,159.8847,159.4602,159.5487,9781.0
2019-05-10 10:50:00,180.4,180.68,180.27,180.36,6285.0,159.5487,159.7963,159.4337,159.5133,6285.0
2019-05-10 11:00:00,180.4,180.48,179.8,180.07,8625.0,159.5487,159.6194,159.018,159.2568,8625.0
2019-05-10 11:10:00,180.09,180.51,180.09,180.5,7205.0,159.2745,159.646,159.2745,159.6371,7205.0
2019-05-10 11:20:00,180.6,180.66,180.13,180.19,7267.0,159.7256,159.7786,159.3099,159.3629,7267.0
2019-05-10 11:30:00,180.12,180.29,179.71,180.18,14296.0,159.301,159.4514,158.9384,159.3541,14296.0
2019-05-10 11:40:00,180.23,180.23,179.66,179.81,16338.0,159.3983,159.3983,158.8942,159.0269,16338.0
2019-05-10 11:50:00,179.91,180.03,179.66,179.98,9461.0,159.1153,159.2214,158.8942,159.1772,9461.0
2019-05-10 12:00:00,179.99,180.15,179.74,179.74,39550.0,159.1861,159.3276,158.965,158.965,39550.0
2019-05-10 12:10:00,179.85,180.55,179.8,180.54,7800.0,159.0622,159.6813,159.018,159.6725,7800.0
2019-05-10 12:20:00,180.47,180.77,180.4,180.68,25985.0,159.6106,159.8759,159.5487,159.7963,25985.0
2019-05-10 12:30:00,180.68,180.91,180.57,180.59,9963.0,159.7963,159.9997,159.699,159.7167,9963.0
2019-05-10 12:40:00,180.63,180.72,180.41,180.43,5500.0,159.7521,159.8317,159.5575,159.5752,5500.0
2019-05-10 12:50:00,180.43,180.67,180.42,180.56,7831.0,159.5752,159.7875,159.5664,159.6902,7831.0
2019-05-10 13:00:00,180.56,180.69,180.18,180.44,55659.0,159.6902,159.8051,159.3541,159.584,55659.0
2019-05-10 13:10:00,180.5,180.52,180.05,180.41,32955.0,159.6371,159.6548,159.2391,159.5575,32955.0
2019-05-10 13:20:00,180.42,180.69,180.4,180.42,12974.0,159.5664,159.8051,159.5487,159.5664,12974.0
2019-05-10 13:30:00,180.43,180.56,180.3,180.3,9904.0,159.5752,159.6902,159.4602,159.4602,9904.0
2019-05-10 13:40:00,180.31,180.54,180.19,180.5,9762.0,159.4691,159.6725,159.3629,159.6371,9762.0
2019-05-10 13:50:00,180.51,180.67,180.41,180.45,8926.0,159.646,159.7875,159.5575,159.5929,8926.0
2019-05-10 14:00:00,180.45,180.83,180.45,180.76,5174.0,159.5929,159.929,159.5929,159.8671,5174.0
2019-05-10 14:10:00,180.75,180.76,180.25,180.31,5350.0,159.8582,159.8671,159.416,159.4691,5350.0
2019-05-10 14:20:00,180.31,180.46,179.96,180.09,11700.0,159.4691,159.6017,159.1595,159.2745,11700.0
2019-05-10 14:30:00,180.07,180.46,179.98,180.46,10982.0,159.2568,159.6017,159.1772,159.6017,10982.0
2019-05-10 14:40:00,180.53,180.7,180.39,180.7,11296.0,159.6636,159.814,159.5398,159.814,11296.0
2019-05-10 14:50:00,180.65,180.97,180.65,180.83,19903.0,159.7698,160.0528,159.7698,159.929,19903.0
2019-05-10 15:00:00,180.87,180.96,180.8,180.87,31332.0,159.9643,160.0439,159.9024,159.9643,31332.0
2019-05-10 15:10:00,180.92,181.69,180.79,181.67,45868.0,160.0086,160.6896,159.8936,160.6719,45868.0
2019-05-10 15:20:00,181.71,181.85,181.55,181.79,15707.0,160.7073,160.8311,160.5657,160.778,15707.0
2019-05-10 15:30:00,181.83,181.83,181.12,181.29,36878.0,160.8134,160.8134,160.1854,160.3358,36878.0
2019-05-10 15:40:00,181.29,181.51,181.12,181.25,31587.0,160.3358,160.5304,160.1854,160.3004,31587.0
2019-05-10 15:50:00,181.23,181.81,181.17,181.67,102520.0,160.2827,160.7957,160.2297,160.6719,102520.0
2019-05-13 09:30:00,179.01,180.0,178.82,179.0,32590.0,158.3193,159.1949,158.1513,158.3105,32590.0
2019-05-13 09:40:00,179.02,180.1,179.01,179.66,27026.0,158.3282,159.2833,158.3193,158.8942,27026.0
2019-05-13 09:50:00,179.64,180.0,179.16,179.56,23656.0,158.8765,159.1949,158.452,158.8058,23656.0
2019-05-13 10:00:00,179.53,179.53,178.95,179.14,22758.0,158.7792,158.7792,158.2663,158.4343,22758.0
2019-05-13 10:10:00,179.21,179.65,179.16,179.47,15171.0,158.4962,158.8854,158.452,158.7262,15171.0
2019-05-13 10:20:00,179.33,180.05,179.15,180.0,18789.0,158.6023,159.2391,158.4431,159.1949,18789.0
2019-05-13 10:30:00,179.95,179.95,179.48,179.58,12590.0,159.1507,159.1507,158.735,158.8234,12590.0
2019-05-13 10:40:00,179.75,179.83,179.52,179.68,13689.0,158.9738,159.0446,158.7704,158.9119,13689.0
2019-05-13 10:50:00,179.63,179.71,179.32,179.59,14970.0,158.8677,158.9384,158.5935,158.8323,14970.0
2019-05-13 11:00:00,179.59,179.67,179.15,179.53,14974.0,158.8323,158.903,158.4431,158.7792,14974.0
2019-05-13 11:10:00,179.56,179.95,179.45,179.83,22650.0,158.8058,159.1507,158.7085,159.0446,22650.0
2019-05-13 11:20:00,179.89,180.21,179.86,179.86,10419.0,159.0976,159.3806,159.0711,159.0711,10419.0
2019-05-13 11:30:00,179.91,180.04,179.67,179.83,8647.0,159.1153,159.2303,158.903,159.0446,8647.0
2019-05-13 11:40:00,179.9,180.0,179.65,179.78,7429.0,159.1065,159.1949,158.8854,159.0003,7429.0
2019-05-13 11:50:00,179.83,180.25,179.72,180.12,12725.0,159.0446,159.416,158.9473,159.301,12725.0
2019-05-13 12:00:00,180.24,180.25,179.81,179.91,14586.0,159.4072,159.416,159.0269,159.1153,14586.0
2019-05-13 12:10:00,180.05,180.13,179.83,180.13,5358.0,159.2391,159.3099,159.0446,159.3099,5358.0
2019-05-13 12:20:00,180.14,180.27,179.7,179.94,13403.0,159.3187,159.4337,158.9296,159.1418,13403.0
2019-05-13 12:30:00,179.97,180.22,179.87,180.19,11081.0,159.1684,159.3895,159.0799,159.3629,11081.0
2019-05-13 12:40:00,180.07,180.29,179.82,180.06,9593.0,159.2568,159.4514,159.0357,159.248,9593.0
2019-05-13 12:50:00,180.05,180.05,179.53,179.53,12714.0,159.2391,159.2391,158.7792,158.7792,12714.0
2019-05-13 13:00:00,179.56,179.75,179.42,179.42,7663.0,158.8058,158.9738,158.6819,158.6819,7663.0
2019-05-13 13:10:00,179.41,179.62,179.4,179.45,11162.0,158.6731,158.8588,158.6643,158.7085,11162.0
2019-05-13 13:20:00,179.4,180.04,179.33,179.84,13664.0,158.6643,159.2303,158.6023,159.0534,13664.0
2019-05-13 13:30:00,179.89,180.64,179.85,180.64,24363.0,159.0976,159.7609,159.0622,159.7609,24363.0
2019-05-13 13:40:00,180.64,180.78,180.21,180.58,20839.0,159.7609,159.8847,159.3806,159.7079,20839.0
2019-05-13 13:50:00,180.61,181.01,180.57,180.77,17102.0,159.7344,160.0882,159.699,159.8759,17102.0
2019-05-13 14:00:00,180.75,180.99,180.6,180.76,27576.0,159.8582,160.0705,159.7256,159.8671,27576.0
2019-05-13 14:10:00,180.63,180.67,179.85,179.98,18244.0,159.7521,159.7875,159.0622,159.1772,18244.0
2019-05-13 14:20:00,180.01,180.72,180.01,180.54,14950.0,159.2037,159.8317,159.2037,159.6725,14950.0
2019-05-13 14:30:00,180.59,180.74,180.39,180.72,12771.0,159.7167,159.8494,159.5398,159.8317,12771.0
2019-05-13 14:40:00,180.66,180.91,180.44,180.77,21101.0,159.7786,159.9997,159.584,159.8759,21101.0
2019-05-13 14:50:00,180.8,181.3,180.8,181.06,19712.0,159.9024,160.3446,159.9024,160.1324,19712.0
2019-05-13 15:00:00,181.1,181.37,180.69,180.71,33741.0,160.1678,160.4066,159.8051,159.8228,33741.0
2019-05-13 15:10:00,180.73,181.05,180.7,180.74,37979.0,159.8405,160.1235,159.814,159.8494,37979.0
2019-05-13 15:20:00,180.7,180.88,180.5,180.78,28357.0,159.814,159.9732,159.6371,159.8847,28357.0
2019-05-13 15:30:00,180.77,180.99,180.47,180.99,39857.0,159.8759,160.0705,159.6106,160.0705,39857.0
2019-05-13 15:40:00,181.01,181.46,180.91,181.46,46580.0,160.0882,160.4861,159.9997,160.4861,46580.0
2019-05-13 15:50:00,181.43,181.68,181.16,181.46,108316.0,160.4596,160.6807,160.2208,160.4861,108316.0
2019-05-14 09:30:00,181.36,181.99,181.12,181.68,22697.0,160.3977,160.9549,160.1854,160.6807,22697.0
2019-05-14 09:40:00,181.73,181.79,181.0,181.13,18010.0,160.7249,160.778,160.0793,160.1943,18010.0
2019-05-14 09:50:00,181.05,181.82,181.05,181.52,8887.0,160.1235,160.8045,160.1235,160.5392,8887.0
2019-05-14 10:00:00,181.6,182.07,181.49,181.83,12961.0,160.61,161.0256,160.5127,160.8134,12961.0
2019-05-14 10:10:00,181.86,182.16,181.66,181.83,14881.0,160.8399,161.1052,160.663,160.8134,14881.0
2019-05-14 10:20:00,181.83,182.54,181.83,182.53,16079.0,160.8134,161.4413,160.8134,161.4325,16079.0
2019-05-14 10:30:00,182.51,182.81,182.39,182.81,5317.0,161.4148,161.6801,161.3087,161.6801,5317.0
2019-05-14 10:40:00,182.81,182.97,182.38,182.48,12407.0,161.6801,161.8216,161.2998,161.3883,12407.0
2019-05-14 10:50:00,182.48,182.56,182.18,182.47,7005.0,161.3883,161.459,161.1229,161.3794,7005.0
2019-05-14 11:00:00,182.46,182.75,182.4,182.69,11968.0,161.3706,161.627,161.3175,161.574,11968.0
2019-05-14 11:10:00,182.54,182.88,182.54,182.86,11189.0,161.4413,161.742,161.4413,161.7243,11189.0
2019-05-14 11:20:00,182.89,183.0,182.73,182.88,28769.0,161.7509,161.8482,161.6094,161.742,28769.0
2019-05-14 11:30:00,182.83,182.85,182.72,182.8,9139.0,161.6978,161.7155,161.6005,161.6713,9139.0
2019-05-14 11:40:00,182.75,182.8,182.46,182.69,9630.0,161.627,161.6713,161.3706,161.574,9630.0
2019-05-14 11:50:00,182.64,182.71,182.44,182.57,25400.0,161.5298,161.5917,161.3529,161.4679,25400.0
2019-05-14 12:00:00,182.57,182.57,182.45,182.5,16948.0,161.4679,161.4679,161.3617,161.4059,16948.0
2019-05-14 12:10:00,182.5,182.62,182.09,182.1,11158.0,161.4059,161.5121,161.0433,161.0522,11158.0
2019-05-14 12:20:00,182.1,182.15,181.73,181.77,7608.0,161.0522,161.0964,160.7249,160.7603,7608.0
2019-05-14 12:30:00,181.76,181.76,181.49,181.55,8863.0,160.7515,160.7515,160.5127,160.5657,8863.0
2019-05-14 12:40:00,181.58,181.85,181.58,181.73,9687.0,160.5923,160.8311,160.5923,160.7249,9687.0
2019-05-14 12:50:00,181.78,181.87,181.69,181.71,12548.0,160.7692,160.8488,160.6896,160.7073,12548.0
2019-05-14 13:00:00,181.74,181.84,181.67,181.78,6872.0,160.7338,160.8222,160.6719,160.7692,6872.0
2019-05-14 13:10:00,181.78,182.02,181.77,181.88,8151.0,160.7692,160.9814,160.7603,160.8576,8151.0
2019-05-14 13:20:00,181.93,182.11,181.93,181.94,14068.0,160.9018,161.061,160.9018,160.9107,14068.0
2019-05-14 13:30:00,181.94,182.22,181.93,182.22,4336.0,160.9107,161.1583,160.9018,161.1583,4336.0
2019-05-14 13:40:00,182.16,182.19,181.89,181.96,10672.0,161.1052,161.1318,160.8664,160.9284,10672.0
2019-05-14 13:50:00,181.93,181.99,181.5,181.5,12425.0,160.9018,160.9549,160.5215,160.5215,12425.0
2019-05-14 14:00:00,181.54,181.91,181.41,181.91,5229.0,160.5569,160.8841,160.4419,160.8841,5229.0
2019-05-14 14:10:00,181.81,182.17,181.8,181.94,4744.0,160.7957,161.1141,160.7869,160.9107,4744.0
2019-05-14 14:20:00,181.94,182.04,181.84,182.04,5588.0,160.9107,160.9991,160.8222,160.9991,5588.0
2019-05-14 14:30:00,181.98,182.01,181.75,181.94,15895.0,160.946,160.9726,160.7426,160.9107,15895.0
2019-05-14 14:40:00,182.04,182.19,181.77,181.77,7461.0,160.9991,161.1318,160.7603,160.7603,7461.0
2019-05-14 14:50:00,181.77,182.09,181.61,182.08,4407.0,160.7603,161.0433,160.6188,161.0345,4407.0
2019-05-14 15:00:00,181.93,182.24,181.93,182.24,7989.0,160.9018,161.176,160.9018,161.176,7989.0
2019-05-14 15:10:00,182.24,182.48,182.14,182.42,7955.0,161.176,161.3883,161.0876,161.3352,7955.0
2019-05-14 15:20:00,182.52,182.73,182.37,182.46,8130.0,161.4236,161.6094,161.291,161.3706,8130.0
2019-05-14 15:30:00,182.5,182.5,181.83,181.86,17954.0,161.4059,161.4059,160.8134,160.8399,17954.0
2019-05-14 15:40:00,181.89,182.09,181.7,181.94,22924.0,160.8664,161.0433,160.6984,160.9107,22924.0
2019-05-14 15:50:00,181.95,182.19,181.77,182.12,101230.0,160.9195,161.1318,160.7603,161.0699,101230.0
2019-05-15 09:30:00,181.0,181.02,179.68,180.58,19572.0,160.0793,160.097,158.9119,159.7079,19572.0
2019-05-15 09:40:00,180.58,180.58,179.85,180.09,7748.0,159.7079,159.7079,159.0622,159.2745,7748.0
2019-05-15 09:50:00,180.11,180.52,179.95,180.24,4032.0,159.2922,159.6548,159.1507,159.4072,4032.0
2019-05-15 10:00:00,180.19,180.72,179.94,180.72,10296.0,159.3629,159.8317,159.1418,159.8317,10296.0
2019-05-15 10:10:00,180.68,182.24,180.68,182.22,22126.0,159.7963,161.176,159.7963,161.1583,22126.0
2019-05-15 10:20:00,182.23,182.82,181.61,182.62,21577.0,161.1672,161.689,160.6188,161.5121,21577.0
2019-05-15 10:30:00,182.72,183.15,182.45,182.69,25640.0,161.6005,161.9808,161.3617,161.574,25640.0
2019-05-15 10:40:00,182.7,183.13,182.7,182.97,17060.0,161.5828,161.9631,161.5828,161.8216,17060.0
2019-05-15 10:50:00,183.05,183.34,182.75,183.33,30557.0,161.8924,162.1489,161.627,162.14,30557.0
2019-05-15 11:00:00,183.36,183.72,183.26,183.41,16647.0,162.1665,162.4849,162.0781,162.2108,16647.0
2019-05-15 11:10:00,183.43,183.5,183.18,183.47,11750.0,162.2284,162.2904,162.0073,162.2638,11750.0
2019-05-15 11:20:00,183.46,183.95,183.46,183.87,10449.0,162.255,162.6883,162.255,162.6176,10449.0
2019-05-15 11:30:00,183.84,183.92,183.68,183.88,17631.0,162.5911,162.6618,162.4496,162.6264,17631.0
2019-05-15 11:40:00,183.9,184.42,183.9,184.26,15957.0,162.6441,163.104,162.6441,162.9625,15957.0
2019-05-15 11:50:00,184.25,184.95,184.24,184.89,13360.0,162.9537,163.5728,162.9448,163.5197,13360.0
2019-05-15 12:00:00,184.91,184.96,184.62,184.66,18339.0,163.5374,163.5816,163.2809,163.3163,18339.0
2019-05-15 12:10:00,184.61,184.64,184.43,184.5,13900.0,163.2721,163.2986,163.1129,163.1748,13900.0
2019-05-15 12:20:00,184.42,184.45,183.99,184.13,16807.0,163.104,163.1306,162.7237,162.8475,16807.0
2019-05-15 12:30:00,184.22,184.7,184.11,184.66,14462.0,162.9271,163.3517,162.8299,163.3163,14462.0
2019-05-15 12:40:00,184.67,185.18,184.66,184.91,26944.0,163.3251,163.7762,163.3163,163.5374,26944.0
2019-05-15 12:50:00,184.96,184.96,184.44,184.54,15339.0,163.5816,163.5816,163.1217,163.2102,15339.0
2019-05-15 13:00:00,184.53,184.6,184.35,184.47,15156.0,163.2013,163.2632,163.0421,163.1482,15156.0
2019-05-15 13:10:00,184.51,184.77,184.46,184.53,15752.0,163.1836,163.4136,163.1394,163.2013,15752.0
2019-05-15 13:20:00,184.57,184.58,184.26,184.29,31273.0,163.2367,163.2455,162.9625,162.989,31273.0
2019-05-15 13:30:00,184.3,184.45,184.27,184.41,29150.0,162.9979,163.1306,162.9714,163.0952,29150.0
2019-05-15 13:40:00,184.42,184.52,184.29,184.47,25477.0,163.104,163.1925,162.989,163.1482,25477.0
2019-05-15 13:50:00,184.5,184.52,184.14,184.39,23226.0,163.1748,163.1925,162.8564,163.0775,23226.0
2019-05-15 14:00:00,184.39,184.4,184.2,184.37,14046.0,163.0775,163.0863,162.9094,163.0598,14046.0
2019-05-15 14:10:00,184.46,184.51,184.21,184.24,15772.0,163.1394,163.1836,162.9183,162.9448,15772.0
2019-05-15 14:20:00,184.27,184.52,184.22,184.46,18245.0,162.9714,163.1925,162.9271,163.1394,18245.0
2019-05-15 14:30:00,184.44,184.48,184.16,184.34,20947.0,163.1217,163.1571,162.8741,163.0333,20947.0
2019-05-15 14:40:00,184.35,184.44,184.25,184.32,15116.0,163.0421,163.1217,162.9537,163.0156,15116.0
2019-05-15 14:50:00,184.35,184.45,184.19,184.28,18655.0,163.0421,163.1306,162.9006,162.9802,18655.0
2019-05-15 15:00:00,184.22,184.22,183.81,183.99,24459.0,162.9271,162.9271,162.5645,162.7237,24459.0
2019-05-15 15:10:00,183.98,184.02,183.72,183.86,16665.0,162.7149,162.7503,162.4849,162.6087,16665.0
2019-05-15 15:20:00,183.85,184.05,183.83,183.99,25330.0,162.5999,162.7768,162.5822,162.7237,25330.0
2019-05-15 15:30:00,183.99,184.02,183.42,183.52,31453.0,162.7237,162.7503,162.2196,162.308,31453.0
2019-05-15 15:40:00,183.5,183.59,183.21,183.25,40989.0,162.2904,162.37,162.0339,162.0693,40989.0
2019-05-15 15:50:00,183.25,183.61,183.22,183.5,106901.0,162.0693,162.3876,162.0427,162.2904,106901.0
2019-05-16 09:30:00,183.52,184.49,183.12,184.38,18735.0,162.911,163.7721,162.556,163.6745,18735.0
2019-05-16 09:40:00,184.44,185.15,184.17,184.48,23579.0,163.7277,164.358,163.4881,163.7632,23579.0
2019-05-16 09:50:00,184.49,184.94,184.17,184.94,14379.0,163.7721,164.1716,163.4881,164.1716,14379.0
2019-05-16 10:00:00,184.95,185.24,184.81,184.96,11293.0,164.1805,164.4379,164.0562,164.1893,11293.0
2019-05-16 10:10:00,184.91,185.12,184.7,185.11,10313.0,164.145,164.3314,163.9585,164.3225,10313.0
2019-05-16 10:20:00,185.08,185.11,184.82,184.95,6564.0,164.2959,164.3225,164.0651,164.1805,6564.0
2019-05-16 10:30:00,184.94,185.04,184.43,184.49,5883.0,164.1716,164.2604,163.7189,163.7721,5883.0
2019-05-16 10:40:00,184.54,184.62,184.26,184.27,15706.0,163.8165,163.8875,163.5679,163.5768,15706.0
2019-05-16 10:50:00,184.23,184.62,184.23,184.4,8425.0,163.5413,163.8875,163.5413,163.6922,8425.0
2019-05-16 11:00:00,184.38,184.39,184.16,184.22,3439.0,163.6745,163.6833,163.4792,163.5324,3439.0
2019-05-16 11:10:00,184.26,184.6,184.25,184.55,9499.0,163.5679,163.8698,163.5591,163.8254,9499.0
2019-05-16 11:20:00,184.55,184.74,184.5,184.54,26405.0,163.8254,163.994,163.781,163.8165,26405.0
2019-05-16 11:30:00,184.58,184.71,184.47,184.47,7525.0,163.852,163.9674,163.7544,163.7544,7525.0
2019-05-16 11:40:00,184.53,184.66,184.19,184.19,28502.0,163.8076,163.923,163.5058,163.5058,28502.0
2019-05-16 11:50:00,184.19,184.28,184.11,184.19,8428.0,163.5058,163.5857,163.4348,163.5058,8428.0
2019-05-16 12:00:00,184.29,184.55,184.29,184.39,6007.0,163.5946,163.8254,163.5946,163.6833,6007.0
2019-05-16 12:10:00,184.46,184.59,184.4,184.53,6100.0,163.7455,163.8609,163.6922,163.8076,6100.0
2019-05-16 12:20:00,184.4,184.52,184.32,184.38,5274.0,163.6922,163.7987,163.6212,163.6745,5274.0
2019-05-16 12:30:00,184.41,184.59,184.3,184.3,13817.0,163.7011,163.8609,163.6035,163.6035,13817.0
2019-05-16 12:40:00,184.36,184.48,184.3,184.39,4373.0,163.6567,163.7632,163.6035,163.6833,4373.0
2019-05-16 12:50:00,184.35,184.37,184.24,184.32,6247.0,163.6478,163.6656,163.5502,163.6212,6247.0
2019-05-16 13:00:00,184.34,184.47,184.05,184.14,30922.0,163.639,163.7544,163.3815,163.4614,30922.0
2019-05-16 13:10:00,184.14,184.41,184.14,184.35,6200.0,163.4614,163.7011,163.4614,163.6478,6200.0
2019-05-16 13:20:00,184.35,184.39,184.21,184.31,11442.0,163.6478,163.6833,163.5236,163.6123,11442.0
2019-05-16 13:30:00,184.28,184.38,184.23,184.28,5302.0,163.5857,163.6745,163.5413,163.5857,5302.0
2019-05-16 13:40:00,184.29,184.32,184.16,184.21,9474.0,163.5946,163.6212,163.4792,163.5236,9474.0
2019-05-16 13:50:00,184.2,184.42,184.2,184.35,3776.0,163.5147,163.71,163.5147,163.6478,3776.0
2019-05-16 14:00:00,184.29,184.53,184.29,184.41,3570.0,163.5946,163.8076,163.5946,163.7011,3570.0
2019-05-16 14:10:00,184.36,184.44,184.29,184.38,6917.0,163.6567,163.7277,163.5946,163.6745,6917.0
2019-05-16 14:20:00,184.35,184.48,184.24,184.48,6766.0,163.6478,163.7632,163.5502,163.7632,6766.0
2019-05-16 14:30:00,184.45,184.59,184.44,184.55,6348.0,163.7366,163.8609,163.7277,163.8254,6348.0
2019-05-16 14:40:00,184.54,184.61,184.5,184.52,4698.0,163.8165,163.8786,163.781,163.7987,4698.0
2019-05-16 14:50:00,184.48,184.53,184.22,184.3,3402.0,163.7632,163.8076,163.5324,163.6035,3402.0
2019-05-16 15:00:00,184.31,184.38,184.07,184.09,7790.0,163.6123,163.6745,163.3993,163.417,7790.0
2019-05-16 15:10:00,184.05,184.16,183.81,183.81,8018.0,163.3815,163.4792,163.1685,163.1685,8018.0
2019-05-16 15:20:00,183.83,184.12,183.83,184.01,15340.0,163.1862,163.4437,163.1862,163.346,15340.0
2019-05-16 15:30:00,184.01,184.25,183.98,184.1,19674.0,163.346,163.5591,163.3194,163.4259,19674.0
2019-05-16 15:40:00,184.1,184.26,184.03,184.19,28430.0,163.4259,163.5679,163.3638,163.5058,28430.0
2019-05-16 15:50:00,184.17,184.51,184.04,184.37,65105.0,163.4881,163.7899,163.3727,163.6656,65105.0
2019-05-17 09:30:00,182.84,184.22,182.67,183.92,50607.0,162.3074,163.5324,162.1565,163.2661,50607.0
2019-05-17 09:40:00,184.03,184.07,183.34,183.8,13713.0,163.3638,163.3993,162.7513,163.1596,13713.0
2019-05-17 09:50:00,183.81,183.81,183.08,183.48,16687.0,163.1685,163.1685,162.5205,162.8755,16687.0
2019-05-17 10:00:00,183.54,183.71,183.38,183.71,13057.0,162.9288,163.0797,162.7868,163.0797,13057.0
2019-05-17 10:10:00,183.67,183.8,183.53,183.73,6464.0,163.0442,163.1596,162.9199,163.0975,6464.0
2019-05-17 10:20:00,183.81,184.11,183.74,184.04,11703.0,163.1685,163.4348,163.1063,163.3727,11703.0
2019-05-17 10:30:00,184.11,184.21,184.0,184.16,11734.0,163.4348,163.5236,163.3371,163.4792,11734.0
2019-05-17 10:40:00,184.1,184.2,184.03,184.15,11282.0,163.4259,163.5147,163.3638,163.4703,11282.0
2019-05-17 10:50:00,184.15,184.58,184.04,184.43,46151.0,163.4703,163.852,163.3727,163.7189,46151.0
2019-05-17 11:00:00,184.47,184.78,184.38,184.75,19149.0,163.7544,164.0296,163.6745,164.0029,19149.0
2019-05-17 11:10:00,184.75,185.25,184.75,185.2,9334.0,164.0029,164.4468,164.0029,164.4024,9334.0
2019-05-17 11:20:00,185.16,185.33,185.06,185.3,15144.0,164.3669,164.5178,164.2781,164.4912,15144.0
2019-05-17 11:30:00,185.31,185.43,185.15,185.28,14140.0,164.5,164.6066,164.358,164.4734,14140.0
2019-05-17 11:40:00,185.22,185.22,184.96,185.09,6271.0,164.4201,164.4201,164.1893,164.3047,6271.0
2019-05-17 11:50:00,185.14,185.73,185.1,185.58,16237.0,164.3491,164.8729,164.3136,164.7397,16237.0
2019-05-17 12:00:00,185.59,185.63,185.24,185.39,18639.0,164.7486,164.7841,164.4379,164.571,18639.0
2019-05-17 12:10:00,185.48,185.55,185.41,185.49,6630.0,164.6509,164.7131,164.5888,164.6598,6630.0
2019-05-17 12:20:00,185.48,185.54,185.16,185.2,10974.0,164.6509,164.7042,164.3669,164.4024,10974.0
2019-05-17 12:30:00,185.25,185.25,184.75,184.98,5460.0,164.4468,164.4468,164.0029,164.2071,5460.0
2019-05-17 12:40:00,184.92,185.26,184.92,185.05,7842.0,164.1538,164.4556,164.1538,164.2692,7842.0
2019-05-17 12:50:00,185.0,185.33,184.93,185.23,5285.0,164.2248,164.5178,164.1627,164.429,5285.0
2019-05-17 13:00:00,185.34,185.38,185.15,185.3,9643.0,164.5267,164.5622,164.358,164.4912,9643.0
2019-05-17 13:10:00,185.29,185.35,184.97,184.97,15460.0,164.4823,164.5355,164.1982,164.1982,15460.0
2019-05-17 13:20:00,185.01,185.1,184.83,184.85,5421.0,164.2337,164.3136,164.0739,164.0917,5421.0
2019-05-17 13:30:00,184.84,185.01,184.7,184.7,14557.0,164.0828,164.2337,163.9585,163.9585,14557.0
2019-05-17 13:40:00,184.77,184.86,184.57,184.8,9158.0,164.0207,164.1006,163.8431,164.0473,9158.0
2019-05-17 13:50:00,184.75,184.91,184.7,184.82,17239.0,164.0029,164.145,163.9585,164.0651,17239.0
2019-05-17 14:00:00,184.88,184.88,184.49,184.51,8543.0,164.1183,164.1183,163.7721,163.7899,8543.0
2019-05-17 14:10:00,184.51,184.51,184.21,184.25,7285.0,163.7899,163.7899,163.5236,163.5591,7285.0
2019-05-17 14:20:00,184.25,184.45,184.2,184.4,5341.0,163.5591,163.7366,163.5147,163.6922,5341.0
2019-05-17 14:30:00,184.44,184.64,184.39,184.62,12061.0,163.7277,163.9053,163.6833,163.8875,12061.0
2019-05-17 14:40:00,184.59,184.65,184.41,184.49,19244.0,163.8609,163.9141,163.7011,163.7721,19244.0
2019-05-17 14:50:00,184.52,184.57,184.4,184.54,9694.0,163.7987,163.8431,163.6922,163.8165,9694.0
2019-05-17 15:00:00,184.56,184.6,184.02,184.05,19856.0,163.8343,163.8698,163.3549,163.3815,19856.0
2019-05-17 15:10:00,184.01,184.01,183.51,183.67,8178.0,163.346,163.346,162.9022,163.0442,8178.0
2019-05-17 15:20:00,183.7,183.87,183.62,183.84,16810.0,163.0708,163.2217,162.9998,163.1951,16810.0
2019-05-17 15:30:00,183.87,183.87,183.59,183.61,13480.0,163.2217,163.2217,162.9732,162.9909,13480.0
2019-05-17 15:40:00,183.6,183.84,183.32,183.8,24402.0,162.9821,163.1951,162.7335,163.1596,24402.0
2019-05-17 15:50:00,183.78,184.1,183.48,183.61,103069.0,163.1418,163.4259,162.8755,162.9909,103069.0
2019-05-20 09:30:00,183.35,184.15,183.35,183.64,14209.0,162.7601,163.4703,162.7601,163.0176,14209.0
2019-05-20 09:40:00,183.61,184.07,183.4,183.41,18192.0,162.9909,163.3993,162.8045,162.8134,18192.0
2019-05-20 09:50:00,183.51,184.05,183.07,184.05,23653.0,162.9022,163.3815,162.5116,163.3815,23653.0
2019-05-20 10:00:00,184.04,184.65,183.7,184.65,11876.0,163.3727,163.9141,163.0708,163.9141,11876.0
2019-05-20 10:10:00,184.58,185.12,184.55,185.02,8425.0,163.852,164.3314,163.8254,164.2426,8425.0
2019-05-20 10:20:00,185.02,185.28,185.0,185.21,9868.0,164.2426,164.4734,164.2248,164.4113,9868.0
2019-05-20 10:30:00,185.16,185.55,185.11,185.35,11530.0,164.3669,164.7131,164.3225,164.5355,11530.0
2019-05-20 10:40:00,185.54,185.54,185.12,185.12,8904.0,164.7042,164.7042,164.3314,164.3314,8904.0
2019-05-20 10:50:00,185.12,185.48,185.12,185.42,42446.0,164.3314,164.6509,164.3314,164.5977,42446.0
2019-05-20 11:00:00,185.44,185.51,185.38,185.42,11899.0,164.6154,164.6776,164.5622,164.5977,11899.0
2019-05-20 11:10:00,185.51,185.53,185.17,185.36,61057.0,164.6776,164.6953,164.3758,164.5444,61057.0
2019-05-20 11:20:00,185.32,185.47,185.11,185.38,6007.0,164.5089,164.6421,164.3225,164.5622,6007.0
2019-05-20 11:30:00,185.44,185.58,184.93,185.02,29135.0,164.6154,164.7397,164.1627,164.2426,29135.0
2019-05-20 11:40:00,185.02,185.06,184.5,184.5,15292.0,164.2426,164.2781,163.781,163.781,15292.0
2019-05-20 11:50:00,184.56,184.62,184.03,184.3,21048.0,163.8343,163.8875,163.3638,163.6035,21048.0
2019-05-20 12:00:00,184.21,184.38,184.11,184.15,4755.0,163.5236,163.6745,163.4348,163.4703,4755.0
2019-05-20 12:10:00,184.14,184.34,184.01,184.32,9257.0,163.4614,163.639,163.346,163.6212,9257.0
2019-05-20 12:20:00,184.33,184.53,184.03,184.03,9891.0,163.6301,163.8076,163.3638,163.3638,9891.0
2019-05-20 12:30:00,184.02,184.03,183.51,183.86,12471.0,163.3549,163.3638,162.9022,163.2129,12471.0
2019-05-20 12:40:00,183.83,183.85,183.65,183.66,3400.0,163.1862,163.204,163.0264,163.0353,3400.0
2019-05-20 12:50:00,183.72,183.76,183.53,183.55,5329.0,163.0886,163.1241,162.9199,162.9377,5329.0
2019-05-20 13:00:00,183.6,183.74,183.53,183.53,3400.0,162.9821,163.1063,162.9199,162.9199,3400.0
2019-05-20 13:10:00,183.6,183.76,183.58,183.67,5087.0,162.9821,163.1241,162.9643,163.0442,5087.0
2019-05-20 13:20:00,183.7,183.72,183.44,183.5,10367.0,163.0708,163.0886,162.84,162.8933,10367.0
2019-05-20 13:30:00,183.51,183.64,183.47,183.58,10644.0,162.9022,163.0176,162.8667,162.9643,10644.0
2019-05-20 13:40:00,183.58,183.6,183.49,183.56,21786.0,162.9643,162.9821,162.8844,162.9466,21786.0
2019-05-20 13:50:00,183.52,183.56,183.13,183.22,5441.0,162.911,162.9466,162.5648,162.6447,5441.0
2019-05-20 14:00:00,183.24,183.4,183.07,183.26,11300.0,162.6625,162.8045,162.5116,162.6802,11300.0
2019-05-20 14:10:00,183.35,183.44,183.17,183.22,10709.0,162.7601,162.84,162.6004,162.6447,10709.0
2019-05-20 14:20:00,183.25,183.33,183.0,183.02,7980.0,162.6714,162.7424,162.4494,162.4672,7980.0
2019-05-20 14:30:00,183.03,183.09,182.63,182.65,36115.0,162.4761,162.5293,162.121,162.1387,36115.0
2019-05-20 14:40:00,182.66,182.71,182.43,182.64,33844.0,162.1476,162.192,161.9435,162.1299,33844.0
2019-05-20 14:50:00,182.8,183.13,182.8,183.08,7879.0,162.2719,162.5648,162.2719,162.5205,7879.0
2019-05-20 15:00:00,183.03,183.03,182.64,182.68,9830.0,162.4761,162.4761,162.1299,162.1654,9830.0
2019-05-20 15:10:00,182.68,182.75,182.35,182.74,10622.0,162.1654,162.2275,161.8724,162.2186,10622.0
2019-05-20 15:20:00,182.71,182.88,182.62,182.84,9517.0,162.192,162.3429,162.1121,162.3074,9517.0
2019-05-20 15:30:00,182.81,183.22,182.7,183.07,22341.0,162.2808,162.6447,162.1831,162.5116,22341.0
2019-05-20 15:40:00,183.08,183.2,183.0,183.09,24680.0,162.5205,162.627,162.4494,162.5293,24680.0
2019-05-20 15:50:00,183.07,183.41,182.95,182.98,74973.0,162.5116,162.8134,162.4051,162.4317,74973.0
2019-05-21 09:30:00,184.45,185.25,184.45,184.91,17838.0,163.7366,164.4468,163.7366,164.145,17838.0
2019-05-21 09:40:00,184.99,185.55,184.68,185.38,7241.0,164.216,164.7131,163.9408,164.5622,7241.0
2019-05-21 09:50:00,185.28,185.28,184.47,184.77,13049.0,164.4734,164.4734,163.7544,164.0207,13049.0
2019-05-21 10:00:00,184.85,184.9,184.24,184.56,12957.0,164.0917,164.1361,163.5502,163.8343,12957.0
2019-05-21 10:10:00,184.65,185.17,184.63,185.17,5688.0,163.9141,164.3758,163.8964,164.3758,5688.0
2019-05-21 10:20:00,185.3,185.32,184.66,184.88,9830.0,164.4912,164.5089,163.923,164.1183,9830.0
2019-05-21 10:30:00,184.84,185.21,184.8,184.97,16548.0,164.0828,164.4113,164.0473,164.1982,16548.0
2019-05-21 10:40:00,185.09,185.09,184.68,184.84,10515.0,164.3047,164.3047,163.9408,164.0828,10515.0
2019-05-21 10:50:00,184.91,185.4,184.81,185.39,12942.0,164.145,164.5799,164.0562,164.571,12942.0
2019-05-21 11:00:00,185.39,185.54,185.12,185.54,9637.0,164.571,164.7042,164.3314,164.7042,9637.0
2019-05-21 11:10:00,185.52,185.63,185.31,185.49,25497.0,164.6864,164.7841,164.5,164.6598,25497.0
2019-05-21 11:20:00,185.47,185.63,185.38,185.4,33947.0,164.6421,164.7841,164.5622,164.5799,33947.0
2019-05-21 11:30:00,185.45,185.52,185.06,185.42,47009.0,164.6243,164.6864,164.2781,164.5977,47009.0
2019-05-21 11:40:00,185.41,185.8,185.37,185.62,13766.0,164.5888,164.935,164.5533,164.7752,13766.0
2019-05-21 11:50:00,185.62,186.1,185.5,186.06,10525.0,164.7752,165.2013,164.6687,165.1658,10525.0
2019-05-21 12:00:00,186.11,186.16,185.83,185.94,8708.0,165.2102,165.2546,164.9616,165.0593,8708.0
2019-05-21 12:10:00,185.94,185.94,185.64,185.66,4546.0,165.0593,165.0593,164.793,164.8107,4546.0
2019-05-21 12:20:00,185.69,186.05,185.53,185.94,18479.0,164.8374,165.1569,164.6953,165.0593,18479.0
2019-05-21 12:30:00,185.94,186.14,185.76,186.14,56489.0,165.0593,165.2368,164.8995,165.2368,56489.0
2019-05-21 12:40:00,186.11,186.58,186.1,186.58,22503.0,165.2102,165.6274,165.2013,165.6274,22503.0
2019-05-21 12:50:00,186.48,186.59,186.16,186.31,5615.0,165.5386,165.6363,165.2546,165.3877,5615.0
2019-05-21 13:00:00,186.27,186.37,186.16,186.27,8902.0,165.3522,165.441,165.2546,165.3522,8902.0
2019-05-21 13:10:00,186.29,186.52,186.26,186.52,5098.0,165.37,165.5742,165.3433,165.5742,5098.0
2019-05-21 13:20:00,186.48,186.5,186.1,186.1,6800.0,165.5386,165.5564,165.2013,165.2013,6800.0
2019-05-21 13:30:00,186.09,186.38,185.99,186.34,8474.0,165.1924,165.4499,165.1037,165.4144,8474.0
2019-05-21 13:40:00,186.38,186.44,186.08,186.14,7740.0,165.4499,165.5031,165.1836,165.2368,7740.0
2019-05-21 13:50:00,186.16,186.26,186.05,186.26,4500.0,165.2546,165.3433,165.1569,165.3433,4500.0
2019-05-21 14:00:00,186.28,186.58,186.24,186.41,15240.0,165.3611,165.6274,165.3256,165.4765,15240.0
2019-05-21 14:10:00,186.35,186.44,186.24,186.42,7779.0,165.4232,165.5031,165.3256,165.4854,7779.0
2019-05-21 14:20:00,186.44,186.75,186.39,186.66,10116.0,165.5031,165.7783,165.4588,165.6984,10116.0
2019-05-21 14:30:00,186.64,186.72,186.59,186.67,7152.0,165.6807,165.7517,165.6363,165.7073,7152.0
2019-05-21 14:40:00,186.72,186.8,186.7,186.7,3757.0,165.7517,165.8227,165.7339,165.7339,3757.0
2019-05-21 14:50:00,186.76,186.86,186.75,186.86,25669.0,165.7872,165.876,165.7783,165.876,25669.0
2019-05-21 15:00:00,186.84,186.84,186.44,186.72,16351.0,165.8582,165.8582,165.5031,165.7517,16351.0
2019-05-21 15:10:00,186.73,186.86,186.54,186.86,24880.0,165.7606,165.876,165.5919,165.876,24880.0
2019-05-21 15:20:00,186.86,187.36,186.83,187.3,24900.0,165.876,166.3198,165.8493,166.2666,24900.0
2019-05-21 15:30:00,187.32,187.68,187.2,187.61,33797.0,166.2843,166.6039,166.1778,166.5417,33797.0
2019-05-21 15:40:00,187.63,187.67,187.38,187.61,95510.0,166.5595,166.595,166.3376,166.5417,95510.0
2019-05-21 15:50:00,187.63,188.01,187.58,187.82,179477.0,166.5595,166.8968,166.5151,166.7282,179477.0
2019-05-22 09:30:00,187.61,188.34,187.12,187.62,25592.0,166.5417,167.1898,166.1068,166.5506,25592.0
2019-05-22 09:40:00,187.58,188.03,187.1,188.03,23240.0,166.5151,166.9146,166.089,166.9146,23240.0
2019-05-22 09:50:00,187.95,188.08,187.77,187.94,7788.0,166.8436,166.959,166.6838,166.8347,7788.0
2019-05-22 10:00:00,187.78,187.81,187.13,187.18,7738.0,166.6927,166.7193,166.1156,166.16,7738.0
2019-05-22 10:10:00,187.16,187.89,187.15,187.68,11080.0,166.1423,166.7903,166.1334,166.6039,11080.0
2019-05-22 10:20:00,187.6,187.76,187.43,187.56,4225.0,166.5329,166.6749,166.382,166.4974,4225.0
2019-05-22 10:30:00,187.55,187.75,187.42,187.63,9455.0,166.4885,166.666,166.3731,166.5595,9455.0
2019-05-22 10:40:00,187.64,187.64,187.35,187.59,9368.0,166.5684,166.5684,166.3109,166.524,9368.0
2019-05-22 10:50:00,187.6,187.64,187.51,187.55,6765.0,166.5329,166.5684,166.453,166.4885,6765.0
2019-05-22 11:00:00,187.53,187.56,187.27,187.32,5000.0,166.4707,166.4974,166.2399,166.2843,5000.0
2019-05-22 11:10:00,187.38,187.48,187.29,187.35,6312.0,166.3376,166.4263,166.2577,166.3109,6312.0
2019-05-22 11:20:00,187.38,187.41,187.21,187.41,3613.0,166.3376,166.3642,166.1867,166.3642,3613.0
2019-05-22 11:30:00,187.41,187.67,187.38,187.5,7188.0,166.3642,166.595,166.3376,166.4441,7188.0
2019-05-22 11:40:00,187.42,187.61,187.42,187.61,3307.0,166.3731,166.5417,166.3731,166.5417,3307.0
2019-05-22 11:50:00,187.69,187.97,187.65,187.97,6158.0,166.6128,166.8613,166.5773,166.8613,6158.0
2019-05-22 12:00:00,187.92,188.08,187.88,188.08,9084.0,166.8169,166.959,166.7814,166.959,9084.0
2019-05-22 12:10:00,188.02,188.1,187.88,187.91,4308.0,166.9057,166.9767,166.7814,166.8081,4308.0
2019-05-22 12:20:00,187.94,187.98,187.82,187.91,2633.0,166.8347,166.8702,166.7282,166.8081,2633.0
2019-05-22 12:30:00,187.91,187.96,187.74,187.78,5926.0,166.8081,166.8524,166.6571,166.6927,5926.0
2019-05-22 12:40:00,187.75,187.83,187.58,187.83,7523.0,166.666,166.737,166.5151,166.737,7523.0
2019-05-22 12:50:00,187.81,188.13,187.8,187.85,30226.0,166.7193,167.0034,166.7104,166.7548,30226.0
2019-05-22 13:00:00,187.85,188.0,187.85,187.89,4343.0,166.7548,166.888,166.7548,166.7903,4343.0
2019-05-22 13:10:00,187.94,188.3,187.88,188.3,8398.0,166.8347,167.1543,166.7814,167.1543,8398.0
2019-05-22 13:20:00,188.19,188.37,188.14,188.37,9213.0,167.0566,167.2164,167.0122,167.2164,9213.0
2019-05-22 13:30:00,188.27,188.44,188.22,188.44,7727.0,167.1276,167.2785,167.0832,167.2785,7727.0
2019-05-22 13:40:00,188.44,188.67,188.44,188.52,7065.0,167.2785,167.4827,167.2785,167.3496,7065.0
2019-05-22 13:50:00,188.52,188.72,188.42,188.57,16012.0,167.3496,167.5271,167.2608,167.3939,16012.0
2019-05-22 14:00:00,188.6,188.62,188.37,188.42,9313.0,167.4206,167.4383,167.2164,167.2608,9313.0
2019-05-22 14:10:00,188.37,188.37,188.19,188.33,21957.0,167.2164,167.2164,167.0566,167.1809,21957.0
2019-05-22 14:20:00,188.3,188.34,188.17,188.22,11355.0,167.1543,167.1898,167.0389,167.0832,11355.0
2019-05-22 14:30:00,188.21,188.57,188.2,188.52,9258.0,167.0744,167.3939,167.0655,167.3496,9258.0
2019-05-22 14:40:00,188.53,188.59,188.4,188.49,10454.0,167.3584,167.4117,167.243,167.3229,10454.0
2019-05-22 14:50:00,188.5,188.69,188.41,188.67,13414.0,167.3318,167.5005,167.2519,167.4827,13414.0
2019-05-22 15:00:00,188.69,188.79,188.62,188.75,18540.0,167.5005,167.5892,167.4383,167.5537,18540.0
2019-05-22 15:10:00,188.74,188.91,188.67,188.91,20465.0,167.5448,167.6958,167.4827,167.6958,20465.0
2019-05-22 15:20:00,188.91,189.22,188.84,189.16,22994.0,167.6958,167.9709,167.6336,167.9177,22994.0
2019-05-22 15:30:00,189.16,189.41,189.04,189.05,32815.0,167.9177,168.1396,167.8112,167.82,32815.0
2019-05-22 15:40:00,189.03,189.03,188.6,188.6,27784.0,167.8023,167.8023,167.4206,167.4206,27784.0
2019-05-22 15:50:00,188.63,188.79,188.31,188.34,57006.0,167.4472,167.5892,167.1631,167.1898,57006.0
2019-05-23 09:30:00,187.07,187.32,186.07,187.1,19360.0,166.0624,166.2843,165.1747,166.089,19360.0
2019-05-23 09:40:00,187.11,187.38,186.01,186.23,9835.0,166.0979,166.3376,165.1214,165.3167,9835.0
2019-05-23 09:50:00,186.0,186.75,185.91,186.64,15524.0,165.1125,165.7783,165.0327,165.6807,15524.0
2019-05-23 10:00:00,186.59,187.05,186.58,187.0,12528.0,165.6363,166.0446,165.6274,166.0002,12528.0
2019-05-23 10:10:00,187.04,187.76,186.99,187.72,37727.0,166.0358,166.6749,165.9914,166.6394,37727.0
2019-05-23 10:20:00,188.01,188.3,187.85,188.0,6338.0,166.8968,167.1543,166.7548,166.888,6338.0
2019-05-23 10:30:00,187.9,187.96,187.55,187.75,8703.0,166.7992,166.8524,166.4885,166.666,8703.0
2019-05-23 10:40:00,187.82,188.45,187.82,188.32,5292.0,166.7282,167.2874,166.7282,167.172,5292.0
2019-05-23 10:50:00,188.46,188.9,188.3,188.5,7164.0,167.2963,167.6869,167.1543,167.3318,7164.0
2019-05-23 11:00:00,188.56,188.56,187.74,187.74,6547.0,167.3851,167.3851,166.6571,166.6571,6547.0
2019-05-23 11:10:00,187.52,187.6,187.02,187.03,3500.0,166.4619,166.5329,166.018,166.0269,3500.0
2019-05-23 11:20:00,187.03,187.53,186.76,187.33,18742.0,166.0269,166.4707,165.7872,166.2932,18742.0
2019-05-23 11:30:00,187.36,187.51,187.18,187.49,15597.0,166.3198,166.453,166.16,166.4352,15597.0
2019-05-23 11:40:00,187.49,187.62,187.31,187.37,11441.0,166.4352,166.5506,166.2754,166.3287,11441.0
2019-05-23 11:50:00,187.43,187.47,187.09,187.18,11370.0,166.382,166.4175,166.0801,166.16,11370.0
2019-05-23 12:00:00,187.18,187.35,186.96,187.05,21767.0,166.16,166.3109,165.9647,166.0446,21767.0
2019-05-23 12:10:00,187.06,187.18,186.88,186.88,5855.0,166.0535,166.16,165.8937,165.8937,5855.0
2019-05-23 12:20:00,186.96,187.26,186.96,187.15,4804.0,165.9647,166.2311,165.9647,166.1334,4804.0
2019-05-23 12:30:00,187.18,187.18,186.91,187.02,10939.0,166.16,166.16,165.9204,166.018,10939.0
2019-05-23 12:40:00,187.02,187.12,186.9,187.01,6052.0,166.018,166.1068,165.9115,166.0091,6052.0
2019-05-23 12:50:00,186.95,187.21,186.76,187.0,40000.0,165.9559,166.1867,165.7872,166.0002,40000.0
2019-05-23 13:00:00,186.99,187.02,186.72,186.84,12433.0,165.9914,166.018,165.7517,165.8582,12433.0
2019-05-23 13:10:00,186.73,186.76,186.34,186.37,11669.0,165.7606,165.7872,165.4144,165.441,11669.0
2019-05-23 13:20:00,186.32,186.61,186.28,186.41,5286.0,165.3966,165.654,165.3611,165.4765,5286.0
2019-05-23 13:30:00,186.36,186.73,186.29,186.73,10380.0,165.4321,165.7606,165.37,165.7606,10380.0
2019-05-23 13:40:00,186.73,186.81,186.51,186.54,19693.0,165.7606,165.8316,165.5653,165.5919,19693.0
2019-05-23 13:50:00,186.53,186.63,186.25,186.27,14266.0,165.583,165.6718,165.3345,165.3522,14266.0
2019-05-23 14:00:00,186.24,186.45,186.05,186.42,14194.0,165.3256,165.512,165.1569,165.4854,14194.0
2019-05-23 14:10:00,186.44,187.0,186.41,186.77,19607.0,165.5031,166.0002,165.4765,165.7961,19607.0
2019-05-23 14:20:00,186.76,186.88,186.59,186.75,25795.0,165.7872,165.8937,165.6363,165.7783,25795.0
2019-05-23 14:30:00,186.79,187.09,186.77,187.0,20474.0,165.8138,166.0801,165.7961,166.0002,20474.0
2019-05-23 14:40:00,187.03,187.34,186.97,186.97,22786.0,166.0269,166.3021,165.9736,165.9736,22786.0
2019-05-23 14:50:00,187.02,187.21,186.91,187.11,32067.0,166.018,166.1867,165.9204,166.0979,32067.0
2019-05-23 15:00:00,187.13,187.62,187.11,187.62,34618.0,166.1156,166.5506,166.0979,166.5506,34618.0
2019-05-23 15:10:00,187.58,187.99,187.49,187.67,27430.0,166.5151,166.8791,166.4352,166.595,27430.0
2019-05-23 15:20:00,187.72,188.24,187.71,188.11,26059.0,166.6394,167.101,166.6305,166.9856,26059.0
2019-05-23 15:30:00,188.09,188.19,187.79,187.79,28701.0,166.9678,167.0566,166.7015,166.7015,28701.0
2019-05-23 15:40:00,187.75,188.6,187.69,188.33,52462.0,166.666,167.4206,166.6128,167.1809,52462.0
2019-05-23 15:50:00,188.37,188.79,188.04,188.53,188144.0,167.2164,167.5892,166.9235,167.3584,188144.0
2019-05-24 09:30:00,189.32,189.49,188.39,188.54,22694.0,168.0597,168.2106,167.2342,167.3673,22694.0
2019-05-24 09:40:00,188.45,189.16,188.45,188.96,11034.0,167.2874,167.9177,167.2874,167.7401,11034.0
2019-05-24 09:50:00,189.1,189.2,188.56,188.92,26099.0,167.8644,167.9532,167.3851,167.7046,26099.0
2019-05-24 10:00:00,188.92,189.12,188.8,188.87,15401.0,167.7046,167.8822,167.5981,167.6603,15401.0
2019-05-24 10:10:00,188.9,189.03,188.78,189.03,13500.0,167.6869,167.8023,167.5804,167.8023,13500.0
2019-05-24 10:20:00,189.02,189.09,188.78,188.85,12381.0,167.7934,167.8555,167.5804,167.6425,12381.0
2019-05-24 10:30:00,188.87,188.94,188.76,188.89,7892.0,167.6603,167.7224,167.5626,167.678,7892.0
2019-05-24 10:40:00,188.8,188.86,188.49,188.49,28434.0,167.5981,167.6514,167.3229,167.3229,28434.0
2019-05-24 10:50:00,188.44,188.44,187.86,188.12,25303.0,167.2785,167.2785,166.7637,166.9945,25303.0
2019-05-24 11:00:00,188.2,188.53,188.09,188.53,44872.0,167.0655,167.3584,166.9678,167.3584,44872.0
2019-05-24 11:10:00,188.49,188.63,188.37,188.45,22478.0,167.3229,167.4472,167.2164,167.2874,22478.0
2019-05-24 11:20:00,188.46,188.66,188.37,188.46,8314.0,167.2963,167.4738,167.2164,167.2963,8314.0
2019-05-24 11:30:00,188.51,188.68,188.4,188.62,23710.0,167.3407,167.4916,167.243,167.4383,23710.0
2019-05-24 11:40:00,188.66,188.67,188.49,188.57,33502.0,167.4738,167.4827,167.3229,167.3939,33502.0
2019-05-24 11:50:00,188.56,188.71,188.27,188.27,18817.0,167.3851,167.5182,167.1276,167.1276,18817.0
2019-05-24 12:00:00,188.26,188.29,187.95,187.97,21667.0,167.1188,167.1454,166.8436,166.8613,21667.0
2019-05-24 12:10:00,187.97,188.34,187.75,188.07,23744.0,166.8613,167.1898,166.666,166.9501,23744.0
2019-05-24 12:20:00,188.07,188.71,188.07,188.3,37143.0,166.9501,167.5182,166.9501,167.1543,37143.0
2019-05-24 12:30:00,188.35,188.48,188.12,188.28,10892.0,167.1986,167.314,166.9945,167.1365,10892.0
2019-05-24 12:40:00,188.34,188.37,187.86,187.86,3603.0,167.1898,167.2164,166.7637,166.7637,3603.0
2019-05-24 12:50:00,187.9,188.13,187.72,188.13,14878.0,166.7992,167.0034,166.6394,167.0034,14878.0
2019-05-24 13:00:00,188.14,188.26,187.88,188.2,9437.0,167.0122,167.1188,166.7814,167.0655,9437.0
2019-05-24 13:10:00,188.19,188.19,187.7,187.71,8711.0,167.0566,167.0566,166.6216,166.6305,8711.0
2019-05-24 13:20:00,187.69,187.78,187.5,187.57,8700.0,166.6128,166.6927,166.4441,166.5062,8700.0
2019-05-24 13:30:00,187.64,187.91,187.64,187.87,5536.0,166.5684,166.8081,166.5684,166.7725,5536.0
2019-05-24 13:40:00,187.94,188.13,187.93,188.0,8170.0,166.8347,167.0034,166.8258,166.888,8170.0
2019-05-24 13:50:00,187.99,188.19,187.81,187.95,4410.0,166.8791,167.0566,166.7193,166.8436,4410.0
2019-05-24 14:00:00,187.89,187.89,187.54,187.63,3670.0,166.7903,166.7903,166.4796,166.5595,3670.0
2019-05-24 14:10:00,187.61,187.61,187.3,187.3,5967.0,166.5417,166.5417,166.2666,166.2666,5967.0
2019-05-24 14:20:00,187.32,187.41,187.24,187.26,3657.0,166.2843,166.3642,166.2133,166.2311,3657.0
2019-05-24 14:30:00,187.28,187.4,187.21,187.33,6486.0,166.2488,166.3553,166.1867,166.2932,6486.0
2019-05-24 14:40:00,187.39,187.41,187.09,187.09,5334.0,166.3465,166.3642,166.0801,166.0801,5334.0
2019-05-24 14:50:00,187.13,187.15,187.03,187.07,6267.0,166.1156,166.1334,166.0269,166.0624,6267.0
2019-05-24 15:00:00,187.13,187.26,187.09,187.2,11680.0,166.1156,166.2311,166.0801,166.1778,11680.0
2019-05-24 15:10:00,187.23,187.31,187.12,187.13,7502.0,166.2044,166.2754,166.1068,166.1156,7502.0
2019-05-24 15:20:00,187.11,187.35,187.11,187.29,4921.0,166.0979,166.3109,166.0979,166.2577,4921.0
2019-05-24 15:30:00,187.28,187.29,187.16,187.19,7001.0,166.2488,166.2577,166.1423,166.1689,7001.0
2019-05-24 15:40:00,187.18,187.32,187.14,187.17,14676.0,166.16,166.2843,166.1245,166.1512,14676.0
2019-05-24 15:50:00,187.19,187.43,186.94,187.14,59977.0,166.1689,166.382,165.947,166.1245,59977.0
2019-05-28 09:30:00,187.0,187.93,187.0,187.42,11268.0,166.0002,166.8258,166.0002,166.3731,11268.0
2019-05-28 09:40:00,187.54,187.91,187.46,187.79,19343.0,166.4796,166.8081,166.4086,166.7015,19343.0
2019-05-28 09:50:00,187.72,187.9,187.19,187.2,7802.0,166.6394,166.7992,166.1689,166.1778,7802.0
2019-05-28 10:00:00,187.08,187.71,186.96,187.36,25643.0,166.0713,166.6305,165.9647,166.3198,25643.0
2019-05-28 10:10:00,187.31,187.31,186.77,187.02,6000.0,166.2754,166.2754,165.7961,166.018,6000.0
2019-05-28 10:20:00,186.98,187.06,186.71,186.8,22236.0,165.9825,166.0535,165.7428,165.8227,22236.0
2019-05-28 10:30:00,186.78,186.78,186.16,186.26,13944.0,165.805,165.805,165.2546,165.3433,13944.0
2019-05-28 10:40:00,186.2,186.52,186.04,186.45,38572.0,165.2901,165.5742,165.1481,165.512,38572.0
2019-05-28 10:50:00,186.43,186.71,186.39,186.68,7483.0,165.4943,165.7428,165.4588,165.7162,7483.0
2019-05-28 11:00:00,186.63,186.94,186.62,186.86,7543.0,165.6718,165.947,165.6629,165.876,7543.0
2019-05-28 11:10:00,186.87,186.91,186.75,186.8,7054.0,165.8848,165.9204,165.7783,165.8227,7054.0
2019-05-28 11:20:00,186.75,186.88,186.51,186.53,14009.0,165.7783,165.8937,165.5653,165.583,14009.0
2019-05-28 11:30:00,186.55,186.69,186.4,186.68,13777.0,165.6008,165.7251,165.4676,165.7162,13777.0
2019-05-28 11:40:00,186.74,187.0,186.74,186.93,10975.0,165.7694,166.0002,165.7694,165.9381,10975.0
2019-05-28 11:50:00,186.88,187.06,186.73,186.95,4178.0,165.8937,166.0535,165.7606,165.9559,4178.0
2019-05-28 12:00:00,187.03,187.44,186.96,187.28,4576.0,166.0269,166.3908,165.9647,166.2488,4576.0
2019-05-28 12:10:00,187.24,187.37,187.19,187.3,3031.0,166.2133,166.3287,166.1689,166.2666,3031.0
2019-05-28 12:20:00,187.25,187.5,187.24,187.5,2751.0,166.2222,166.4441,166.2133,166.4441,2751.0
2019-05-28 12:30:00,187.61,187.79,187.57,187.73,2959.0,166.5417,166.7015,166.5062,166.6483,2959.0
2019-05-28 12:40:00,187.77,187.78,187.54,187.74,6669.0,166.6838,166.6927,166.4796,166.6571,6669.0
2019-05-28 12:50:00,187.67,187.67,187.44,187.44,6154.0,166.595,166.595,166.3908,166.3908,6154.0
2019-05-28 13:00:00,187.43,187.65,187.43,187.47,3152.0,166.382,166.5773,166.382,166.4175,3152.0
2019-05-28 13:10:00,187.47,187.53,187.35,187.4,4051.0,166.4175,166.4707,166.3109,166.3553,4051.0
2019-05-28 13:20:00,187.35,187.5,187.28,187.38,4254.0,166.3109,166.4441,166.2488,166.3376,4254.0
2019-05-28 13:30:00,187.34,187.4,187.32,187.4,6785.0,166.3021,166.3553,166.2843,166.3553,6785.0
2019-05-28 13:40:00,187.4,187.45,187.06,187.06,6514.0,166.3553,166.3997,166.0535,166.0535,6514.0
2019-05-28 13:50:00,187.08,187.16,187.03,187.15,5854.0,166.0713,166.1423,166.0269,166.1334,5854.0
2019-05-28 14:00:00,187.21,187.39,187.06,187.35,6550.0,166.1867,166.3465,166.0535,166.3109,6550.0
2019-05-28 14:10:00,187.34,187.5,187.24,187.49,7714.0,166.3021,166.4441,166.2133,166.4352,7714.0
2019-05-28 14:20:00,187.46,187.5,187.37,187.5,10108.0,166.4086,166.4441,166.3287,166.4441,10108.0
2019-05-28 14:30:00,187.42,187.46,187.18,187.29,7957.0,166.3731,166.4086,166.16,166.2577,7957.0
2019-05-28 14:40:00,187.25,187.29,187.11,187.2,8775.0,166.2222,166.2577,166.0979,166.1778,8775.0
2019-05-28 14:50:00,187.17,187.21,186.94,187.02,9147.0,166.1512,166.1867,165.947,166.018,9147.0
2019-05-28 15:00:00,186.96,187.07,186.9,186.9,14614.0,165.9647,166.0624,165.9115,165.9115,14614.0
2019-05-28 15:10:00,186.9,187.14,186.78,187.11,24993.0,165.9115,166.1245,165.805,166.0979,24993.0
2019-05-28 15:20:00,187.11,187.11,186.67,186.68,11243.0,166.0979,166.0979,165.7073,165.7162,11243.0
2019-05-28 15:30:00,186.68,186.77,186.46,186.65,23729.0,165.7162,165.7961,165.5209,165.6896,23729.0
2019-05-28 15:40:00,186.59,186.73,186.44,186.51,30306.0,165.6363,165.7606,165.5031,165.5653,30306.0
2019-05-28 15:50:00,186.4,186.75,186.35,186.48,94809.0,165.4676,165.7783,165.4232,165.5386,94809.0
2019-05-29 09:30:00,186.6,187.06,185.44,186.08,23266.0,165.6452,166.0535,164.6154,165.1836,23266.0
2019-05-29 09:40:00,186.21,186.58,185.24,185.54,80501.0,165.299,165.6274,164.4379,164.7042,80501.0
2019-05-29 09:50:00,185.5,185.57,184.51,185.14,51694.0,164.6687,164.7308,163.7899,164.3491,51694.0
2019-05-29 10:00:00,185.33,185.46,184.89,185.37,42973.0,164.5178,164.6332,164.1272,164.5533,42973.0
2019-05-29 10:10:00,185.37,185.95,185.29,185.77,48516.0,164.5533,165.0682,164.4823,164.9084,48516.0
2019-05-29 10:20:00,185.95,186.19,185.75,186.01,14769.0,165.0682,165.2812,164.8906,165.1214,14769.0
2019-05-29 10:30:00,186.0,186.27,186.0,186.14,22080.0,165.1125,165.3522,165.1125,165.2368,22080.0
2019-05-29 10:40:00,186.11,186.59,185.79,185.86,13722.0,165.2102,165.6363,164.9261,164.9883,13722.0
2019-05-29 10:50:00,185.87,186.17,185.71,186.17,7356.0,164.9971,165.2635,164.8551,165.2635,7356.0
2019-05-29 11:00:00,186.12,186.74,186.08,186.71,8830.0,165.2191,165.7694,165.1836,165.7428,8830.0
2019-05-29 11:10:00,186.7,186.94,186.54,186.75,12136.0,165.7339,165.947,165.5919,165.7783,12136.0
2019-05-29 11:20:00,186.73,186.91,186.55,186.62,48968.0,165.7606,165.9204,165.6008,165.6629,48968.0
2019-05-29 11:30:00,186.59,186.63,186.22,186.36,20133.0,165.6363,165.6718,165.3078,165.4321,20133.0
2019-05-29 11:40:00,186.4,186.4,185.83,186.13,14505.0,165.4676,165.4676,164.9616,165.2279,14505.0
2019-05-29 11:50:00,186.05,186.27,185.95,186.14,9200.0,165.1569,165.3522,165.0682,165.2368,9200.0
2019-05-29 12:00:00,186.16,186.4,186.08,186.4,7601.0,165.2546,165.4676,165.1836,165.4676,7601.0
2019-05-29 12:10:00,186.43,186.47,186.1,186.32,11741.0,165.4943,165.5298,165.2013,165.3966,11741.0
2019-05-29 12:20:00,186.35,186.76,186.25,186.53,6403.0,165.4232,165.7872,165.3345,165.583,6403.0
2019-05-29 12:30:00,186.56,186.96,186.55,186.9,9885.0,165.6097,165.9647,165.6008,165.9115,9885.0
2019-05-29 12:40:00,186.93,187.06,186.78,186.92,24585.0,165.9381,166.0535,165.805,165.9292,24585.0
2019-05-29 12:50:00,186.91,186.94,186.71,186.72,10684.0,165.9204,165.947,165.7428,165.7517,10684.0
2019-05-29 13:00:00,186.66,187.16,186.56,187.09,8231.0,165.6984,166.1423,165.6097,166.0801,8231.0
2019-05-29 13:10:00,187.18,187.28,187.06,187.06,8328.0,166.16,166.2488,166.0535,166.0535,8328.0
2019-05-29 13:20:00,187.09,187.4,186.97,187.34,10336.0,166.0801,166.3553,165.9736,166.3021,10336.0
2019-05-29 13:30:00,187.37,187.53,187.31,187.49,3430.0,166.3287,166.4707,166.2754,166.4352,3430.0
2019-05-29 13:40:00,187.49,187.57,187.23,187.32,15001.0,166.4352,166.5062,166.2044,166.2843,15001.0
2019-05-29 13:50:00,187.32,187.37,187.02,187.04,5921.0,166.2843,166.3287,166.018,166.0358,5921.0
2019-05-29 14:00:00,187.08,187.39,186.88,186.88,10515.0,166.0713,166.3465,165.8937,165.8937,10515.0
2019-05-29 14:10:00,186.87,186.91,186.75,186.82,6124.0,165.8848,165.9204,165.7783,165.8405,6124.0
2019-05-29 14:20:00,186.79,186.8,186.49,186.7,9617.0,165.8138,165.8227,165.5475,165.7339,9617.0
2019-05-29 14:30:00,186.67,186.67,186.17,186.41,20238.0,165.7073,165.7073,165.2635,165.4765,20238.0
2019-05-29 14:40:00,186.43,186.43,185.71,186.03,45080.0,165.4943,165.4943,164.8551,165.1392,45080.0
2019-05-29 14:50:00,186.03,186.04,185.36,185.36,12980.0,165.1392,165.1481,164.5444,164.5444,12980.0
2019-05-29 15:00:00,185.35,185.35,184.82,184.91,18706.0,164.5355,164.5355,164.0651,164.145,18706.0
2019-05-29 15:10:00,184.9,184.94,184.68,184.76,14178.0,164.1361,164.1716,163.9408,164.0118,14178.0
2019-05-29 15:20:00,184.71,184.88,184.71,184.8,32753.0,163.9674,164.1183,163.9674,164.0473,32753.0
2019-05-29 15:30:00,184.83,185.76,184.79,185.64,33014.0,164.0739,164.8995,164.0384,164.793,33014.0
2019-05-29 15:40:00,185.71,185.99,185.71,185.92,44819.0,164.8551,165.1037,164.8551,165.0415,44819.0
2019-05-29 15:50:00,185.94,186.35,185.74,185.97,98761.0,165.0593,165.4232,164.8817,165.0859,98761.0
2019-05-30 09:30:00,186.23,187.25,186.23,187.09,9766.0,165.3167,166.2222,165.3167,166.0801,9766.0
2019-05-30 09:40:00,187.06,187.22,186.73,186.78,18034.0,166.0535,166.1955,165.7606,165.805,18034.0
2019-05-30 09:50:00,186.75,186.93,186.56,186.84,22485.0,165.7783,165.9381,165.6097,165.8582,22485.0
2019-05-30 10:00:00,186.84,187.77,186.77,187.7,10108.0,165.8582,166.6838,165.7961,166.6216,10108.0
2019-05-30 10:10:00,187.66,187.84,187.65,187.66,5200.0,166.5861,166.7459,166.5773,166.5861,5200.0
2019-05-30 10:20:00,187.76,187.86,187.59,187.59,11442.0,166.6749,166.7637,166.524,166.524,11442.0
2019-05-30 10:30:00,187.57,188.29,187.57,188.27,5917.0,166.5062,167.1454,166.5062,167.1276,5917.0
2019-05-30 10:40:00,188.2,188.46,188.16,188.17,10228.0,167.0655,167.2963,167.03,167.0389,10228.0
2019-05-30 10:50:00,188.23,188.26,187.67,187.83,7820.0,167.0921,167.1188,166.595,166.737,7820.0
2019-05-30 11:00:00,187.72,187.93,187.58,187.93,7730.0,166.6394,166.8258,166.5151,166.8258,7730.0
2019-05-30 11:10:00,187.94,188.15,187.88,188.04,10415.0,166.8347,167.0211,166.7814,166.9235,10415.0
2019-05-30 11:20:00,188.01,188.07,187.7,187.85,7650.0,166.8968,166.9501,166.6216,166.7548,7650.0
2019-05-30 11:30:00,187.93,188.0,187.56,187.65,20073.0,166.8258,166.888,166.4974,166.5773,20073.0
2019-05-30 11:40:00,187.64,187.65,187.33,187.42,21523.0,166.5684,166.5773,166.2932,166.3731,21523.0
2019-05-30 11:50:00,187.42,187.44,186.92,187.19,12725.0,166.3731,166.3908,165.9292,166.1689,12725.0
2019-05-30 12:00:00,187.07,187.27,187.03,187.1,9088.0,166.0624,166.2399,166.0269,166.089,9088.0
2019-05-30 12:10:00,187.09,187.11,186.93,186.93,16976.0,166.0801,166.0979,165.9381,165.9381,16976.0
2019-05-30 12:20:00,186.97,187.02,186.7,186.71,12581.0,165.9736,166.018,165.7339,165.7428,12581.0
2019-05-30 12:30:00,186.71,187.19,186.56,187.16,13609.0,165.7428,166.1689,165.6097,166.1423,13609.0
2019-05-30 12:40:00,187.23,187.23,186.96,187.05,7075.0,166.2044,166.2044,165.9647,166.0446,7075.0
2019-05-30 12:50:00,187.06,187.17,186.93,186.97,7942.0,166.0535,166.1512,165.9381,165.9736,7942.0
2019-05-30 13:00:00,187.01,187.19,187.01,187.08,5734.0,166.0091,166.1689,166.0091,166.0713,5734.0
2019-05-30 13:10:00,187.09,187.12,187.0,187.04,5334.0,166.0801,166.1068,166.0002,166.0358,5334.0
2019-05-30 13:20:00,187.06,187.13,186.85,186.95,11210.0,166.0535,166.1156,165.8671,165.9559,11210.0
2019-05-30 13:30:00,186.87,186.91,186.67,186.67,13792.0,165.8848,165.9204,165.7073,165.7073,13792.0
2019-05-30 13:40:00,186.67,186.99,186.6,186.92,14232.0,165.7073,165.9914,165.6452,165.9292,14232.0
2019-05-30 13:50:00,186.97,186.97,186.76,186.79,6349.0,165.9736,165.9736,165.7872,165.8138,6349.0
2019-05-30 14:00:00,186.82,186.88,186.58,186.58,7844.0,165.8405,165.8937,165.6274,165.6274,7844.0
2019-05-30 14:10:00,186.67,186.87,186.65,186.87,9145.0,165.7073,165.8848,165.6896,165.8848,9145.0
2019-05-30 14:20:00,186.85,186.85,186.7,186.7,8555.0,165.8671,165.8671,165.7339,165.7339,8555.0
2019-05-30 14:30:00,186.75,186.76,186.35,186.35,10058.0,165.7783,165.7872,165.4232,165.4232,10058.0
2019-05-30 14:40:00,186.35,186.5,186.24,186.5,9120.0,165.4232,165.5564,165.3256,165.5564,9120.0
2019-05-30 14:50:00,186.53,186.98,186.45,186.71,13579.0,165.583,165.9825,165.512,165.7428,13579.0
2019-05-30 15:00:00,186.77,186.77,186.2,186.37,10671.0,165.7961,165.7961,165.2901,165.441,10671.0
2019-05-30 15:10:00,186.41,186.63,186.4,186.52,15800.0,165.4765,165.6718,165.4676,165.5742,15800.0
2019-05-30 15:20:00,186.56,186.85,186.54,186.74,16080.0,165.6097,165.8671,165.5919,165.7694,16080.0
2019-05-30 15:30:00,186.74,186.91,186.67,186.8,16682.0,165.7694,165.9204,165.7073,165.8227,16682.0
2019-05-30 15:40:00,186.85,186.98,186.79,186.9,22673.0,165.8671,165.9825,165.8138,165.9115,22673.0
2019-05-30 15:50:00,186.89,186.93,186.68,186.68,54429.0,165.9026,165.9381,165.7162,165.7162,54429.0
2019-05-31 09:30:00,185.86,186.37,185.0,185.0,24685.0,164.9883,165.441,164.2248,164.2248,24685.0
2019-05-31 09:40:00,185.0,185.36,184.78,185.3,12991.0,164.2248,164.5444,164.0296,164.4912,12991.0
2019-05-31 09:50:00,185.3,185.75,185.06,185.75,19700.0,164.4912,164.8906,164.2781,164.8906,19700.0
2019-05-31 10:00:00,185.67,186.0,185.59,185.78,13309.0,164.8196,165.1125,164.7486,164.9173,13309.0
2019-05-31 10:10:00,185.75,185.8,185.53,185.61,6227.0,164.8906,164.935,164.6953,164.7663,6227.0
2019-05-31 10:20:00,185.61,185.76,185.47,185.76,9819.0,164.7663,164.8995,164.6421,164.8995,9819.0
2019-05-31 10:30:00,185.8,185.83,185.59,185.8,21260.0,164.935,164.9616,164.7486,164.935,21260.0
2019-05-31 10:40:00,185.72,186.33,185.61,186.33,14200.0,164.864,165.4055,164.7663,165.4055,14200.0
2019-05-31 10:50:00,186.27,186.53,186.27,186.48,20043.0,165.3522,165.583,165.3522,165.5386,20043.0
2019-05-31 11:00:00,186.48,187.0,186.41,186.88,19884.0,165.5386,166.0002,165.4765,165.8937,19884.0
2019-05-31 11:10:00,186.9,187.39,186.8,187.39,19744.0,165.9115,166.3465,165.8227,166.3465,19744.0
2019-05-31 11:20:00,187.42,187.73,187.31,187.49,21743.0,166.3731,166.6483,166.2754,166.4352,21743.0
2019-05-31 11:30:00,187.54,187.76,187.34,187.49,12184.0,166.4796,166.6749,166.3021,166.4352,12184.0
2019-05-31 11:40:00,187.42,187.66,187.32,187.55,12600.0,166.3731,166.5861,166.2843,166.4885,12600.0
2019-05-31 11:50:00,187.59,187.59,187.17,187.32,7876.0,166.524,166.524,166.1512,166.2843,7876.0
2019-05-31 12:00:00,187.26,187.27,187.06,187.06,4524.0,166.2311,166.2399,166.0535,166.0535,4524.0
2019-05-31 12:10:00,187.04,187.08,186.82,186.9,6368.0,166.0358,166.0713,165.8405,165.9115,6368.0
2019-05-31 12:20:00,186.9,186.9,186.47,186.58,5700.0,165.9115,165.9115,165.5298,165.6274,5700.0
2019-05-31 12:30:00,186.65,187.13,186.6,186.99,6426.0,165.6896,166.1156,165.6452,165.9914,6426.0
2019-05-31 12:40:00,186.95,187.09,186.92,187.02,3501.0,165.9559,166.0801,165.9292,166.018,3501.0
2019-05-31 12:50:00,187.09,187.19,186.91,187.06,4088.0,166.0801,166.1689,165.9204,166.0535,4088.0
2019-05-31 13:00:00,187.01,187.14,187.0,187.12,4350.0,166.0091,166.1245,166.0002,166.1068,4350.0
2019-05-31 13:10:00,187.14,187.26,187.02,187.06,5220.0,166.1245,166.2311,166.018,166.0535,5220.0
2019-05-31 13:20:00,187.09,187.28,186.99,187.28,6407.0,166.0801,166.2488,165.9914,166.2488,6407.0
2019-05-31 13:30:00,187.2,187.3,187.16,187.25,9636.0,166.1778,166.2666,166.1423,166.2222,9636.0
2019-05-31 13:40:00,187.22,187.23,187.06,187.18,5280.0,166.1955,166.2044,166.0535,166.16,5280.0
2019-05-31 13:50:00,187.17,187.17,186.88,186.96,7400.0,166.1512,166.1512,165.8937,165.9647,7400.0
2019-05-31 14:00:00,186.9,186.94,186.67,186.82,5965.0,165.9115,165.947,165.7073,165.8405,5965.0
2019-05-31 14:10:00,186.87,186.99,186.66,186.68,7567.0,165.8848,165.9914,165.6984,165.7162,7567.0
2019-05-31 14:20:00,186.72,186.83,186.55,186.58,7132.0,165.7517,165.8493,165.6008,165.6274,7132.0
2019-05-31 14:30:00,186.59,186.63,186.43,186.44,6781.0,165.6363,165.6718,165.4943,165.5031,6781.0
2019-05-31 14:40:00,186.48,186.83,186.46,186.7,12578.0,165.5386,165.8493,165.5209,165.7339,12578.0
2019-05-31 14:50:00,186.71,186.83,186.65,186.75,9100.0,165.7428,165.8493,165.6896,165.7783,9100.0
2019-05-31 15:00:00,186.69,186.75,186.54,186.71,10102.0,165.7251,165.7783,165.5919,165.7428,10102.0
2019-05-31 15:10:00,186.67,186.8,186.6,186.71,12358.0,165.7073,165.8227,165.6452,165.7428,12358.0
2019-05-31 15:20:00,186.79,186.8,186.47,186.75,15101.0,165.8138,165.8227,165.5298,165.7783,15101.0
2019-05-31 15:30:00,186.76,186.88,186.66,186.75,24836.0,165.7872,165.8937,165.6984,165.7783,24836.0
2019-05-31 15:40:00,186.81,187.24,186.75,187.16,31539.0,165.8316,166.2133,165.7783,166.1423,31539.0
2019-05-31 15:50:00,187.16,187.25,186.72,187.16,120895.0,166.1423,166.2222,165.7517,166.1423,120895.0
2019-06-03 09:30:00,187.22,187.98,186.5,187.54,20425.0,166.1955,166.8702,165.5564,166.4796,20425.0
2019-06-03 09:40:00,187.52,187.93,187.22,187.39,5204.0,166.4619,166.8258,166.1955,166.3465,5204.0
2019-06-03 09:50:00,187.34,187.7,187.26,187.65,13811.0,166.3021,166.6216,166.2311,166.5773,13811.0
2019-06-03 10:00:00,187.38,188.47,187.38,188.33,13887.0,166.3376,167.3052,166.3376,167.1809,13887.0
2019-06-03 10:10:00,188.39,188.67,188.1,188.37,31153.0,167.2342,167.4827,166.9767,167.2164,31153.0
2019-06-03 10:20:00,188.42,188.51,188.28,188.33,20609.0,167.2608,167.3407,167.1365,167.1809,20609.0
2019-06-03 10:30:00,188.41,188.84,188.35,188.75,27358.0,167.2519,167.6336,167.1986,167.5537,27358.0
2019-06-03 10:40:00,188.77,188.82,188.35,188.36,12070.0,167.5715,167.6159,167.1986,167.2075,12070.0
2019-06-03 10:50:00,188.32,188.71,188.16,188.57,10755.0,167.172,167.5182,167.03,167.3939,10755.0
2019-06-03 11:00:00,188.68,188.94,188.59,188.74,40948.0,167.4916,167.7224,167.4117,167.5448,40948.0
2019-06-03 11:10:00,188.7,188.7,188.28,188.51,13484.0,167.5093,167.5093,167.1365,167.3407,13484.0
2019-06-03 11:20:00,188.44,188.72,188.3,188.67,6508.0,167.2785,167.5271,167.1543,167.4827,6508.0
2019-06-03 11:30:00,188.68,188.94,188.64,188.94,4971.0,167.4916,167.7224,167.4561,167.7224,4971.0
2019-06-03 11:40:00,188.94,189.29,188.79,189.26,10292.0,167.7224,168.0331,167.5892,168.0065,10292.0
2019-06-03 11:50:00,189.26,189.42,189.11,189.31,6210.0,168.0065,168.1485,167.8733,168.0508,6210.0
2019-06-03 12:00:00,189.3,189.33,189.07,189.21,10610.0,168.042,168.0686,167.8378,167.9621,10610.0
2019-06-03 12:10:00,189.3,189.61,189.23,189.52,37721.0,168.042,168.3172,167.9798,168.2373,37721.0
2019-06-03 12:20:00,189.42,189.42,188.78,188.91,17818.0,168.1485,168.1485,167.5804,167.6958,17818.0
2019-06-03 12:30:00,188.94,189.35,188.94,189.32,5185.0,167.7224,168.0863,167.7224,168.0597,5185.0
2019-06-03 12:40:00,189.19,189.42,189.04,189.39,8233.0,167.9443,168.1485,167.8112,168.1219,8233.0
2019-06-03 12:50:00,189.32,189.7,189.24,189.54,8718.0,168.0597,168.397,167.9887,168.255,8718.0
2019-06-03 13:00:00,189.67,189.74,189.27,189.51,6455.0,168.3704,168.4326,168.0153,168.2284,6455.0
2019-06-03 13:10:00,189.58,189.75,189.43,189.54,9316.0,168.2905,168.4414,168.1574,168.255,9316.0
2019-06-03 13:20:00,189.54,190.17,189.36,189.78,25399.0,168.255,168.8143,168.0952,168.4681,25399.0
2019-06-03 13:30:00,189.91,189.91,188.8,189.0,18095.0,168.5835,168.5835,167.5981,167.7757,18095.0
2019-06-03 13:40:00,188.99,189.6,188.99,189.21,8371.0,167.7668,168.3083,167.7668,167.9621,8371.0
2019-06-03 13:50:00,189.2,189.82,189.2,189.78,5916.0,167.9532,168.5036,167.9532,168.4681,5916.0
2019-06-03 14:00:00,189.85,190.01,189.7,189.83,11390.0,168.5302,168.6722,168.397,168.5124,11390.0
2019-06-03 14:10:00,189.83,189.88,189.59,189.62,12043.0,168.5124,168.5568,168.2994,168.326,12043.0
2019-06-03 14:20:00,189.61,189.71,189.42,189.54,6092.0,168.3172,168.4059,168.1485,168.255,6092.0
2019-06-03 14:30:00,189.59,189.67,189.14,189.31,7930.0,168.2994,168.3704,167.8999,168.0508,7930.0
2019-06-03 14:40:00,189.31,189.32,189.14,189.2,7594.0,168.0508,168.0597,167.8999,167.9532,7594.0
2019-06-03 14:50:00,189.17,189.32,188.97,189.2,30156.0,167.9266,168.0597,167.749,167.9532,30156.0
2019-06-03 15:00:00,189.24,189.33,188.87,188.91,10841.0,167.9887,168.0686,167.6603,167.6958,10841.0
2019-06-03 15:10:00,188.9,189.28,188.81,189.18,26021.0,167.6869,168.0242,167.607,167.9354,26021.0
2019-06-03 15:20:00,189.18,189.51,188.72,188.94,22943.0,167.9354,168.2284,167.5271,167.7224,22943.0
2019-06-03 15:30:00,188.95,189.14,188.62,189.0,19572.0,167.7313,167.8999,167.4383,167.7757,19572.0
2019-06-03 15:40:00,189.01,189.37,188.99,189.05,23171.0,167.7845,168.1041,167.7668,167.82,23171.0
2019-06-03 15:50:00,189.06,190.03,189.06,189.86,64512.0,167.8289,168.69,167.8289,168.5391,64512.0
2019-06-04 09:30:00,191.16,193.96,190.57,192.05,55572.0,169.6931,172.1787,169.1693,170.4831,55572.0
2019-06-04 09:40:00,192.05,193.48,191.71,193.31,22712.0,170.4831,171.7526,170.1813,171.6016,22712.0
2019-06-04 09:50:00,193.1,193.38,192.34,193.38,47206.0,171.4152,171.6638,170.7406,171.6638,47206.0
2019-06-04 10:00:00,193.17,193.63,192.84,192.84,24926.0,171.4774,171.8857,171.1844,171.1844,24926.0
2019-06-04 10:10:00,192.9,193.59,192.38,193.59,17251.0,171.2377,171.8502,170.7761,171.8502,17251.0
2019-06-04 10:20:00,193.54,194.08,193.37,193.98,19438.0,171.8058,172.2852,171.6549,172.1964,19438.0
2019-06-04 10:30:00,193.89,194.2,193.48,193.48,17693.0,172.1165,172.3917,171.7526,171.7526,17693.0
2019-06-04 10:40:00,193.58,193.62,193.18,193.27,33465.0,171.8413,171.8768,171.4862,171.5661,33465.0
2019-06-04 10:50:00,193.25,193.64,193.25,193.64,7505.0,171.5484,171.8946,171.5484,171.8946,7505.0
2019-06-04 11:00:00,193.74,194.16,193.54,194.05,8616.0,171.9834,172.3562,171.8058,172.2585,8616.0
2019-06-04 11:10:00,193.98,194.31,193.95,194.14,11345.0,172.1964,172.4893,172.1698,172.3384,11345.0
2019-06-04 11:20:00,194.18,194.22,193.94,194.07,18165.0,172.3739,172.4095,172.1609,172.2763,18165.0
2019-06-04 11:30:00,194.05,194.27,193.88,194.08,26459.0,172.2585,172.4538,172.1076,172.2852,26459.0
2019-06-04 11:40:00,194.09,194.34,194.05,194.27,19389.0,172.2941,172.516,172.2585,172.4538,19389.0
2019-06-04 11:50:00,194.28,194.59,194.15,194.51,13595.0,172.4627,172.7379,172.3473,172.6669,13595.0
2019-06-04 12:00:00,194.48,194.48,194.01,194.14,8537.0,172.6403,172.6403,172.223,172.3384,8537.0
2019-06-04 12:10:00,194.14,194.16,193.75,194.02,19518.0,172.3384,172.3562,171.9922,172.2319,19518.0
2019-06-04 12:20:00,194.05,194.06,193.82,193.83,5211.0,172.2585,172.2674,172.0544,172.0633,5211.0
2019-06-04 12:30:00,193.79,193.8,193.54,193.56,7800.0,172.0277,172.0366,171.8058,171.8236,7800.0
2019-06-04 12:40:00,193.66,194.08,193.59,194.01,7757.0,171.9123,172.2852,171.8502,172.223,7757.0
2019-06-04 12:50:00,194.01,194.39,194.01,194.15,12771.0,172.223,172.5604,172.223,172.3473,12771.0
2019-06-04 13:00:00,194.12,194.14,193.7,193.79,21267.0,172.3207,172.3384,171.9479,172.0277,21267.0
2019-06-04 13:10:00,193.71,193.71,193.07,193.19,8884.0,171.9567,171.9567,171.3886,171.4951,8884.0
2019-06-04 13:20:00,193.19,193.32,193.16,193.17,4722.0,171.4951,171.6105,171.4685,171.4774,4722.0
2019-06-04 13:30:00,193.15,193.17,192.69,192.77,12489.0,171.4596,171.4774,171.0513,171.1223,12489.0
2019-06-04 13:40:00,192.82,193.0,192.74,192.76,5090.0,171.1667,171.3265,171.0957,171.1134,5090.0
2019-06-04 13:50:00,192.76,192.79,192.46,192.48,11133.0,171.1134,171.14,170.8471,170.8649,11133.0
2019-06-04 14:00:00,192.46,192.61,192.22,192.23,16168.0,170.8471,170.9803,170.6341,170.6429,16168.0
2019-06-04 14:10:00,192.25,192.38,191.83,191.91,16465.0,170.6607,170.7761,170.2878,170.3589,16465.0
2019-06-04 14:20:00,191.91,191.92,191.52,191.63,7602.0,170.3589,170.3677,170.0127,170.1103,7602.0
2019-06-04 14:30:00,191.61,192.0,191.56,191.91,8795.0,170.0926,170.4388,170.0482,170.3589,8795.0
2019-06-04 14:40:00,191.96,192.23,191.92,192.03,13858.0,170.4032,170.6429,170.3677,170.4654,13858.0
2019-06-04 14:50:00,192.03,192.06,191.82,192.01,13858.0,170.4654,170.492,170.279,170.4476,13858.0
2019-06-04 15:00:00,192.02,192.4,192.01,192.17,25072.0,170.4565,170.7938,170.4476,170.5897,25072.0
2019-06-04 15:10:00,192.14,192.22,191.92,191.94,23056.0,170.563,170.6341,170.3677,170.3855,23056.0
2019-06-04 15:20:00,191.94,191.97,191.77,191.89,24466.0,170.3855,170.4121,170.2346,170.3411,24466.0
2019-06-04 15:30:00,191.89,192.07,191.83,192.0,29071.0,170.3411,170.5009,170.2878,170.4388,29071.0
2019-06-04 15:40:00,191.97,192.05,191.79,192.05,21520.0,170.4121,170.4831,170.2523,170.4831,21520.0
2019-06-04 15:50:00,192.01,192.34,191.84,192.16,80930.0,170.4476,170.7406,170.2967,170.5808,80930.0
2019-06-05 09:30:00,192.86,194.36,192.86,193.8,27202.0,171.2022,172.5337,171.2022,172.0366,27202.0
2019-06-05 09:40:00,193.64,194.05,193.49,193.65,26602.0,171.8946,172.2585,171.7614,171.9035,26602.0
2019-06-05 09:50:00,193.7,194.07,193.49,193.99,13283.0,171.9479,172.2763,171.7614,172.2053,13283.0
2019-06-05 10:00:00,194.14,194.43,193.78,194.09,24386.0,172.3384,172.5959,172.0189,172.2941,24386.0
2019-06-05 10:10:00,194.05,194.14,193.93,194.01,7721.0,172.2585,172.3384,172.152,172.223,7721.0
2019-06-05 10:20:00,194.24,194.37,193.92,194.03,27240.0,172.4272,172.5426,172.1431,172.2408,27240.0
2019-06-05 10:30:00,194.08,194.95,194.0,194.93,27075.0,172.2852,173.0575,172.2142,173.0397,27075.0
2019-06-05 10:40:00,194.9,194.99,194.52,194.53,13098.0,173.0131,173.093,172.6758,172.6846,13098.0
2019-06-05 10:50:00,194.53,194.65,194.37,194.46,14722.0,172.6846,172.7912,172.5426,172.6225,14722.0
2019-06-05 11:00:00,194.47,194.66,194.35,194.48,16450.0,172.6314,172.8,172.5249,172.6403,16450.0
2019-06-05 11:10:00,194.45,195.16,194.41,195.16,11323.0,172.6136,173.2439,172.5781,173.2439,11323.0
2019-06-05 11:20:00,195.17,195.27,195.01,195.24,5456.0,173.2528,173.3415,173.1107,173.3149,5456.0
2019-06-05 11:30:00,195.25,195.53,195.21,195.53,9298.0,173.3238,173.5723,173.2883,173.5723,9298.0
2019-06-05 11:40:00,195.55,195.98,195.45,195.95,11801.0,173.5901,173.9718,173.5013,173.9452,11801.0
2019-06-05 11:50:00,195.95,196.74,195.85,196.74,22433.0,173.9452,174.6465,173.8564,174.6465,22433.0
2019-06-05 12:00:00,196.74,196.85,196.07,196.21,15272.0,174.6465,174.7441,174.0517,174.176,15272.0
2019-06-05 12:10:00,196.16,196.36,195.94,195.97,27064.0,174.1316,174.3091,173.9363,173.9629,27064.0
2019-06-05 12:20:00,196.02,196.45,196.01,196.32,51684.0,174.0073,174.389,173.9984,174.2736,51684.0
2019-06-05 12:30:00,196.29,196.36,195.96,195.97,7250.0,174.247,174.3091,173.9541,173.9629,7250.0
2019-06-05 12:40:00,196.0,196.2,195.82,196.19,23689.0,173.9896,174.1671,173.8298,174.1582,23689.0
2019-06-05 12:50:00,196.18,196.47,196.18,196.38,5462.0,174.1494,174.4068,174.1494,174.3269,5462.0
2019-06-05 13:00:00,196.48,197.02,196.48,197.0,4768.0,174.4157,174.895,174.4157,174.8773,4768.0
2019-06-05 13:10:00,196.94,197.22,196.86,196.91,21845.0,174.824,175.0726,174.753,174.7974,21845.0
2019-06-05 13:20:00,196.93,196.97,196.71,196.71,5081.0,174.8151,174.8506,174.6198,174.6198,5081.0
2019-06-05 13:30:00,196.77,196.82,196.49,196.5,8893.0,174.6731,174.7175,174.4245,174.4334,8893.0
2019-06-05 13:40:00,196.45,196.54,196.31,196.35,9824.0,174.389,174.4689,174.2648,174.3003,9824.0
2019-06-05 13:50:00,196.35,196.76,196.26,196.73,22741.0,174.3003,174.6642,174.2204,174.6376,22741.0
2019-06-05 14:00:00,196.64,196.99,196.54,196.86,44285.0,174.5577,174.8684,174.4689,174.753,44285.0
2019-06-05 14:10:00,196.86,197.1,196.67,196.96,32098.0,174.753,174.966,174.5843,174.8418,32098.0
2019-06-05 14:20:00,196.93,197.5,196.92,197.14,30141.0,174.8151,175.3211,174.8063,175.0015,30141.0
2019-06-05 14:30:00,197.06,197.18,196.89,197.14,14239.0,174.9305,175.0371,174.7796,175.0015,14239.0
2019-06-05 14:40:00,197.12,197.22,196.99,197.09,15622.0,174.9838,175.0726,174.8684,174.9572,15622.0
2019-06-05 14:50:00,197.06,197.1,196.73,196.92,13526.0,174.9305,174.966,174.6376,174.8063,13526.0
2019-06-05 15:00:00,196.92,196.99,196.84,196.95,12873.0,174.8063,174.8684,174.7352,174.8329,12873.0
2019-06-05 15:10:00,196.92,197.32,196.92,197.22,13294.0,174.8063,175.1613,174.8063,175.0726,13294.0
2019-06-05 15:20:00,197.22,197.26,197.0,197.2,17527.0,175.0726,175.1081,174.8773,175.0548,17527.0
2019-06-05 15:30:00,197.18,197.28,196.91,197.14,19047.0,175.0371,175.1258,174.7974,175.0015,19047.0
2019-06-05 15:40:00,197.14,197.71,197.12,197.7,53216.0,175.0015,175.5075,174.9838,175.4987,53216.0
2019-06-05 15:50:00,197.7,197.99,197.57,197.7,99236.0,175.4987,175.7561,175.3833,175.4987,99236.0
2019-06-06 09:30:00,197.66,197.79,196.27,196.27,29999.0,175.4632,175.5786,174.2292,174.2292,29999.0
2019-06-06 09:40:00,196.26,196.85,195.96,196.28,31296.0,174.2204,174.7441,173.9541,174.2381,31296.0
2019-06-06 09:50:00,196.25,197.13,196.04,196.41,80764.0,174.2115,174.9927,174.0251,174.3535,80764.0
2019-06-06 10:00:00,196.42,197.37,196.42,197.37,22691.0,174.3624,175.2057,174.3624,175.2057,22691.0
2019-06-06 10:10:00,197.25,197.44,197.06,197.27,15347.0,175.0992,175.2679,174.9305,175.1169,15347.0
2019-06-06 10:20:00,197.25,197.41,196.59,196.67,31573.0,175.0992,175.2412,174.5133,174.5843,31573.0
2019-06-06 10:30:00,196.64,197.2,196.58,196.9,19830.0,174.5577,175.0548,174.5044,174.7885,19830.0
2019-06-06 10:40:00,196.9,197.41,196.76,197.36,8051.0,174.7885,175.2412,174.6642,175.1968,8051.0
2019-06-06 10:50:00,197.5,197.59,197.23,197.52,44938.0,175.3211,175.401,175.0814,175.3389,44938.0
2019-06-06 11:00:00,197.56,197.74,197.08,197.23,25049.0,175.3744,175.5342,174.9483,175.0814,25049.0
2019-06-06 11:10:00,197.18,197.48,197.07,197.37,11183.0,175.0371,175.3034,174.9394,175.2057,11183.0
2019-06-06 11:20:00,197.41,198.2,197.4,198.14,23504.0,175.2412,175.9425,175.2323,175.8892,23504.0
2019-06-06 11:30:00,198.17,198.23,197.8,197.94,16395.0,175.9159,175.9691,175.5874,175.7117,16395.0
2019-06-06 11:40:00,197.9,198.08,197.21,197.21,17670.0,175.6762,175.836,175.0637,175.0637,17670.0
2019-06-06 11:50:00,197.3,197.6,197.17,197.28,12382.0,175.1436,175.4099,175.0282,175.1258,12382.0
2019-06-06 12:00:00,197.33,197.56,197.21,197.34,14143.0,175.1702,175.3744,175.0637,175.1791,14143.0
2019-06-06 12:10:00,197.28,197.47,197.12,197.47,12861.0,175.1258,175.2945,174.9838,175.2945,12861.0
2019-06-06 12:20:00,197.46,197.87,197.46,197.69,14461.0,175.2856,175.6496,175.2856,175.4898,14461.0
2019-06-06 12:30:00,197.69,197.82,197.65,197.71,26865.0,175.4898,175.6052,175.4543,175.5075,26865.0
2019-06-06 12:40:00,197.67,198.0,197.66,197.87,11193.0,175.472,175.765,175.4632,175.6496,11193.0
2019-06-06 12:50:00,197.88,197.89,197.14,197.25,44891.0,175.6584,175.6673,175.0015,175.0992,44891.0
2019-06-06 13:00:00,197.25,197.46,197.09,197.37,21984.0,175.0992,175.2856,174.9572,175.2057,21984.0
2019-06-06 13:10:00,197.38,197.47,197.21,197.29,10157.0,175.2146,175.2945,175.0637,175.1347,10157.0
2019-06-06 13:20:00,197.29,197.64,197.19,197.52,14297.0,175.1347,175.4454,175.0459,175.3389,14297.0
2019-06-06 13:30:00,197.5,197.58,197.26,197.33,10006.0,175.3211,175.3921,175.1081,175.1702,10006.0
2019-06-06 13:40:00,197.28,197.49,197.21,197.35,6995.0,175.1258,175.3122,175.0637,175.188,6995.0
2019-06-06 13:50:00,197.36,197.44,197.23,197.34,11042.0,175.1968,175.2679,175.0814,175.1791,11042.0
2019-06-06 14:00:00,197.31,197.49,197.27,197.41,8007.0,175.1525,175.3122,175.1169,175.2412,8007.0
2019-06-06 14:10:00,197.45,197.69,197.39,197.56,6284.0,175.2767,175.4898,175.2235,175.3744,6284.0
2019-06-06 14:20:00,197.53,197.64,197.21,197.22,12808.0,175.3477,175.4454,175.0637,175.0726,12808.0
2019-06-06 14:30:00,197.27,197.85,197.24,197.51,13937.0,175.1169,175.6318,175.0903,175.33,13937.0
2019-06-06 14:40:00,197.49,197.75,197.49,197.58,8889.0,175.3122,175.543,175.3122,175.3921,8889.0
2019-06-06 14:50:00,197.56,197.73,197.47,197.65,12084.0,175.3744,175.5253,175.2945,175.4543,12084.0
2019-06-06 15:00:00,197.73,197.91,197.61,197.84,14205.0,175.5253,175.6851,175.4188,175.6229,14205.0
2019-06-06 15:10:00,197.88,198.29,197.88,198.29,14390.0,175.6584,176.0224,175.6584,176.0224,14390.0
2019-06-06 15:20:00,198.37,198.44,198.17,198.17,9275.0,176.0934,176.1556,175.9159,175.9159,9275.0
2019-06-06 15:30:00,198.14,198.4,198.06,198.14,21156.0,175.8892,176.1201,175.8182,175.8892,21156.0
2019-06-06 15:40:00,198.16,198.25,197.98,198.12,30169.0,175.907,175.9869,175.7472,175.8715,30169.0
2019-06-06 15:50:00,198.06,198.19,197.6,197.69,66292.0,175.8182,175.9336,175.4099,175.4898,66292.0
2019-06-07 09:30:00,198.01,198.5,197.38,197.5,20564.0,175.7738,176.2088,175.2146,175.3211,20564.0
2019-06-07 09:40:00,197.39,197.44,196.83,197.31,7137.0,175.2235,175.2679,174.7264,175.1525,7137.0
2019-06-07 09:50:00,197.23,197.67,197.2,197.48,11103.0,175.0814,175.472,175.0548,175.3034,11103.0
2019-06-07 10:00:00,197.53,197.71,197.36,197.69,13320.0,175.3477,175.5075,175.1968,175.4898,13320.0
2019-06-07 10:10:00,197.65,198.27,197.5,198.26,8360.0,175.4543,176.0046,175.3211,175.9958,8360.0
2019-06-07 10:20:00,198.28,198.49,198.2,198.49,5471.0,176.0135,176.1999,175.9425,176.1999,5471.0
2019-06-07 10:30:00,198.36,198.43,198.13,198.28,9754.0,176.0845,176.1467,175.8804,176.0135,9754.0
2019-06-07 10:40:00,198.28,198.64,198.21,198.54,26185.0,176.0135,176.3331,175.9514,176.2443,26185.0
2019-06-07 10:50:00,198.51,198.51,198.24,198.26,25186.0,176.2177,176.2177,175.978,175.9958,25186.0
2019-06-07 11:00:00,198.31,198.59,198.22,198.59,10661.0,176.0402,176.2887,175.9603,176.2887,10661.0
2019-06-07 11:10:00,198.59,198.78,198.55,198.58,8500.0,176.2887,176.4574,176.2532,176.2798,8500.0
2019-06-07 11:20:00,198.58,198.64,198.21,198.21,11846.0,176.2798,176.3331,175.9514,175.9514,11846.0
2019-06-07 11:30:00,198.21,198.23,197.99,198.06,16674.0,175.9514,175.9691,175.7561,175.8182,16674.0
2019-06-07 11:40:00,198.03,198.14,197.96,198.06,11700.0,175.7916,175.8892,175.7295,175.8182,11700.0
2019-06-07 11:50:00,198.04,198.34,198.02,198.25,7398.0,175.8005,176.0668,175.7827,175.9869,7398.0
2019-06-07 12:00:00,198.25,198.34,198.12,198.34,7679.0,175.9869,176.0668,175.8715,176.0668,7679.0
2019-06-07 12:10:00,198.34,198.46,198.19,198.42,10671.0,176.0668,176.1733,175.9336,176.1378,10671.0
2019-06-07 12:20:00,198.42,198.52,198.37,198.39,8153.0,176.1378,176.2266,176.0934,176.1112,8153.0
2019-06-07 12:30:00,198.42,198.45,197.96,197.96,14391.0,176.1378,176.1644,175.7295,175.7295,14391.0
2019-06-07 12:40:00,197.96,198.08,197.82,197.83,15869.0,175.7295,175.836,175.6052,175.6141,15869.0
2019-06-07 12:50:00,197.88,197.94,197.76,197.94,6369.0,175.6584,175.7117,175.5519,175.7117,6369.0
2019-06-07 13:00:00,197.91,197.91,197.81,197.89,10366.0,175.6851,175.6851,175.5963,175.6673,10366.0
2019-06-07 13:10:00,197.87,197.88,197.76,197.87,7034.0,175.6496,175.6584,175.5519,175.6496,7034.0
2019-06-07 13:20:00,197.9,197.91,197.68,197.79,8430.0,175.6762,175.6851,175.4809,175.5786,8430.0
2019-06-07 13:30:00,197.85,197.93,197.77,197.93,7406.0,175.6318,175.7028,175.5608,175.7028,7406.0
2019-06-07 13:40:00,197.9,197.91,197.61,197.61,9663.0,175.6762,175.6851,175.4188,175.4188,9663.0
2019-06-07 13:50:00,197.68,197.86,197.66,197.86,17061.0,175.4809,175.6407,175.4632,175.6407,17061.0
2019-06-07 14:00:00,197.83,197.91,197.8,197.91,27652.0,175.6141,175.6851,175.5874,175.6851,27652.0
2019-06-07 14:10:00,197.88,197.91,197.82,197.84,12359.0,175.6584,175.6851,175.6052,175.6229,12359.0
2019-06-07 14:20:00,197.86,198.09,197.85,197.93,12151.0,175.6407,175.8449,175.6318,175.7028,12151.0
2019-06-07 14:30:00,197.95,197.98,197.88,197.9,10101.0,175.7206,175.7472,175.6584,175.6762,10101.0
2019-06-07 14:40:00,197.93,198.02,197.8,197.8,10765.0,175.7028,175.7827,175.5874,175.5874,10765.0
2019-06-07 14:50:00,197.73,197.87,197.59,197.62,19048.0,175.5253,175.6496,175.401,175.4276,19048.0
2019-06-07 15:00:00,197.63,197.65,197.39,197.47,33565.0,175.4365,175.4543,175.2235,175.2945,33565.0
2019-06-07 15:10:00,197.46,197.77,197.41,197.65,20759.0,175.2856,175.5608,175.2412,175.4543,20759.0
2019-06-07 15:20:00,197.67,198.06,197.63,198.05,11885.0,175.472,175.8182,175.4365,175.8094,11885.0
2019-06-07 15:30:00,198.05,198.06,197.92,198.04,18232.0,175.8094,175.8182,175.694,175.8005,18232.0
2019-06-07 15:40:00,198.07,198.29,197.95,198.14,44860.0,175.8271,176.0224,175.7206,175.8892,44860.0
2019-06-07 15:50:00,198.2,198.44,198.14,198.19,46051.0,175.9425,176.1556,175.8892,175.9336,46051.0
2019-06-10 09:30:00,199.42,200.77,199.42,200.01,68907.0,177.0255,178.2239,177.0255,177.5493,68907.0
2019-06-10 09:40:00,199.99,200.51,199.8,200.14,39773.0,177.5315,177.9931,177.3628,177.6647,39773.0
2019-06-10 09:50:00,200.11,200.28,199.44,199.67,52596.0,177.638,177.7889,177.0433,177.2474,52596.0
2019-06-10 10:00:00,199.78,200.1,199.6,199.65,20404.0,177.3451,177.6291,177.1853,177.2297,20404.0
2019-06-10 10:10:00,199.65,199.8,199.17,199.43,34829.0,177.2297,177.3628,176.8036,177.0344,34829.0
2019-06-10 10:20:00,199.37,199.52,199.13,199.24,20024.0,176.9811,177.1143,176.7681,176.8657,20024.0
2019-06-10 10:30:00,199.19,199.47,199.19,199.42,9417.0,176.8213,177.0699,176.8213,177.0255,9417.0
2019-06-10 10:40:00,199.43,199.62,199.16,199.51,14194.0,177.0344,177.203,176.7947,177.1054,14194.0
2019-06-10 10:50:00,199.47,199.49,199.19,199.19,10357.0,177.0699,177.0876,176.8213,176.8213,10357.0
2019-06-10 11:00:00,199.39,199.49,199.17,199.21,36599.0,176.9989,177.0876,176.8036,176.8391,36599.0
2019-06-10 11:10:00,199.12,199.59,199.12,199.39,24354.0,176.7592,177.1764,176.7592,176.9989,24354.0
2019-06-10 11:20:00,199.42,199.44,199.24,199.33,11804.0,177.0255,177.0433,176.8657,176.9456,11804.0
2019-06-10 11:30:00,199.33,199.83,199.33,199.62,10693.0,176.9456,177.3895,176.9456,177.203,10693.0
2019-06-10 11:40:00,199.65,200.16,199.65,200.0,14674.0,177.2297,177.6824,177.2297,177.5404,14674.0
2019-06-10 11:50:00,200.0,200.08,199.78,199.78,19274.0,177.5404,177.6114,177.3451,177.3451,19274.0
2019-06-10 12:00:00,199.8,199.88,199.55,199.57,18567.0,177.3628,177.4338,177.1409,177.1587,18567.0
2019-06-10 12:10:00,199.6,199.61,198.96,198.96,11828.0,177.1853,177.1942,176.6172,176.6172,11828.0
2019-06-10 12:20:00,198.99,199.17,198.9,198.95,17302.0,176.6438,176.8036,176.5639,176.6083,17302.0
2019-06-10 12:30:00,198.95,198.97,198.52,198.61,32300.0,176.6083,176.626,176.2266,176.3065,32300.0
2019-06-10 12:40:00,198.57,198.59,198.18,198.53,12992.0,176.271,176.2887,175.9248,176.2355,12992.0
2019-06-10 12:50:00,198.55,198.58,198.25,198.25,12382.0,176.2532,176.2798,175.9869,175.9869,12382.0
2019-06-10 13:00:00,198.3,198.71,198.3,198.65,20041.0,176.0313,176.3952,176.0313,176.342,20041.0
2019-06-10 13:10:00,198.71,198.71,198.48,198.5,22887.0,176.3952,176.3952,176.1911,176.2088,22887.0
2019-06-10 13:20:00,198.53,198.71,198.4,198.46,17044.0,176.2355,176.3952,176.1201,176.1733,17044.0
2019-06-10 13:30:00,198.48,198.68,198.48,198.68,3181.0,176.1911,176.3686,176.1911,176.3686,3181.0
2019-06-10 13:40:00,198.68,198.8,198.57,198.68,18625.0,176.3686,176.4751,176.271,176.3686,18625.0
2019-06-10 13:50:00,198.65,198.65,198.28,198.28,12905.0,176.342,176.342,176.0135,176.0135,12905.0
2019-06-10 14:00:00,198.26,198.26,197.79,197.79,5811.0,175.9958,175.9958,175.5786,175.5786,5811.0
2019-06-10 14:10:00,197.76,197.76,197.14,197.23,9075.0,175.5519,175.5519,175.0015,175.0814,9075.0
2019-06-10 14:20:00,197.25,197.33,197.04,197.2,20661.0,175.0992,175.1702,174.9128,175.0548,20661.0
2019-06-10 14:30:00,197.2,197.25,196.93,196.93,14066.0,175.0548,175.0992,174.8151,174.8151,14066.0
2019-06-10 14:40:00,196.94,197.09,196.88,197.01,11577.0,174.824,174.9572,174.7707,174.8861,11577.0
2019-06-10 14:50:00,197.06,197.24,197.02,197.13,18843.0,174.9305,175.0903,174.895,174.9927,18843.0
2019-06-10 15:00:00,197.12,197.3,197.08,197.25,21539.0,174.9838,175.1436,174.9483,175.0992,21539.0
2019-06-10 15:10:00,197.2,197.24,196.98,197.08,14918.0,175.0548,175.0903,174.8595,174.9483,14918.0
2019-06-10 15:20:00,197.04,197.2,196.93,196.96,15995.0,174.9128,175.0548,174.8151,174.8418,15995.0
2019-06-10 15:30:00,196.94,197.14,196.82,196.98,27409.0,174.824,175.0015,174.7175,174.8595,27409.0
2019-06-10 15:40:00,196.98,196.98,196.15,196.18,48671.0,174.8595,174.8595,174.1227,174.1494,48671.0
2019-06-10 15:50:00,196.14,196.71,196.12,196.56,107102.0,174.1138,174.6198,174.0961,174.4867,107102.0
2019-06-11 09:30:00,196.58,197.5,195.04,195.09,32801.0,174.5044,175.3211,173.1374,173.1818,32801.0
2019-06-11 09:40:00,194.86,195.52,193.9,193.9,25038.0,172.9776,173.5635,172.1254,172.1254,25038.0
2019-06-11 09:50:00,193.98,193.98,191.21,191.32,36040.0,172.1964,172.1964,169.7375,169.8351,36040.0
2019-06-11 10:00:00,191.45,191.68,190.37,191.02,31237.0,169.9505,170.1547,168.9918,169.5688,31237.0
2019-06-11 10:10:00,190.87,191.13,190.29,190.81,15181.0,169.4357,169.6665,168.9208,169.3824,15181.0
2019-06-11 10:20:00,190.98,191.55,190.85,191.19,33678.0,169.5333,170.0393,169.4179,169.7197,33678.0
2019-06-11 10:30:00,191.24,191.73,190.98,191.68,76037.0,169.7641,170.1991,169.5333,170.1547,76037.0
2019-06-11 10:40:00,191.62,191.73,191.18,191.3,34565.0,170.1014,170.1991,169.7108,169.8174,34565.0
2019-06-11 10:50:00,191.2,191.42,190.84,190.84,26093.0,169.7286,169.9239,169.409,169.409,26093.0
2019-06-11 11:00:00,190.93,191.15,190.75,190.94,26426.0,169.4889,169.6842,169.3291,169.4978,26426.0
2019-06-11 11:10:00,190.95,191.12,190.9,191.03,35113.0,169.5067,169.6576,169.4623,169.5777,35113.0
2019-06-11 11:20:00,191.05,191.05,190.04,190.2,33299.0,169.5954,169.5954,168.6989,168.8409,33299.0
2019-06-11 11:30:00,190.09,190.09,189.45,189.56,35505.0,168.7432,168.7432,168.1751,168.2728,35505.0
2019-06-11 11:40:00,189.44,189.44,188.4,189.07,25676.0,168.1662,168.1662,167.243,167.8378,25676.0
2019-06-11 11:50:00,189.14,189.31,188.72,188.87,18466.0,167.8999,168.0508,167.5271,167.6603,18466.0
2019-06-11 12:00:00,188.83,188.83,188.4,188.47,13545.0,167.6247,167.6247,167.243,167.3052,13545.0
2019-06-11 12:10:00,188.54,188.54,187.74,188.24,20201.0,167.3673,167.3673,166.6571,167.101,20201.0
2019-06-11 12:20:00,188.24,188.35,187.89,188.02,12078.0,167.101,167.1986,166.7903,166.9057,12078.0
2019-06-11 12:30:00,188.08,188.24,187.98,188.23,7836.0,166.959,167.101,166.8702,167.0921,7836.0
2019-06-11 12:40:00,188.29,188.71,188.29,188.32,11018.0,167.1454,167.5182,167.1454,167.172,11018.0
2019-06-11 12:50:00,188.35,188.36,187.42,188.01,74146.0,167.1986,167.2075,166.3731,166.8968,74146.0
2019-06-11 13:00:00,187.91,188.18,187.85,187.92,9550.0,166.8081,167.0477,166.7548,166.8169,9550.0
2019-06-11 13:10:00,187.9,188.15,187.75,187.85,28440.0,166.7992,167.0211,166.666,166.7548,28440.0
2019-06-11 13:20:00,187.85,188.6,187.85,188.31,25619.0,166.7548,167.4206,166.7548,167.1631,25619.0
2019-06-11 13:30:00,188.31,188.46,188.28,188.38,7733.0,167.1631,167.2963,167.1365,167.2253,7733.0
2019-06-11 13:40:00,188.41,188.58,188.28,188.53,15461.0,167.2519,167.4028,167.1365,167.3584,15461.0
2019-06-11 13:50:00,188.5,188.77,188.47,188.68,20726.0,167.3318,167.5715,167.3052,167.4916,20726.0
2019-06-11 14:00:00,188.66,188.79,188.36,188.59,20589.0,167.4738,167.5892,167.2075,167.4117,20589.0
2019-06-11 14:10:00,188.67,188.77,188.49,188.53,13495.0,167.4827,167.5715,167.3229,167.3584,13495.0
2019-06-11 14:20:00,188.56,188.84,188.51,188.81,7547.0,167.3851,167.6336,167.3407,167.607,7547.0
2019-06-11 14:30:00,188.81,188.81,188.25,188.33,8493.0,167.607,167.607,167.1099,167.1809,8493.0
2019-06-11 14:40:00,188.3,188.63,188.3,188.41,9348.0,167.1543,167.4472,167.1543,167.2519,9348.0
2019-06-11 14:50:00,188.41,188.53,188.18,188.53,14013.0,167.2519,167.3584,167.0477,167.3584,14013.0
2019-06-11 15:00:00,188.46,188.52,188.15,188.38,12919.0,167.2963,167.3496,167.0211,167.2253,12919.0
2019-06-11 15:10:00,188.38,188.44,188.22,188.25,15189.0,167.2253,167.2785,167.0832,167.1099,15189.0
2019-06-11 15:20:00,188.21,188.21,187.84,188.04,23181.0,167.0744,167.0744,166.7459,166.9235,23181.0
2019-06-11 15:30:00,188.0,188.17,187.97,188.1,21150.0,166.888,167.0389,166.8613,166.9767,21150.0
2019-06-11 15:40:00,188.06,188.1,187.82,187.96,31445.0,166.9412,166.9767,166.7282,166.8524,31445.0
2019-06-11 15:50:00,187.97,188.21,187.91,188.13,93028.0,166.8613,167.0744,166.8081,167.0034,93028.0
2019-06-12 09:30:00,188.77,189.75,188.4,189.01,21127.0,167.5715,168.4414,167.243,167.7845,21127.0
2019-06-12 09:40:00,189.2,189.35,186.59,186.7,45454.0,167.9532,168.0863,165.6363,165.7339,45454.0
2019-06-12 09:50:00,186.71,186.93,185.92,186.05,25505.0,165.7428,165.9381,165.0415,165.1569,25505.0
2019-06-12 10:00:00,186.06,186.3,185.89,185.9,38707.0,165.1658,165.3789,165.0149,165.0238,38707.0
2019-06-12 10:10:00,185.97,186.08,185.84,185.88,25192.0,165.0859,165.1836,164.9705,165.006,25192.0
2019-06-12 10:20:00,185.88,186.76,185.85,186.36,25414.0,165.006,165.7872,164.9794,165.4321,25414.0
2019-06-12 10:30:00,186.37,186.44,186.02,186.2,34165.0,165.441,165.5031,165.1303,165.2901,34165.0
2019-06-12 10:40:00,186.23,187.05,186.1,187.0,31399.0,165.3167,166.0446,165.2013,166.0002,31399.0
2019-06-12 10:50:00,187.0,187.04,186.71,187.0,22744.0,166.0002,166.0358,165.7428,166.0002,22744.0
2019-06-12 11:00:00,186.96,187.4,186.92,187.03,24017.0,165.9647,166.3553,165.9292,166.0269,24017.0
2019-06-12 11:10:00,187.02,187.27,186.97,187.22,19641.0,166.018,166.2399,165.9736,166.1955,19641.0
2019-06-12 11:20:00,187.21,187.47,187.07,187.47,17486.0,166.1867,166.4175,166.0624,166.4175,17486.0
2019-06-12 11:30:00,187.6,187.73,187.53,187.61,15623.0,166.5329,166.6483,166.4707,166.5417,15623.0
2019-06-12 11:40:00,187.63,187.67,187.24,187.24,24095.0,166.5595,166.595,166.2133,166.2133,24095.0
2019-06-12 11:50:00,187.23,187.38,186.97,187.05,11913.0,166.2044,166.3376,165.9736,166.0446,11913.0
2019-06-12 12:00:00,187.02,187.48,187.02,187.27,12106.0,166.018,166.4263,166.018,166.2399,12106.0
2019-06-12 12:10:00,187.24,187.39,187.11,187.24,9321.0,166.2133,166.3465,166.0979,166.2133,9321.0
2019-06-12 12:20:00,187.15,187.36,187.12,187.36,8522.0,166.1334,166.3198,166.1068,166.3198,8522.0
2019-06-12 12:30:00,187.31,187.35,187.12,187.13,7123.0,166.2754,166.3109,166.1068,166.1156,7123.0
2019-06-12 12:40:00,187.08,187.55,187.03,187.55,4893.0,166.0713,166.4885,166.0269,166.4885,4893.0
2019-06-12 12:50:00,187.56,188.01,187.55,187.81,15439.0,166.4974,166.8968,166.4885,166.7193,15439.0
2019-06-12 13:00:00,187.84,187.93,187.67,187.67,10708.0,166.7459,166.8258,166.595,166.595,10708.0
2019-06-12 13:10:00,187.7,187.84,187.39,187.77,10816.0,166.6216,166.7459,166.3465,166.6838,10816.0
2019-06-12 13:20:00,187.85,187.91,187.64,187.82,22601.0,166.7548,166.8081,166.5684,166.7282,22601.0
2019-06-12 13:30:00,187.84,188.17,187.84,188.01,17444.0,166.7459,167.0389,166.7459,166.8968,17444.0
2019-06-12 13:40:00,187.98,188.1,187.85,188.0,12438.0,166.8702,166.9767,166.7548,166.888,12438.0
2019-06-12 13:50:00,188.02,188.49,187.98,188.37,23263.0,166.9057,167.3229,166.8702,167.2164,23263.0
2019-06-12 14:00:00,188.41,188.85,188.4,188.84,36821.0,167.2519,167.6425,167.243,167.6336,36821.0
2019-06-12 14:10:00,188.9,188.96,188.2,188.35,17998.0,167.6869,167.7401,167.0655,167.1986,17998.0
2019-06-12 14:20:00,188.39,188.59,188.25,188.44,9784.0,167.2342,167.4117,167.1099,167.2785,9784.0
2019-06-12 14:30:00,188.44,188.56,188.35,188.48,11330.0,167.2785,167.3851,167.1986,167.314,11330.0
2019-06-12 14:40:00,188.45,188.77,188.45,188.68,9863.0,167.2874,167.5715,167.2874,167.4916,9863.0
2019-06-12 14:50:00,188.69,188.79,188.69,188.72,12790.0,167.5005,167.5892,167.5005,167.5271,12790.0
2019-06-12 15:00:00,188.7,188.8,188.63,188.73,18189.0,167.5093,167.5981,167.4472,167.536,18189.0
2019-06-12 15:10:00,188.72,188.99,188.67,188.91,21357.0,167.5271,167.7668,167.4827,167.6958,21357.0
2019-06-12 15:20:00,188.9,189.21,188.86,188.94,42780.0,167.6869,167.9621,167.6514,167.7224,42780.0
2019-06-12 15:30:00,188.92,189.04,188.82,188.93,17021.0,167.7046,167.8112,167.6159,167.7135,17021.0
2019-06-12 15:40:00,188.91,189.02,188.83,188.85,20200.0,167.6958,167.7934,167.6247,167.6425,20200.0
2019-06-12 15:50:00,188.88,188.93,188.47,188.73,72629.0,167.6691,167.7135,167.3052,167.536,72629.0
2019-06-13 09:30:00,189.02,190.57,188.9,189.57,13609.0,167.7934,169.1693,167.6869,168.2816,13609.0
2019-06-13 09:40:00,189.55,189.83,189.34,189.34,10710.0,168.2639,168.5124,168.0775,168.0775,10710.0
2019-06-13 09:50:00,189.57,189.58,188.81,189.14,4252.0,168.2816,168.2905,167.607,167.8999,4252.0
2019-06-13 10:00:00,189.26,189.26,188.34,188.44,5599.0,168.0065,168.0065,167.1898,167.2785,5599.0
2019-06-13 10:10:00,188.43,188.57,187.83,187.83,7144.0,167.2697,167.3939,166.737,166.737,7144.0
2019-06-13 10:20:00,187.84,187.97,187.59,187.59,8369.0,166.7459,166.8613,166.524,166.524,8369.0
2019-06-13 10:30:00,187.7,187.99,187.16,187.91,10154.0,166.6216,166.8791,166.1423,166.8081,10154.0
2019-06-13 10:40:00,188.02,188.41,187.91,188.26,7183.0,166.9057,167.2519,166.8081,167.1188,7183.0
2019-06-13 10:50:00,188.3,188.66,188.06,188.36,20634.0,167.1543,167.4738,166.9412,167.2075,20634.0
2019-06-13 11:00:00,188.41,188.43,187.97,188.0,11305.0,167.2519,167.2697,166.8613,166.888,11305.0
2019-06-13 11:10:00,188.03,188.25,187.89,187.89,14183.0,166.9146,167.1099,166.7903,166.7903,14183.0
2019-06-13 11:20:00,187.95,188.27,187.95,188.21,13141.0,166.8436,167.1276,166.8436,167.0744,13141.0
2019-06-13 11:30:00,188.22,188.34,187.9,188.15,14302.0,167.0832,167.1898,166.7992,167.0211,14302.0
2019-06-13 11:40:00,188.06,188.09,187.94,188.03,8057.0,166.9412,166.9678,166.8347,166.9146,8057.0
2019-06-13 11:50:00,188.11,188.23,187.93,188.14,7867.0,166.9856,167.0921,166.8258,167.0122,7867.0
2019-06-13 12:00:00,188.12,188.3,188.12,188.17,8156.0,166.9945,167.1543,166.9945,167.0389,8156.0
2019-06-13 12:10:00,188.13,188.4,188.08,188.38,8838.0,167.0034,167.243,166.959,167.2253,8838.0
2019-06-13 12:20:00,188.41,188.99,188.4,188.91,7100.0,167.2519,167.7668,167.243,167.6958,7100.0
2019-06-13 12:30:00,188.95,189.11,188.93,189.06,5951.0,167.7313,167.8733,167.7135,167.8289,5951.0
2019-06-13 12:40:00,189.02,189.63,189.0,189.53,7532.0,167.7934,168.3349,167.7757,168.2461,7532.0
2019-06-13 12:50:00,189.56,189.88,189.49,189.88,11464.0,168.2728,168.5568,168.2106,168.5568,11464.0
2019-06-13 13:00:00,189.87,189.88,189.65,189.72,6449.0,168.548,168.5568,168.3527,168.4148,6449.0
2019-06-13 13:10:00,189.75,189.85,189.5,189.85,6556.0,168.4414,168.5302,168.2195,168.5302,6556.0
2019-06-13 13:20:00,189.82,189.88,189.65,189.79,8362.0,168.5036,168.5568,168.3527,168.4769,8362.0
2019-06-13 13:30:00,189.92,189.92,189.6,189.61,6959.0,168.5923,168.5923,168.3083,168.3172,6959.0
2019-06-13 13:40:00,189.58,189.59,189.33,189.59,8052.0,168.2905,168.2994,168.0686,168.2994,8052.0
2019-06-13 13:50:00,189.53,189.79,189.44,189.65,5060.0,168.2461,168.4769,168.1662,168.3527,5060.0
2019-06-13 14:00:00,189.7,190.11,189.68,189.91,10685.0,168.397,168.761,168.3793,168.5835,10685.0
2019-06-13 14:10:00,189.86,190.11,189.76,190.01,10392.0,168.5391,168.761,168.4503,168.6722,10392.0
2019-06-13 14:20:00,189.97,189.97,189.81,189.85,5538.0,168.6367,168.6367,168.4947,168.5302,5538.0
2019-06-13 14:30:00,189.87,189.98,189.74,189.83,8410.0,168.548,168.6456,168.4326,168.5124,8410.0
2019-06-13 14:40:00,189.85,190.13,189.79,189.93,6025.0,168.5302,168.7788,168.4769,168.6012,6025.0
2019-06-13 14:50:00,189.93,189.95,189.69,189.83,13507.0,168.6012,168.619,168.3882,168.5124,13507.0
2019-06-13 15:00:00,189.81,189.83,189.38,189.4,13338.0,168.4947,168.5124,168.113,168.1307,13338.0
2019-06-13 15:10:00,189.4,189.53,189.25,189.27,9960.0,168.1307,168.2461,167.9976,168.0153,9960.0
2019-06-13 15:20:00,189.29,189.45,189.26,189.31,10996.0,168.0331,168.1751,168.0065,168.0508,10996.0
2019-06-13 15:30:00,189.32,189.33,189.2,189.24,12905.0,168.0597,168.0686,167.9532,167.9887,12905.0
2019-06-13 15:40:00,189.24,189.42,189.18,189.42,17120.0,167.9887,168.1485,167.9354,168.1485,17120.0
2019-06-13 15:50:00,189.44,189.87,189.4,189.82,58728.0,168.1662,168.548,168.1307,168.5036,58728.0
2019-06-14 09:30:00,189.84,190.32,189.56,189.67,11261.0,168.5213,168.9474,168.2728,168.3704,11261.0
2019-06-14 09:40:00,189.85,190.39,189.8,190.37,7247.0,168.5302,169.0096,168.4858,168.9918,7247.0
2019-06-14 09:50:00,190.49,191.29,190.4,191.23,9622.0,169.0983,169.8085,169.0184,169.7552,9622.0
2019-06-14 10:00:00,191.09,191.32,190.83,191.32,10278.0,169.6309,169.8351,169.4001,169.8351,10278.0
2019-06-14 10:10:00,191.32,191.49,191.15,191.25,32340.0,169.8351,169.986,169.6842,169.773,32340.0
2019-06-14 10:20:00,191.22,191.41,190.92,190.92,50568.0,169.7464,169.915,169.48,169.48,50568.0
2019-06-14 10:30:00,190.93,190.94,190.5,190.86,12166.0,169.4889,169.4978,169.1072,169.4268,12166.0
2019-06-14 10:40:00,190.88,190.99,190.65,190.8,22953.0,169.4445,169.5422,169.2404,169.3735,22953.0
2019-06-14 10:50:00,190.9,191.44,190.8,191.44,16841.0,169.4623,169.9416,169.3735,169.9416,16841.0
2019-06-14 11:00:00,191.47,191.65,191.07,191.12,14577.0,169.9683,170.1281,169.6132,169.6576,14577.0
2019-06-14 11:10:00,191.13,191.2,190.86,190.86,21531.0,169.6665,169.7286,169.4268,169.4268,21531.0
2019-06-14 11:20:00,190.86,191.0,190.65,190.97,15499.0,169.4268,169.5511,169.2404,169.5244,15499.0
2019-06-14 11:30:00,191.01,191.09,190.81,190.94,14081.0,169.5599,169.6309,169.3824,169.4978,14081.0
2019-06-14 11:40:00,190.91,191.01,190.82,190.82,11863.0,169.4712,169.5599,169.3913,169.3913,11863.0
2019-06-14 11:50:00,190.82,191.12,190.81,190.87,13878.0,169.3913,169.6576,169.3824,169.4357,13878.0
2019-06-14 12:00:00,190.84,190.94,190.1,190.29,12310.0,169.409,169.4978,168.7521,168.9208,12310.0
2019-06-14 12:10:00,190.29,190.56,190.26,190.56,3736.0,168.9208,169.1605,168.8942,169.1605,3736.0
2019-06-14 12:20:00,190.57,190.75,190.56,190.63,12898.0,169.1693,169.3291,169.1605,169.2226,12898.0
2019-06-14 12:30:00,190.62,190.71,190.36,190.39,57540.0,169.2137,169.2936,168.9829,169.0096,57540.0
2019-06-14 12:40:00,190.26,190.5,190.2,190.39,4893.0,168.8942,169.1072,168.8409,169.0096,4893.0
2019-06-14 12:50:00,190.48,190.48,190.23,190.26,5628.0,169.0895,169.0895,168.8675,168.8942,5628.0
2019-06-14 13:00:00,190.14,190.34,190.08,190.34,3306.0,168.7876,168.9652,168.7344,168.9652,3306.0
2019-06-14 13:10:00,190.43,190.49,190.2,190.23,5370.0,169.0451,169.0983,168.8409,168.8675,5370.0
2019-06-14 13:20:00,190.26,190.27,190.19,190.21,2379.0,168.8942,168.903,168.832,168.8498,2379.0
2019-06-14 13:30:00,190.27,190.52,190.27,190.44,2621.0,168.903,169.125,168.903,169.0539,2621.0
2019-06-14 13:40:00,190.48,190.53,190.4,190.47,4011.0,169.0895,169.1338,169.0184,169.0806,4011.0
2019-06-14 13:50:00,190.55,190.57,190.4,190.42,3635.0,169.1516,169.1693,169.0184,169.0362,3635.0
2019-06-14 14:00:00,190.3,190.49,190.29,190.41,4158.0,168.9297,169.0983,168.9208,169.0273,4158.0
2019-06-14 14:10:00,190.41,190.63,190.34,190.59,2410.0,169.0273,169.2226,168.9652,169.1871,2410.0
2019-06-14 14:20:00,190.54,190.63,190.52,190.52,4025.0,169.1427,169.2226,169.125,169.125,4025.0
2019-06-14 14:30:00,190.55,190.57,190.36,190.53,5725.0,169.1516,169.1693,168.9829,169.1338,5725.0
2019-06-14 14:40:00,190.52,190.73,190.52,190.59,3818.0,169.125,169.3114,169.125,169.1871,3818.0
2019-06-14 14:50:00,190.6,190.7,190.48,190.67,6776.0,169.196,169.2847,169.0895,169.2581,6776.0
2019-06-14 15:00:00,190.69,190.72,190.42,190.55,12309.0,169.2759,169.3025,169.0362,169.1516,12309.0
2019-06-14 15:10:00,190.54,190.78,190.54,190.58,13290.0,169.1427,169.3558,169.1427,169.1782,13290.0
2019-06-14 15:20:00,190.61,190.65,190.49,190.49,14904.0,169.2049,169.2404,169.0983,169.0983,14904.0
2019-06-14 15:30:00,190.5,190.76,190.5,190.54,20510.0,169.1072,169.338,169.1072,169.1427,20510.0
2019-06-14 15:40:00,190.54,190.73,190.43,190.58,23406.0,169.1427,169.3114,169.0451,169.1782,23406.0
2019-06-14 15:50:00,190.6,190.93,190.54,190.55,57497.0,169.196,169.4889,169.1427,169.1516,57497.0
2019-06-17 09:30:00,191.34,191.36,189.23,189.23,29193.0,169.8529,169.8706,167.9798,167.9798,29193.0
2019-06-17 09:40:00,189.41,189.87,189.14,189.24,7255.0,168.1396,168.548,167.8999,167.9887,7255.0
2019-06-17 09:50:00,189.27,190.44,189.03,190.44,9222.0,168.0153,169.0539,167.8023,169.0539,9222.0
2019-06-17 10:00:00,190.25,190.67,190.11,190.6,9115.0,168.8853,169.2581,168.761,169.196,9115.0
2019-06-17 10:10:00,190.63,190.84,190.44,190.83,7396.0,169.2226,169.409,169.0539,169.4001,7396.0
2019-06-17 10:20:00,190.85,191.31,190.81,191.24,7887.0,169.4179,169.8262,169.3824,169.7641,7887.0
2019-06-17 10:30:00,191.2,191.22,190.89,190.89,4388.0,169.7286,169.7464,169.4534,169.4534,4388.0
2019-06-17 10:40:00,190.88,190.88,190.57,190.77,3512.0,169.4445,169.4445,169.1693,169.3469,3512.0
2019-06-17 10:50:00,190.65,190.93,190.51,190.83,20298.0,169.2404,169.4889,169.1161,169.4001,20298.0
2019-06-17 11:00:00,190.94,191.16,190.75,190.8,5163.0,169.4978,169.6931,169.3291,169.3735,5163.0
2019-06-17 11:10:00,190.84,191.16,190.76,191.16,30282.0,169.409,169.6931,169.338,169.6931,30282.0
2019-06-17 11:20:00,191.15,191.59,191.12,191.31,9152.0,169.6842,170.0748,169.6576,169.8262,9152.0
2019-06-17 11:30:00,191.34,191.38,191.06,191.06,7886.0,169.8529,169.8884,169.6043,169.6043,7886.0
2019-06-17 11:40:00,191.01,191.35,191.01,191.24,14377.0,169.5599,169.8618,169.5599,169.7641,14377.0
2019-06-17 11:50:00,191.23,191.29,191.01,191.27,7332.0,169.7552,169.8085,169.5599,169.7907,7332.0
2019-06-17 12:00:00,191.26,191.27,191.12,191.24,4010.0,169.7819,169.7907,169.6576,169.7641,4010.0
2019-06-17 12:10:00,191.23,191.31,191.16,191.31,7879.0,169.7552,169.8262,169.6931,169.8262,7879.0
2019-06-17 12:20:00,191.29,191.44,191.21,191.31,8860.0,169.8085,169.9416,169.7375,169.8262,8860.0
2019-06-17 12:30:00,191.27,191.38,191.14,191.24,8466.0,169.7907,169.8884,169.6753,169.7641,8466.0
2019-06-17 12:40:00,191.23,191.33,191.13,191.29,3900.0,169.7552,169.844,169.6665,169.8085,3900.0
2019-06-17 12:50:00,191.35,191.55,191.26,191.44,6126.0,169.8618,170.0393,169.7819,169.9416,6126.0
2019-06-17 13:00:00,191.47,191.49,191.42,191.47,6152.0,169.9683,169.986,169.9239,169.9683,6152.0
2019-06-17 13:10:00,191.47,191.47,191.42,191.44,2700.0,169.9683,169.9683,169.9239,169.9416,2700.0
2019-06-17 13:20:00,191.46,191.49,191.28,191.4,16532.0,169.9594,169.986,169.7996,169.9061,16532.0
2019-06-17 13:30:00,191.4,191.4,191.28,191.34,4961.0,169.9061,169.9061,169.7996,169.8529,4961.0
2019-06-17 13:40:00,191.33,191.44,191.31,191.39,4160.0,169.844,169.9416,169.8262,169.8973,4160.0
2019-06-17 13:50:00,191.43,191.46,191.35,191.44,6358.0,169.9328,169.9594,169.8618,169.9416,6358.0
2019-06-17 14:00:00,191.46,191.57,191.43,191.5,11996.0,169.9594,170.057,169.9328,169.9949,11996.0
2019-06-17 14:10:00,191.5,191.56,191.35,191.45,31292.0,169.9949,170.0482,169.8618,169.9505,31292.0
2019-06-17 14:20:00,191.47,192.63,191.47,192.63,24924.0,169.9683,170.998,169.9683,170.998,24924.0
2019-06-17 14:30:00,192.58,192.73,192.44,192.65,5657.0,170.9536,171.0868,170.8293,171.0158,5657.0
2019-06-17 14:40:00,192.65,192.86,192.59,192.83,5358.0,171.0158,171.2022,170.9625,171.1756,5358.0
2019-06-17 14:50:00,192.85,192.85,192.58,192.58,4843.0,171.1933,171.1933,170.9536,170.9536,4843.0
2019-06-17 15:00:00,192.6,192.75,192.49,192.56,6629.0,170.9714,171.1045,170.8737,170.9359,6629.0
2019-06-17 15:10:00,192.59,192.64,192.22,192.22,5402.0,170.9625,171.0069,170.6341,170.6341,5402.0
2019-06-17 15:20:00,192.31,192.36,192.25,192.3,4041.0,170.7139,170.7583,170.6607,170.7051,4041.0
2019-06-17 15:30:00,192.3,192.3,192.12,192.12,8171.0,170.7051,170.7051,170.5453,170.5453,8171.0
2019-06-17 15:40:00,192.11,192.48,192.06,192.27,26373.0,170.5364,170.8649,170.492,170.6784,26373.0
2019-06-17 15:50:00,192.23,192.29,191.88,192.06,58311.0,170.6429,170.6962,170.3322,170.492,58311.0
2019-06-18 09:30:00,192.16,193.25,192.15,193.05,25316.0,170.5808,171.5484,170.5719,171.3708,25316.0
2019-06-18 09:40:00,193.09,194.59,192.79,194.58,16808.0,171.4064,172.7379,171.14,172.729,16808.0
2019-06-18 09:50:00,194.59,195.24,194.04,194.93,18573.0,172.7379,173.3149,172.2497,173.0397,18573.0
2019-06-18 10:00:00,194.82,194.83,193.75,193.87,7188.0,172.9421,172.951,171.9922,172.0988,7188.0
2019-06-18 10:10:00,193.96,195.04,193.86,194.95,21408.0,172.1787,173.1374,172.0899,173.0575,21408.0
2019-06-18 10:20:00,194.97,195.53,194.95,195.48,19343.0,173.0752,173.5723,173.0575,173.528,19343.0
2019-06-18 10:30:00,195.49,195.61,194.9,194.99,28693.0,173.5368,173.6434,173.0131,173.093,28693.0
2019-06-18 10:40:00,194.99,195.32,194.89,195.23,13176.0,173.093,173.3859,173.0042,173.306,13176.0
2019-06-18 10:50:00,195.33,195.81,194.93,195.76,9429.0,173.3948,173.8209,173.0397,173.7765,9429.0
2019-06-18 11:00:00,195.78,196.46,195.78,196.28,30498.0,173.7943,174.3979,173.7943,174.2381,30498.0
2019-06-18 11:10:00,196.3,196.39,195.86,195.92,8268.0,174.2559,174.3358,173.8653,173.9185,8268.0
2019-06-18 11:20:00,195.9,195.99,195.49,195.73,5830.0,173.9008,173.9807,173.5368,173.7499,5830.0
2019-06-18 11:30:00,195.68,195.94,195.63,195.76,4995.0,173.7055,173.9363,173.6611,173.7765,4995.0
2019-06-18 11:40:00,195.71,195.83,195.46,195.59,7256.0,173.7321,173.8387,173.5102,173.6256,7256.0
2019-06-18 11:50:00,195.59,195.6,195.35,195.35,8132.0,173.6256,173.6345,173.4126,173.4126,8132.0
2019-06-18 12:00:00,195.34,195.35,194.9,195.26,12104.0,173.4037,173.4126,173.0131,173.3327,12104.0
2019-06-18 12:10:00,195.27,195.37,195.03,195.19,7545.0,173.3415,173.4303,173.1285,173.2705,7545.0
2019-06-18 12:20:00,195.33,195.49,195.33,195.42,8051.0,173.3948,173.5368,173.3948,173.4747,8051.0
2019-06-18 12:30:00,195.43,195.45,195.2,195.25,3337.0,173.4836,173.5013,173.2794,173.3238,3337.0
2019-06-18 12:40:00,195.29,195.59,195.29,195.53,5765.0,173.3593,173.6256,173.3593,173.5723,5765.0
2019-06-18 12:50:00,195.47,195.56,195.15,195.56,8440.0,173.5191,173.599,173.235,173.599,8440.0
2019-06-18 13:00:00,195.52,195.62,195.3,195.3,7722.0,173.5635,173.6522,173.3682,173.3682,7722.0
2019-06-18 13:10:00,195.32,195.44,195.25,195.44,4434.0,173.3859,173.4925,173.3238,173.4925,4434.0
2019-06-18 13:20:00,195.52,195.57,195.17,195.17,7276.0,173.5635,173.6079,173.2528,173.2528,7276.0
2019-06-18 13:30:00,195.18,195.24,195.06,195.24,3851.0,173.2617,173.3149,173.1551,173.3149,3851.0
2019-06-18 13:40:00,195.21,195.25,195.06,195.2,4206.0,173.2883,173.3238,173.1551,173.2794,4206.0
2019-06-18 13:50:00,195.24,195.41,195.22,195.33,5959.0,173.3149,173.4658,173.2972,173.3948,5959.0
2019-06-18 14:00:00,195.34,195.51,195.25,195.49,8568.0,173.4037,173.5546,173.3238,173.5368,8568.0
2019-06-18 14:10:00,195.51,195.97,195.42,195.97,8212.0,173.5546,173.9629,173.4747,173.9629,8212.0
2019-06-18 14:20:00,196.07,196.1,195.76,195.79,6736.0,174.0517,174.0783,173.7765,173.8031,6736.0
2019-06-18 14:30:00,195.79,195.79,195.57,195.57,7846.0,173.8031,173.8031,173.6079,173.6079,7846.0
2019-06-18 14:40:00,195.58,195.65,195.5,195.52,6118.0,173.6167,173.6789,173.5457,173.5635,6118.0
2019-06-18 14:50:00,195.52,195.76,195.35,195.65,10896.0,173.5635,173.7765,173.4126,173.6789,10896.0
2019-06-18 15:00:00,195.67,195.9,195.59,195.9,16229.0,173.6966,173.9008,173.6256,173.9008,16229.0
2019-06-18 15:10:00,195.92,196.05,195.88,195.97,16931.0,173.9185,174.034,173.883,173.9629,16931.0
2019-06-18 15:20:00,195.97,195.99,195.85,195.97,23088.0,173.9629,173.9807,173.8564,173.9629,23088.0
2019-06-18 15:30:00,195.94,196.15,195.88,195.98,28781.0,173.9363,174.1227,173.883,173.9718,28781.0
2019-06-18 15:40:00,195.98,196.16,195.89,196.15,25321.0,173.9718,174.1316,173.8919,174.1227,25321.0
2019-06-18 15:50:00,196.13,196.44,195.89,196.37,64437.0,174.105,174.3802,173.8919,174.318,64437.0
2019-06-19 09:30:00,196.43,196.73,195.27,195.94,18016.0,174.3713,174.6376,173.3415,173.9363,18016.0
2019-06-19 09:40:00,195.92,196.16,195.69,195.89,4275.0,173.9185,174.1316,173.7144,173.8919,4275.0
2019-06-19 09:50:00,195.72,196.26,195.68,196.1,7210.0,173.741,174.2204,173.7055,174.0783,7210.0
2019-06-19 10:00:00,196.0,196.25,195.88,196.22,6281.0,173.9896,174.2115,173.883,174.1849,6281.0
2019-06-19 10:10:00,196.27,196.29,196.05,196.05,1567.0,174.2292,174.247,174.034,174.034,1567.0
2019-06-19 10:20:00,196.17,196.48,196.12,196.33,6626.0,174.1405,174.4157,174.0961,174.2825,6626.0
2019-06-19 10:30:00,196.35,196.48,196.01,196.37,8522.0,174.3003,174.4157,173.9984,174.318,8522.0
2019-06-19 10:40:00,196.41,196.56,196.25,196.46,3304.0,174.3535,174.4867,174.2115,174.3979,3304.0
2019-06-19 10:50:00,196.5,196.73,196.47,196.47,5713.0,174.4334,174.6376,174.4068,174.4068,5713.0
2019-06-19 11:00:00,196.44,197.17,196.38,197.17,38947.0,174.3802,175.0282,174.3269,175.0282,38947.0
2019-06-19 11:10:00,197.14,197.47,196.84,197.42,20533.0,175.0015,175.2945,174.7352,175.2501,20533.0
2019-06-19 11:20:00,197.47,197.92,197.41,197.47,25783.0,175.2945,175.694,175.2412,175.2945,25783.0
2019-06-19 11:30:00,197.45,197.45,197.09,197.17,4768.0,175.2767,175.2767,174.9572,175.0282,4768.0
2019-06-19 11:40:00,197.19,197.57,197.16,197.57,19031.0,175.0459,175.3833,175.0193,175.3833,19031.0
2019-06-19 11:50:00,197.57,197.61,197.41,197.43,4985.0,175.3833,175.4188,175.2412,175.259,4985.0
2019-06-19 12:00:00,197.46,197.46,197.11,197.25,6266.0,175.2856,175.2856,174.9749,175.0992,6266.0
2019-06-19 12:10:00,197.22,197.47,197.22,197.47,2600.0,175.0726,175.2945,175.0726,175.2945,2600.0
2019-06-19 12:20:00,197.48,197.5,197.33,197.46,7048.0,175.3034,175.3211,175.1702,175.2856,7048.0
2019-06-19 12:30:00,197.46,197.55,197.26,197.38,6119.0,175.2856,175.3655,175.1081,175.2146,6119.0
2019-06-19 12:40:00,197.34,197.43,197.34,197.39,2584.0,175.1791,175.259,175.1791,175.2235,2584.0
2019-06-19 12:50:00,197.37,197.43,197.31,197.35,3095.0,175.2057,175.259,175.1525,175.188,3095.0
2019-06-19 13:00:00,197.33,197.42,197.31,197.42,4234.0,175.1702,175.2501,175.1525,175.2501,4234.0
2019-06-19 13:10:00,197.41,197.6,197.39,197.39,8641.0,175.2412,175.4099,175.2235,175.2235,8641.0
2019-06-19 13:20:00,197.38,197.38,197.24,197.26,4500.0,175.2146,175.2146,175.0903,175.1081,4500.0
2019-06-19 13:30:00,197.28,197.58,197.28,197.5,10628.0,175.1258,175.3921,175.1258,175.3211,10628.0
2019-06-19 13:40:00,197.53,197.56,197.35,197.5,9031.0,175.3477,175.3744,175.188,175.3211,9031.0
2019-06-19 13:50:00,197.46,197.95,197.46,197.75,21798.0,175.2856,175.7206,175.2856,175.543,21798.0
2019-06-19 14:00:00,197.84,198.27,197.1,198.01,22074.0,175.6229,176.0046,174.966,175.7738,22074.0
2019-06-19 14:10:00,198.12,198.49,198.08,198.35,6612.0,175.8715,176.1999,175.836,176.0757,6612.0
2019-06-19 14:20:00,198.37,198.44,198.23,198.27,9804.0,176.0934,176.1556,175.9691,176.0046,9804.0
2019-06-19 14:30:00,198.28,198.6,198.12,198.12,9787.0,176.0135,176.2976,175.8715,175.8715,9787.0
2019-06-19 14:40:00,198.08,198.3,198.02,198.14,5089.0,175.836,176.0313,175.7827,175.8892,5089.0
2019-06-19 14:50:00,198.16,198.77,198.16,198.59,6440.0,175.907,176.4485,175.907,176.2887,6440.0
2019-06-19 15:00:00,198.61,198.69,198.38,198.48,7265.0,176.3065,176.3775,176.1023,176.1911,7265.0
2019-06-19 15:10:00,198.49,198.57,198.39,198.53,5830.0,176.1999,176.271,176.1112,176.2355,5830.0
2019-06-19 15:20:00,198.54,198.61,198.35,198.52,21158.0,176.2443,176.3065,176.0757,176.2266,21158.0
2019-06-19 15:30:00,198.56,198.67,198.26,198.3,11687.0,176.2621,176.3597,175.9958,176.0313,11687.0
2019-06-19 15:40:00,198.34,198.67,198.31,198.39,36860.0,176.0668,176.3597,176.0402,176.1112,36860.0
2019-06-19 15:50:00,198.38,198.93,198.36,198.38,67464.0,176.1023,176.5905,176.0845,176.1023,67464.0
2019-06-20 09:30:00,200.05,200.42,199.7,200.07,21794.0,177.5848,177.9132,177.2741,177.6025,21794.0
2019-06-20 09:40:00,200.22,200.3,199.89,200.04,14699.0,177.7357,177.8067,177.4427,177.5759,14699.0
2019-06-20 09:50:00,199.99,200.02,199.27,199.27,8700.0,177.5315,177.5581,176.8924,176.8924,8700.0
2019-06-20 10:00:00,199.26,199.67,198.98,198.99,20103.0,176.8835,177.2474,176.6349,176.6438,20103.0
2019-06-20 10:10:00,198.98,199.1,198.03,198.09,8048.0,176.6349,176.7414,175.7916,175.8449,8048.0
2019-06-20 10:20:00,198.14,198.45,197.8,197.8,12334.0,175.8892,176.1644,175.5874,175.5874,12334.0
2019-06-20 10:30:00,197.79,198.1,197.38,197.48,14940.0,175.5786,175.8537,175.2146,175.3034,14940.0
2019-06-20 10:40:00,197.53,197.65,197.36,197.64,21576.0,175.3477,175.4543,175.1968,175.4454,21576.0
2019-06-20 10:50:00,197.65,198.6,197.65,198.47,14700.0,175.4543,176.2976,175.4543,176.1822,14700.0
2019-06-20 11:00:00,198.48,198.84,198.48,198.58,10421.0,176.1911,176.5106,176.1911,176.2798,10421.0
2019-06-20 11:10:00,198.64,198.64,198.39,198.4,6119.0,176.3331,176.3331,176.1112,176.1201,6119.0
2019-06-20 11:20:00,198.47,198.57,198.25,198.28,13130.0,176.1822,176.271,175.9869,176.0135,13130.0
2019-06-20 11:30:00,198.1,198.34,198.06,198.21,7353.0,175.8537,176.0668,175.8182,175.9514,7353.0
2019-06-20 11:40:00,198.26,198.35,198.1,198.1,4100.0,175.9958,176.0757,175.8537,175.8537,4100.0
2019-06-20 11:50:00,198.27,198.37,197.94,198.04,8926.0,176.0046,176.0934,175.7117,175.8005,8926.0
2019-06-20 12:00:00,198.07,198.27,198.02,198.14,3587.0,175.8271,176.0046,175.7827,175.8892,3587.0
2019-06-20 12:10:00,198.06,198.09,197.51,197.51,12650.0,175.8182,175.8449,175.33,175.33,12650.0
2019-06-20 12:20:00,197.62,197.95,197.58,197.85,6300.0,175.4276,175.7206,175.3921,175.6318,6300.0
2019-06-20 12:30:00,197.9,197.92,197.71,197.78,5615.0,175.6762,175.694,175.5075,175.5697,5615.0
2019-06-20 12:40:00,197.85,197.87,197.71,197.87,2202.0,175.6318,175.6496,175.5075,175.6496,2202.0
2019-06-20 12:50:00,197.96,198.25,197.93,198.21,5062.0,175.7295,175.9869,175.7028,175.9514,5062.0
2019-06-20 13:00:00,198.28,198.34,198.17,198.28,2946.0,176.0135,176.0668,175.9159,176.0135,2946.0
2019-06-20 13:10:00,198.21,198.28,198.09,198.26,3201.0,175.9514,176.0135,175.8449,175.9958,3201.0
2019-06-20 13:20:00,198.35,198.75,198.31,198.75,3638.0,176.0757,176.4307,176.0402,176.4307,3638.0
2019-06-20 13:30:00,198.72,198.72,198.49,198.53,3412.0,176.4041,176.4041,176.1999,176.2355,3412.0
2019-06-20 13:40:00,198.54,198.75,198.43,198.68,13215.0,176.2443,176.4307,176.1467,176.3686,13215.0
2019-06-20 13:50:00,198.68,198.96,198.57,198.96,10235.0,176.3686,176.6172,176.271,176.6172,10235.0
2019-06-20 14:00:00,198.9,199.08,198.78,199.08,5500.0,176.5639,176.7237,176.4574,176.7237,5500.0
2019-06-20 14:10:00,198.94,199.07,198.7,199.07,5449.0,176.5994,176.7148,176.3864,176.7148,5449.0
2019-06-20 14:20:00,198.98,199.96,198.77,198.91,41473.0,176.6349,177.5049,176.4485,176.5728,41473.0
2019-06-20 14:30:00,198.75,198.85,198.33,198.61,23662.0,176.4307,176.5195,176.0579,176.3065,23662.0
2019-06-20 14:40:00,198.57,198.72,198.39,198.48,22085.0,176.271,176.4041,176.1112,176.1911,22085.0
2019-06-20 14:50:00,198.45,198.9,198.11,198.83,20872.0,176.1644,176.5639,175.8626,176.5018,20872.0
2019-06-20 15:00:00,198.92,199.06,198.6,198.84,87053.0,176.5817,176.7059,176.2976,176.5106,87053.0
2019-06-20 15:10:00,198.79,199.12,198.65,198.87,13263.0,176.4663,176.7592,176.342,176.5373,13263.0
2019-06-20 15:20:00,198.87,199.22,198.79,199.14,10979.0,176.5373,176.848,176.4663,176.7769,10979.0
2019-06-20 15:30:00,199.11,199.49,199.11,199.49,7007.0,176.7503,177.0876,176.7503,177.0876,7007.0
2019-06-20 15:40:00,199.49,200.14,199.44,200.1,29498.0,177.0876,177.6647,177.0433,177.6291,29498.0
2019-06-20 15:50:00,200.06,200.08,199.2,199.41,87283.0,177.5936,177.6114,176.8302,177.0166,87283.0
2019-06-21 09:30:00,199.76,199.76,198.74,199.0,99438.0,177.3273,177.3273,176.4219,176.6527,99438.0
2019-06-21 09:40:00,199.03,199.53,198.62,199.03,10387.0,176.6793,177.1232,176.3153,176.6793,10387.0
2019-06-21 09:50:00,198.93,199.44,198.74,199.4,6275.0,176.5905,177.0433,176.4219,177.0078,6275.0
2019-06-21 10:00:00,199.28,199.54,199.17,199.54,13061.0,176.9012,177.132,176.8036,177.132,13061.0
2019-06-21 10:10:00,199.52,200.35,199.45,200.31,19306.0,177.1143,177.8511,177.0521,177.8156,19306.0
2019-06-21 10:20:00,200.29,200.73,200.04,200.62,12612.0,177.7978,178.1884,177.5759,178.0907,12612.0
2019-06-21 10:30:00,200.58,200.64,199.92,199.99,11529.0,178.0552,178.1085,177.4694,177.5315,11529.0
2019-06-21 10:40:00,200.08,200.43,199.93,200.0,10292.0,177.6114,177.9221,177.4782,177.5404,10292.0
2019-06-21 10:50:00,200.0,200.1,199.77,200.1,6647.0,177.5404,177.6291,177.3362,177.6291,6647.0
2019-06-21 11:00:00,200.03,200.32,199.89,200.11,24336.0,177.567,177.8244,177.4427,177.638,24336.0
2019-06-21 11:10:00,200.11,200.24,199.96,200.2,85552.0,177.638,177.7534,177.5049,177.7179,85552.0
2019-06-21 11:20:00,200.25,200.6,199.99,199.99,16733.0,177.7623,178.073,177.5315,177.5315,16733.0
2019-06-21 11:30:00,200.09,200.13,199.77,199.77,12237.0,177.6203,177.6558,177.3362,177.3362,12237.0
2019-06-21 11:40:00,199.71,199.76,199.03,199.13,16652.0,177.2829,177.3273,176.6793,176.7681,16652.0
2019-06-21 11:50:00,199.21,199.6,199.16,199.44,7302.0,176.8391,177.1853,176.7947,177.0433,7302.0
2019-06-21 12:00:00,199.49,199.78,199.44,199.54,5432.0,177.0876,177.3451,177.0433,177.132,5432.0
2019-06-21 12:10:00,199.55,199.79,199.43,199.46,10276.0,177.1409,177.354,177.0344,177.061,10276.0
2019-06-21 12:20:00,199.52,199.55,199.3,199.5,3784.0,177.1143,177.1409,176.919,177.0965,3784.0
2019-06-21 12:30:00,199.49,199.58,198.99,199.01,26032.0,177.0876,177.1675,176.6438,176.6615,26032.0
2019-06-21 12:40:00,198.97,199.11,198.83,199.08,5423.0,176.626,176.7503,176.5018,176.7237,5423.0
2019-06-21 12:50:00,199.09,199.11,198.67,198.79,11291.0,176.7326,176.7503,176.3597,176.4663,11291.0
2019-06-21 13:00:00,198.81,198.83,198.51,198.51,5847.0,176.484,176.5018,176.2177,176.2177,5847.0
2019-06-21 13:10:00,198.5,198.56,198.12,198.24,9491.0,176.2088,176.2621,175.8715,175.978,9491.0
2019-06-21 13:20:00,198.23,198.26,198.05,198.16,10167.0,175.9691,175.9958,175.8094,175.907,10167.0
2019-06-21 13:30:00,198.23,198.4,198.14,198.16,7214.0,175.9691,176.1201,175.8892,175.907,7214.0
2019-06-21 13:40:00,198.22,198.27,198.09,198.09,5643.0,175.9603,176.0046,175.8449,175.8449,5643.0
2019-06-21 13:50:00,198.16,198.16,197.77,197.81,7921.0,175.907,175.907,175.5608,175.5963,7921.0
2019-06-21 14:00:00,197.8,198.13,197.53,197.55,16742.0,175.5874,175.8804,175.3477,175.3655,16742.0
2019-06-21 14:10:00,197.47,197.73,197.41,197.64,20284.0,175.2945,175.5253,175.2412,175.4454,20284.0
2019-06-21 14:20:00,197.59,197.8,197.35,197.72,15834.0,175.401,175.5874,175.188,175.5164,15834.0
2019-06-21 14:30:00,197.83,198.28,197.82,198.22,5589.0,175.6141,176.0135,175.6052,175.9603,5589.0
2019-06-21 14:40:00,198.27,198.48,198.03,198.43,13421.0,176.0046,176.1911,175.7916,176.1467,13421.0
2019-06-21 14:50:00,198.41,198.68,198.31,198.55,10173.0,176.1289,176.3686,176.0402,176.2532,10173.0
2019-06-21 15:00:00,198.58,199.05,198.48,198.96,19482.0,176.2798,176.6971,176.1911,176.6172,19482.0
2019-06-21 15:10:00,198.96,199.07,198.83,198.89,18468.0,176.6172,176.7148,176.5018,176.555,18468.0
2019-06-21 15:20:00,198.9,198.9,198.53,198.53,27068.0,176.5639,176.5639,176.2355,176.2355,27068.0
2019-06-21 15:30:00,198.56,198.73,198.49,198.55,64206.0,176.2621,176.413,176.1999,176.2532,64206.0
2019-06-21 15:40:00,198.53,198.65,197.95,197.96,56694.0,176.2355,176.342,175.7206,175.7295,56694.0
2019-06-21 15:50:00,197.95,198.09,197.15,197.23,206688.0,175.7206,175.8449,175.0104,175.0814,206688.0
2019-06-24 09:30:00,197.9,198.21,197.23,198.01,26919.0,175.6762,175.9514,175.0814,175.7738,26919.0
2019-06-24 09:40:00,198.0,198.23,197.5,198.0,25604.0,175.765,175.9691,175.3211,175.765,25604.0
2019-06-24 09:50:00,198.0,198.19,197.6,197.81,13343.0,175.765,175.9336,175.4099,175.5963,13343.0
2019-06-24 10:00:00,197.82,198.0,197.67,197.86,2600.0,175.6052,175.765,175.472,175.6407,2600.0
2019-06-24 10:10:00,197.84,198.78,197.77,198.65,29832.0,175.6229,176.4574,175.5608,176.342,29832.0
2019-06-24 10:20:00,198.65,199.12,198.56,198.96,18173.0,176.342,176.7592,176.2621,176.6172,18173.0
2019-06-24 10:30:00,199.0,199.07,198.68,198.92,8228.0,176.6527,176.7148,176.3686,176.5817,8228.0
2019-06-24 10:40:00,198.77,199.15,198.65,198.78,8832.0,176.4485,176.7858,176.342,176.4574,8832.0
2019-06-24 10:50:00,198.72,198.75,198.44,198.55,6753.0,176.4041,176.4307,176.1556,176.2532,6753.0
2019-06-24 11:00:00,198.52,198.65,198.21,198.49,8640.0,176.2266,176.342,175.9514,176.1999,8640.0
2019-06-24 11:10:00,198.56,199.26,198.49,199.1,8512.0,176.2621,176.8835,176.1999,176.7414,8512.0
2019-06-24 11:20:00,199.1,199.41,198.98,199.3,8610.0,176.7414,177.0166,176.6349,176.919,8610.0
2019-06-24 11:30:00,199.22,199.44,199.13,199.16,4594.0,176.848,177.0433,176.7681,176.7947,4594.0
2019-06-24 11:40:00,199.15,199.47,199.13,199.46,5871.0,176.7858,177.0699,176.7681,177.061,5871.0
2019-06-24 11:50:00,199.45,199.54,198.99,199.11,6335.0,177.0521,177.132,176.6438,176.7503,6335.0
2019-06-24 12:00:00,199.11,199.27,198.86,198.86,8440.0,176.7503,176.8924,176.5284,176.5284,8440.0
2019-06-24 12:10:00,198.84,198.96,198.72,198.96,6408.0,176.5106,176.6172,176.4041,176.6172,6408.0
2019-06-24 12:20:00,198.98,198.98,198.62,198.65,5979.0,176.6349,176.6349,176.3153,176.342,5979.0
2019-06-24 12:30:00,198.7,198.77,198.54,198.59,7382.0,176.3864,176.4485,176.2443,176.2887,7382.0
2019-06-24 12:40:00,198.59,198.62,198.33,198.54,13925.0,176.2887,176.3153,176.0579,176.2443,13925.0
2019-06-24 12:50:00,198.57,198.57,198.28,198.31,6715.0,176.271,176.271,176.0135,176.0402,6715.0
2019-06-24 13:00:00,198.37,198.6,198.37,198.53,4431.0,176.0934,176.2976,176.0934,176.2355,4431.0
2019-06-24 13:10:00,198.55,198.58,198.33,198.33,8786.0,176.2532,176.2798,176.0579,176.0579,8786.0
2019-06-24 13:20:00,198.36,198.51,198.21,198.34,11401.0,176.0845,176.2177,175.9514,176.0668,11401.0
2019-06-24 13:30:00,198.29,198.3,198.04,198.04,5136.0,176.0224,176.0313,175.8005,175.8005,5136.0
2019-06-24 13:40:00,198.02,198.05,197.76,197.78,14979.0,175.7827,175.8094,175.5519,175.5697,14979.0
2019-06-24 13:50:00,197.75,197.76,197.47,197.49,12311.0,175.543,175.5519,175.2945,175.3122,12311.0
2019-06-24 14:00:00,197.51,197.66,197.39,197.57,8698.0,175.33,175.4632,175.2235,175.3833,8698.0
2019-06-24 14:10:00,197.53,197.6,197.38,197.39,11856.0,175.3477,175.4099,175.2146,175.2235,11856.0
2019-06-24 14:20:00,197.42,197.48,197.22,197.24,8333.0,175.2501,175.3034,175.0726,175.0903,8333.0
2019-06-24 14:30:00,197.24,197.31,197.06,197.22,8542.0,175.0903,175.1525,174.9305,175.0726,8542.0
2019-06-24 14:40:00,197.19,197.27,197.1,197.17,7682.0,175.0459,175.1169,174.966,175.0282,7682.0
2019-06-24 14:50:00,197.17,197.32,197.14,197.17,6801.0,175.0282,175.1613,175.0015,175.0282,6801.0
2019-06-24 15:00:00,197.15,197.21,197.09,197.18,9637.0,175.0104,175.0637,174.9572,175.0371,9637.0
2019-06-24 15:10:00,197.16,197.49,197.14,197.24,10599.0,175.0193,175.3122,175.0015,175.0903,10599.0
2019-06-24 15:20:00,197.17,197.42,197.16,197.26,12447.0,175.0282,175.2501,175.0193,175.1081,12447.0
2019-06-24 15:30:00,197.3,197.48,197.21,197.28,32826.0,175.1436,175.3034,175.0637,175.1258,32826.0
2019-06-24 15:40:00,197.3,197.42,197.17,197.31,22233.0,175.1436,175.2501,175.0282,175.1525,22233.0
2019-06-24 15:50:00,197.3,197.66,197.23,197.32,59683.0,175.1436,175.4632,175.0814,175.1613,59683.0
2019-06-25 09:30:00,197.38,197.55,196.31,197.32,22452.0,175.2146,175.3655,174.2648,175.1613,22452.0
2019-06-25 09:40:00,197.23,197.99,197.21,197.68,39636.0,175.0814,175.7561,175.0637,175.4809,39636.0
2019-06-25 09:50:00,197.74,198.08,197.19,197.62,52271.0,175.5342,175.836,175.0459,175.4276,52271.0
2019-06-25 10:00:00,197.59,197.98,197.28,197.31,15306.0,175.401,175.7472,175.1258,175.1525,15306.0
2019-06-25 10:10:00,197.42,197.42,196.55,196.83,14078.0,175.2501,175.2501,174.4778,174.7264,14078.0
2019-06-25 10:20:00,196.75,197.18,196.49,196.72,26764.0,174.6553,175.0371,174.4245,174.6287,26764.0
2019-06-25 10:30:00,196.81,197.16,196.69,197.04,10121.0,174.7086,175.0193,174.6021,174.9128,10121.0
2019-06-25 10:40:00,197.18,197.4,196.99,197.12,9599.0,175.0371,175.2323,174.8684,174.9838,9599.0
2019-06-25 10:50:00,197.11,197.39,197.03,197.31,8133.0,174.9749,175.2235,174.9039,175.1525,8133.0
2019-06-25 11:00:00,197.31,197.35,197.02,197.33,8286.0,175.1525,175.188,174.895,175.1702,8286.0
2019-06-25 11:10:00,197.18,197.66,197.12,197.54,11383.0,175.0371,175.4632,174.9838,175.3566,11383.0
2019-06-25 11:20:00,197.38,197.9,197.33,197.9,5747.0,175.2146,175.6762,175.1702,175.6762,5747.0
2019-06-25 11:30:00,197.89,197.9,197.28,197.49,21325.0,175.6673,175.6762,175.1258,175.3122,21325.0
2019-06-25 11:40:00,197.51,197.74,197.05,197.05,14409.0,175.33,175.5342,174.9217,174.9217,14409.0
2019-06-25 11:50:00,197.09,197.25,196.94,197.14,9230.0,174.9572,175.0992,174.824,175.0015,9230.0
2019-06-25 12:00:00,197.12,197.33,196.96,197.01,9989.0,174.9838,175.1702,174.8418,174.8861,9989.0
2019-06-25 12:10:00,197.02,197.15,196.9,197.07,8310.0,174.895,175.0104,174.7885,174.9394,8310.0
2019-06-25 12:20:00,197.06,197.12,196.82,196.95,9375.0,174.9305,174.9838,174.7175,174.8329,9375.0
2019-06-25 12:30:00,196.94,197.1,196.74,196.82,8427.0,174.824,174.966,174.6465,174.7175,8427.0
2019-06-25 12:40:00,196.78,196.81,196.45,196.67,10180.0,174.682,174.7086,174.389,174.5843,10180.0
2019-06-25 12:50:00,196.75,196.77,196.61,196.75,4697.0,174.6553,174.6731,174.5311,174.6553,4697.0
2019-06-25 13:00:00,196.77,196.79,196.33,196.43,14423.0,174.6731,174.6909,174.2825,174.3713,14423.0
2019-06-25 13:10:00,196.5,196.55,196.11,196.27,27643.0,174.4334,174.4778,174.0872,174.2292,27643.0
2019-06-25 13:20:00,196.32,196.57,196.19,196.57,5997.0,174.2736,174.4956,174.1582,174.4956,5997.0
2019-06-25 13:30:00,196.5,196.91,196.41,196.56,9800.0,174.4334,174.7974,174.3535,174.4867,9800.0
2019-06-25 13:40:00,196.59,196.73,196.52,196.52,6470.0,174.5133,174.6376,174.4512,174.4512,6470.0
2019-06-25 13:50:00,196.51,196.54,196.16,196.16,6428.0,174.4423,174.4689,174.1316,174.1316,6428.0
2019-06-25 14:00:00,196.21,196.38,196.05,196.22,9862.0,174.176,174.3269,174.034,174.1849,9862.0
2019-06-25 14:10:00,196.23,196.45,196.18,196.23,7394.0,174.1937,174.389,174.1494,174.1937,7394.0
2019-06-25 14:20:00,196.2,196.2,195.9,196.17,8156.0,174.1671,174.1671,173.9008,174.1405,8156.0
2019-06-25 14:30:00,196.08,196.22,195.6,195.69,8708.0,174.0606,174.1849,173.6345,173.7144,8708.0
2019-06-25 14:40:00,195.69,195.8,195.53,195.57,9170.0,173.7144,173.812,173.5723,173.6079,9170.0
2019-06-25 14:50:00,195.49,196.06,195.49,195.89,9226.0,173.5368,174.0428,173.5368,173.8919,9226.0
2019-06-25 15:00:00,195.85,196.22,195.85,196.02,9500.0,173.8564,174.1849,173.8564,174.0073,9500.0
2019-06-25 15:10:00,195.97,195.97,195.57,195.57,10484.0,173.9629,173.9629,173.6079,173.6079,10484.0
2019-06-25 15:20:00,195.6,196.03,195.55,195.82,13900.0,173.6345,174.0162,173.5901,173.8298,13900.0
2019-06-25 15:30:00,195.84,195.91,195.65,195.87,18271.0,173.8475,173.9097,173.6789,173.8742,18271.0
2019-06-25 15:40:00,195.8,195.97,195.75,195.89,27214.0,173.812,173.9629,173.7676,173.8919,27214.0
2019-06-25 15:50:00,195.92,196.04,195.56,195.67,75479.0,173.9185,174.0251,173.599,173.6966,75479.0
2019-06-26 09:30:00,195.73,195.73,194.77,194.99,17527.0,173.7499,173.7499,172.8977,173.093,17527.0
2019-06-26 09:40:00,195.04,195.47,194.74,194.74,13536.0,173.1374,173.5191,172.8711,172.8711,13536.0
2019-06-26 09:50:00,194.87,195.14,194.35,195.0,13820.0,172.9865,173.2261,172.5249,173.1019,13820.0
2019-06-26 10:00:00,194.99,195.0,193.86,193.86,12428.0,173.093,173.1019,172.0899,172.0899,12428.0
2019-06-26 10:10:00,193.81,193.95,193.01,193.01,16738.0,172.0455,172.1698,171.3353,171.3353,16738.0
2019-06-26 10:20:00,193.1,193.83,193.0,193.83,13123.0,171.4152,172.0633,171.3265,172.0633,13123.0
2019-06-26 10:30:00,193.92,194.08,193.35,193.44,7524.0,172.1431,172.2852,171.6372,171.717,7524.0
2019-06-26 10:40:00,193.44,193.82,193.44,193.82,11237.0,171.717,172.0544,171.717,172.0544,11237.0
2019-06-26 10:50:00,193.94,194.02,193.7,194.02,8483.0,172.1609,172.2319,171.9479,172.2319,8483.0
2019-06-26 11:00:00,194.04,194.37,194.03,194.08,7816.0,172.2497,172.5426,172.2408,172.2852,7816.0
2019-06-26 11:10:00,194.11,194.26,193.98,194.26,6827.0,172.3118,172.445,172.1964,172.445,6827.0
2019-06-26 11:20:00,194.26,194.3,193.9,194.08,7126.0,172.445,172.4805,172.1254,172.2852,7126.0
2019-06-26 11:30:00,194.0,194.2,193.86,194.2,6948.0,172.2142,172.3917,172.0899,172.3917,6948.0
2019-06-26 11:40:00,194.21,194.31,193.94,194.2,6349.0,172.4006,172.4893,172.1609,172.3917,6349.0
2019-06-26 11:50:00,194.22,194.68,194.22,194.68,7349.0,172.4095,172.8178,172.4095,172.8178,7349.0
2019-06-26 12:00:00,194.7,194.86,194.51,194.7,11254.0,172.8356,172.9776,172.6669,172.8356,11254.0
2019-06-26 12:10:00,194.71,194.78,194.6,194.6,5466.0,172.8444,172.9066,172.7468,172.7468,5466.0
2019-06-26 12:20:00,194.51,194.68,194.49,194.62,6488.0,172.6669,172.8178,172.6491,172.7645,6488.0
2019-06-26 12:30:00,194.62,194.85,194.61,194.85,7074.0,172.7645,172.9687,172.7557,172.9687,7074.0
2019-06-26 12:40:00,194.84,195.05,194.69,194.69,7915.0,172.9598,173.1462,172.8267,172.8267,7915.0
2019-06-26 12:50:00,194.69,194.77,194.63,194.64,4581.0,172.8267,172.8977,172.7734,172.7823,4581.0
2019-06-26 13:00:00,194.61,194.68,194.46,194.52,7575.0,172.7557,172.8178,172.6225,172.6758,7575.0
2019-06-26 13:10:00,194.53,194.66,194.47,194.5,6009.0,172.6846,172.8,172.6314,172.658,6009.0
2019-06-26 13:20:00,194.53,194.66,194.47,194.47,7302.0,172.6846,172.8,172.6314,172.6314,7302.0
2019-06-26 13:30:00,194.49,194.6,194.43,194.44,22743.0,172.6491,172.7468,172.5959,172.6048,22743.0
2019-06-26 13:40:00,194.44,194.44,193.76,194.03,17735.0,172.6048,172.6048,172.0011,172.2408,17735.0
2019-06-26 13:50:00,194.02,194.09,193.8,194.06,8987.0,172.2319,172.2941,172.0366,172.2674,8987.0
2019-06-26 14:00:00,194.0,194.13,193.84,193.91,8579.0,172.2142,172.3296,172.0721,172.1343,8579.0
2019-06-26 14:10:00,193.95,194.25,193.92,194.03,12742.0,172.1698,172.4361,172.1431,172.2408,12742.0
2019-06-26 14:20:00,194.02,194.15,193.54,193.55,25048.0,172.2319,172.3473,171.8058,171.8147,25048.0
2019-06-26 14:30:00,193.51,193.55,193.06,193.16,27854.0,171.7792,171.8147,171.3797,171.4685,27854.0
2019-06-26 14:40:00,193.17,193.22,192.76,192.76,13502.0,171.4774,171.5218,171.1134,171.1134,13502.0
2019-06-26 14:50:00,192.71,192.74,192.34,192.36,26414.0,171.069,171.0957,170.7406,170.7583,26414.0
2019-06-26 15:00:00,192.36,192.52,191.85,191.95,44710.0,170.7583,170.9004,170.3056,170.3944,44710.0
2019-06-26 15:10:00,192.01,192.02,191.37,191.82,37427.0,170.4476,170.4565,169.8795,170.279,37427.0
2019-06-26 15:20:00,191.8,191.8,191.23,191.48,32889.0,170.2612,170.2612,169.7552,169.9772,32889.0
2019-06-26 15:30:00,191.47,192.09,191.46,192.06,34637.0,169.9683,170.5187,169.9594,170.492,34637.0
2019-06-26 15:40:00,192.02,192.41,191.59,191.63,95582.0,170.4565,170.8027,170.0748,170.1103,95582.0
2019-06-26 15:50:00,191.63,191.73,191.05,191.21,187776.0,170.1103,170.1991,169.5954,169.7375,187776.0
2019-06-27 09:30:00,191.04,191.83,190.24,191.55,15464.0,169.5866,170.2878,168.8764,170.0393,15464.0
2019-06-27 09:40:00,191.71,191.84,190.69,191.29,19188.0,170.1813,170.2967,169.2759,169.8085,19188.0
2019-06-27 09:50:00,191.3,191.57,190.64,190.75,13784.0,169.8174,170.057,169.2315,169.3291,13784.0
2019-06-27 10:00:00,190.83,191.22,190.64,190.91,10663.0,169.4001,169.7464,169.2315,169.4712,10663.0
2019-06-27 10:10:00,190.9,190.92,190.26,190.6,10831.0,169.4623,169.48,168.8942,169.196,10831.0
2019-06-27 10:20:00,190.56,190.67,190.01,190.2,12562.0,169.1605,169.2581,168.6722,168.8409,12562.0
2019-06-27 10:30:00,190.13,190.68,189.85,189.91,10927.0,168.7788,169.267,168.5302,168.5835,10927.0
2019-06-27 10:40:00,189.9,190.22,189.69,189.99,11047.0,168.5746,168.8586,168.3882,168.6545,11047.0
2019-06-27 10:50:00,189.98,190.24,189.86,190.03,10427.0,168.6456,168.8764,168.5391,168.69,10427.0
2019-06-27 11:00:00,190.03,190.1,189.77,189.96,8400.0,168.69,168.7521,168.4592,168.6278,8400.0
2019-06-27 11:10:00,190.02,190.37,190.01,190.34,13877.0,168.6811,168.9918,168.6722,168.9652,13877.0
2019-06-27 11:20:00,190.35,190.45,189.78,189.8,7366.0,168.974,169.0628,168.4681,168.4858,7366.0
2019-06-27 11:30:00,189.87,190.47,189.82,190.29,10500.0,168.548,169.0806,168.5036,168.9208,10500.0
2019-06-27 11:40:00,190.3,190.63,190.24,190.26,20112.0,168.9297,169.2226,168.8764,168.8942,20112.0
2019-06-27 11:50:00,190.29,190.4,190.14,190.24,13000.0,168.9208,169.0184,168.7876,168.8764,13000.0
2019-06-27 12:00:00,190.24,190.4,190.15,190.28,11785.0,168.8764,169.0184,168.7965,168.9119,11785.0
2019-06-27 12:10:00,190.32,190.53,190.28,190.3,11482.0,168.9474,169.1338,168.9119,168.9297,11482.0
2019-06-27 12:20:00,190.35,190.38,190.07,190.11,10043.0,168.974,169.0007,168.7255,168.761,10043.0
2019-06-27 12:30:00,190.09,190.32,190.08,190.2,11171.0,168.7432,168.9474,168.7344,168.8409,11171.0
2019-06-27 12:40:00,190.27,190.41,190.09,190.39,10100.0,168.903,169.0273,168.7432,169.0096,10100.0
2019-06-27 12:50:00,190.39,190.51,190.15,190.15,9254.0,169.0096,169.1161,168.7965,168.7965,9254.0
2019-06-27 13:00:00,190.13,190.31,190.08,190.31,9384.0,168.7788,168.9385,168.7344,168.9385,9384.0
2019-06-27 13:10:00,190.34,190.35,190.14,190.21,11082.0,168.9652,168.974,168.7876,168.8498,11082.0
2019-06-27 13:20:00,190.2,190.38,190.1,190.37,8744.0,168.8409,169.0007,168.7521,168.9918,8744.0
2019-06-27 13:30:00,190.32,190.59,190.22,190.59,11127.0,168.9474,169.1871,168.8586,169.1871,11127.0
2019-06-27 13:40:00,190.64,190.64,190.43,190.56,12620.0,169.2315,169.2315,169.0451,169.1605,12620.0
2019-06-27 13:50:00,190.53,190.75,190.53,190.64,8837.0,169.1338,169.3291,169.1338,169.2315,8837.0
2019-06-27 14:00:00,190.65,190.66,190.41,190.56,8539.0,169.2404,169.2492,169.0273,169.1605,8539.0
2019-06-27 14:10:00,190.54,190.66,190.25,190.25,16928.0,169.1427,169.2492,168.8853,168.8853,16928.0
2019-06-27 14:20:00,190.28,190.68,190.21,190.58,15528.0,168.9119,169.267,168.8498,169.1782,15528.0
2019-06-27 14:30:00,190.58,190.69,190.56,190.59,10519.0,169.1782,169.2759,169.1605,169.1871,10519.0
2019-06-27 14:40:00,190.59,190.78,190.54,190.74,10129.0,169.1871,169.3558,169.1427,169.3203,10129.0
2019-06-27 14:50:00,190.76,190.83,190.5,190.5,16553.0,169.338,169.4001,169.1072,169.1072,16553.0
2019-06-27 15:00:00,190.56,190.6,190.27,190.33,43086.0,169.1605,169.196,168.903,168.9563,43086.0
2019-06-27 15:10:00,190.27,190.34,190.09,190.2,13314.0,168.903,168.9652,168.7432,168.8409,13314.0
2019-06-27 15:20:00,190.2,190.29,190.08,190.22,17375.0,168.8409,168.9208,168.7344,168.8586,17375.0
2019-06-27 15:30:00,190.2,190.22,189.99,190.07,44527.0,168.8409,168.8586,168.6545,168.7255,44527.0
2019-06-27 15:40:00,190.1,190.1,189.63,189.84,60318.0,168.7521,168.7521,168.3349,168.5213,60318.0
2019-06-27 15:50:00,189.85,189.92,189.21,189.52,159267.0,168.5302,168.5923,167.9621,168.2373,159267.0
2019-06-28 09:30:00,190.43,190.43,188.59,188.64,19415.0,169.0451,169.0451,167.4117,167.4561,19415.0
2019-06-28 09:40:00,188.74,189.03,187.71,188.77,29067.0,167.5448,167.8023,166.6305,167.5715,29067.0
2019-06-28 09:50:00,188.89,189.32,188.56,188.84,32485.0,167.678,168.0597,167.3851,167.6336,32485.0
2019-06-28 10:00:00,188.8,189.77,188.79,189.4,42819.0,167.5981,168.4592,167.5892,168.1307,42819.0
2019-06-28 10:10:00,189.44,189.5,188.78,188.96,39353.0,168.1662,168.2195,167.5804,167.7401,39353.0
2019-06-28 10:20:00,188.97,189.09,188.69,188.83,72878.0,167.749,167.8555,167.5005,167.6247,72878.0
2019-06-28 10:30:00,188.89,189.29,188.89,189.0,118538.0,167.678,168.0331,167.678,167.7757,118538.0
2019-06-28 10:40:00,188.94,189.19,188.84,188.88,66719.0,167.7224,167.9443,167.6336,167.6691,66719.0
2019-06-28 10:50:00,188.92,189.88,188.9,189.86,41518.0,167.7046,168.5568,167.6869,168.5391,41518.0
2019-06-28 11:00:00,189.86,189.89,189.47,189.89,16093.0,168.5391,168.5657,168.1929,168.5657,16093.0
2019-06-28 11:10:00,189.83,189.89,189.5,189.62,16367.0,168.5124,168.5657,168.2195,168.326,16367.0
2019-06-28 11:20:00,189.69,190.59,189.69,190.28,17766.0,168.3882,169.1871,168.3882,168.9119,17766.0
2019-06-28 11:30:00,190.32,190.39,190.17,190.24,11459.0,168.9474,169.0096,168.8143,168.8764,11459.0
2019-06-28 11:40:00,190.21,190.4,190.2,190.33,14089.0,168.8498,169.0184,168.8409,168.9563,14089.0
2019-06-28 11:50:00,190.34,190.42,189.91,189.94,18925.0,168.9652,169.0362,168.5835,168.6101,18925.0
2019-06-28 12:00:00,189.98,190.18,189.82,190.18,18264.0,168.6456,168.8231,168.5036,168.8231,18264.0
2019-06-28 12:10:00,190.21,190.27,190.09,190.27,18496.0,168.8498,168.903,168.7432,168.903,18496.0
2019-06-28 12:20:00,190.3,190.97,190.3,190.86,18023.0,168.9297,169.5244,168.9297,169.4268,18023.0
2019-06-28 12:30:00,190.86,190.86,190.57,190.78,22819.0,169.4268,169.4268,169.1693,169.3558,22819.0
2019-06-28 12:40:00,190.76,191.39,190.71,191.35,16051.0,169.338,169.8973,169.2936,169.8618,16051.0
2019-06-28 12:50:00,191.37,191.44,190.96,190.96,15948.0,169.8795,169.9416,169.5155,169.5155,15948.0
2019-06-28 13:00:00,190.92,191.02,190.65,190.88,13063.0,169.48,169.5688,169.2404,169.4445,13063.0
2019-06-28 13:10:00,190.91,191.18,190.78,191.02,12822.0,169.4712,169.7108,169.3558,169.5688,12822.0
2019-06-28 13:20:00,191.02,191.13,190.9,191.1,12452.0,169.5688,169.6665,169.4623,169.6398,12452.0
2019-06-28 13:30:00,191.1,191.1,190.93,191.03,13833.0,169.6398,169.6398,169.4889,169.5777,13833.0
2019-06-28 13:40:00,190.99,191.09,190.92,191.01,16417.0,169.5422,169.6309,169.48,169.5599,16417.0
2019-06-28 13:50:00,191.04,191.04,190.55,190.63,29680.0,169.5866,169.5866,169.1516,169.2226,29680.0
2019-06-28 14:00:00,190.59,190.74,190.17,190.56,35965.0,169.1871,169.3203,168.8143,169.1605,35965.0
2019-06-28 14:10:00,190.52,190.71,190.37,190.41,23220.0,169.125,169.2936,168.9918,169.0273,23220.0
2019-06-28 14:20:00,190.45,190.56,190.32,190.34,25824.0,169.0628,169.1605,168.9474,168.9652,25824.0
2019-06-28 14:30:00,190.36,190.57,190.27,190.31,25386.0,168.9829,169.1693,168.903,168.9385,25386.0
2019-06-28 14:40:00,190.3,190.5,190.13,190.31,34301.0,168.9297,169.1072,168.7788,168.9385,34301.0
2019-06-28 14:50:00,190.32,190.7,190.1,190.66,43582.0,168.9474,169.2847,168.7521,169.2492,43582.0
2019-06-28 15:00:00,190.6,190.76,190.47,190.67,25682.0,169.196,169.338,169.0806,169.2581,25682.0
2019-06-28 15:10:00,190.65,190.66,190.38,190.65,23621.0,169.2404,169.2492,169.0007,169.2404,23621.0
2019-06-28 15:20:00,190.64,190.66,190.41,190.42,23918.0,169.2315,169.2492,169.0273,169.0362,23918.0
2019-06-28 15:30:00,190.44,190.92,190.4,190.52,47724.0,169.0539,169.48,169.0184,169.125,47724.0
2019-06-28 15:40:00,190.54,190.55,190.08,190.48,56193.0,169.1427,169.1516,168.7344,169.0895,56193.0
2019-06-28 15:50:00,190.45,190.98,188.64,189.19,427443.0,169.0628,169.5333,167.4561,167.9443,427443.0
2019-07-01 09:30:00,189.76,191.0,185.9,188.75,30095.0,168.4503,169.5511,165.0238,167.5537,30095.0
2019-07-01 09:40:00,188.5,188.75,187.36,187.65,23994.0,167.3318,167.5537,166.3198,166.5773,23994.0
2019-07-01 09:50:00,187.7,187.77,184.18,184.42,22145.0,166.6216,166.6838,163.4969,163.71,22145.0
2019-07-01 10:00:00,184.39,185.83,184.16,185.63,24485.0,163.6833,164.9616,163.4792,164.7841,24485.0
2019-07-01 10:10:00,185.67,187.0,184.47,186.9,36468.0,164.8196,166.0002,163.7544,165.9115,36468.0
2019-07-01 10:20:00,186.9,186.99,186.01,186.5,14245.0,165.9115,165.9914,165.1214,165.5564,14245.0
2019-07-01 10:30:00,186.51,187.2,186.5,187.2,26047.0,165.5653,166.1778,165.5564,166.1778,26047.0
2019-07-01 10:40:00,187.2,187.58,187.14,187.29,13315.0,166.1778,166.5151,166.1245,166.2577,13315.0
2019-07-01 10:50:00,187.29,187.33,186.73,186.73,15963.0,166.2577,166.2932,165.7606,165.7606,15963.0
2019-07-01 11:00:00,186.66,186.77,184.63,184.83,67954.0,165.6984,165.7961,163.8964,164.0739,67954.0
2019-07-01 11:10:00,184.64,184.73,183.15,183.59,40715.0,163.9053,163.9852,162.5826,162.9732,40715.0
2019-07-01 11:20:00,183.21,183.5,182.85,183.24,42888.0,162.6359,162.8933,162.3163,162.6625,42888.0
2019-07-01 11:30:00,183.29,184.14,183.29,183.71,37073.0,162.7069,163.4614,162.7069,163.0797,37073.0
2019-07-01 11:40:00,183.71,183.98,183.52,183.78,56275.0,163.0797,163.3194,162.911,163.1418,56275.0
2019-07-01 11:50:00,183.75,183.78,183.15,183.36,49506.0,163.1152,163.1418,162.5826,162.769,49506.0
2019-07-01 12:00:00,183.36,183.63,182.61,183.01,45179.0,162.769,163.0087,162.1032,162.4583,45179.0
2019-07-01 12:10:00,183.1,184.32,182.92,184.17,43450.0,162.5382,163.6212,162.3784,163.4881,43450.0
2019-07-01 12:20:00,184.08,184.14,183.49,183.89,52195.0,163.4082,163.4614,162.8844,163.2395,52195.0
2019-07-01 12:30:00,183.89,184.84,183.87,184.76,40593.0,163.2395,164.0828,163.2217,164.0118,40593.0
2019-07-01 12:40:00,184.7,185.97,184.7,184.89,110518.0,163.9585,165.0859,163.9585,164.1272,110518.0
2019-07-01 12:50:00,185.0,185.0,184.05,184.33,53218.0,164.2248,164.2248,163.3815,163.6301,53218.0
2019-07-01 13:00:00,184.34,184.53,183.06,183.45,62041.0,163.639,163.8076,162.5027,162.8489,62041.0
2019-07-01 13:10:00,183.37,183.55,182.13,182.31,32272.0,162.7779,162.9377,161.6771,161.8369,32272.0
2019-07-01 13:20:00,182.14,182.89,182.14,182.5,33733.0,161.686,162.3518,161.686,162.0056,33733.0
2019-07-01 13:30:00,182.6,182.7,182.34,182.4,63795.0,162.0944,162.1831,161.8636,161.9168,63795.0
2019-07-01 13:40:00,182.4,182.48,181.52,181.52,41505.0,161.9168,161.9878,161.1356,161.1356,41505.0
2019-07-01 13:50:00,181.52,182.34,181.44,182.1,52479.0,161.1356,161.8636,161.0646,161.6505,52479.0
2019-07-01 14:00:00,182.18,182.95,182.0,182.62,96768.0,161.7215,162.4051,161.5617,162.1121,96768.0
2019-07-01 14:10:00,182.62,182.71,182.0,182.03,60248.0,162.1121,162.192,161.5617,161.5884,60248.0
2019-07-01 14:20:00,182.09,182.22,182.0,182.22,48210.0,161.6416,161.757,161.5617,161.757,48210.0
2019-07-01 14:30:00,182.22,182.32,182.0,182.0,58745.0,161.757,161.8458,161.5617,161.5617,58745.0
2019-07-01 14:40:00,182.06,182.33,181.86,181.86,70530.0,161.615,161.8547,161.4375,161.4375,70530.0
2019-07-01 14:50:00,181.86,181.94,181.12,181.12,52823.0,161.4375,161.5085,160.7806,160.7806,52823.0
2019-07-01 15:00:00,181.12,181.4,180.97,181.22,117955.0,160.7806,161.0291,160.6474,160.8693,117955.0
2019-07-01 15:10:00,181.24,181.28,180.55,180.92,157126.0,160.8871,160.9226,160.2746,160.603,157126.0
2019-07-01 15:20:00,180.89,181.25,180.55,180.55,133463.0,160.5764,160.896,160.2746,160.2746,133463.0
2019-07-01 15:30:00,180.53,181.26,180.27,180.72,161351.0,160.2568,160.9048,160.026,160.4255,161351.0
2019-07-01 15:40:00,180.71,181.69,180.48,181.23,244069.0,160.4166,161.2866,160.2124,160.8782,244069.0
2019-07-01 15:50:00,181.25,181.63,178.47,179.93,668342.0,160.896,161.2333,158.4282,159.7242,668342.0
2019-07-02 09:30:00,182.39,186.65,181.53,185.85,260461.0,161.9079,165.6896,161.1445,164.9794,260461.0
2019-07-02 09:40:00,185.87,186.29,184.03,184.4,173299.0,164.9971,165.37,163.3638,163.6922,173299.0
2019-07-02 09:50:00,184.4,185.11,183.5,184.09,135718.0,163.6922,164.3225,162.8933,163.417,135718.0
2019-07-02 10:00:00,184.09,185.5,184.03,184.71,98692.0,163.417,164.6687,163.3638,163.9674,98692.0
2019-07-02 10:10:00,184.71,185.03,184.05,184.67,72513.0,163.9674,164.2515,163.3815,163.9319,72513.0
2019-07-02 10:20:00,184.69,185.54,184.66,185.13,100995.0,163.9497,164.7042,163.923,164.3402,100995.0
2019-07-02 10:30:00,185.06,185.34,184.46,184.98,71492.0,164.2781,164.5267,163.7455,164.2071,71492.0
2019-07-02 10:40:00,184.94,185.16,184.73,184.94,65422.0,164.1716,164.3669,163.9852,164.1716,65422.0
2019-07-02 10:50:00,184.9,185.32,184.76,184.89,91926.0,164.1361,164.5089,164.0118,164.1272,91926.0
2019-07-02 11:00:00,184.87,185.28,184.79,184.82,53164.0,164.1094,164.4734,164.0384,164.0651,53164.0
2019-07-02 11:10:00,184.84,185.18,184.61,184.89,44048.0,164.0828,164.3846,163.8786,164.1272,44048.0
2019-07-02 11:20:00,184.93,185.03,184.66,184.94,47271.0,164.1627,164.2515,163.923,164.1716,47271.0
2019-07-02 11:30:00,184.94,184.96,184.55,184.55,56719.0,164.1716,164.1893,163.8254,163.8254,56719.0
2019-07-02 11:40:00,184.52,184.52,184.01,184.26,76687.0,163.7987,163.7987,163.346,163.5679,76687.0
2019-07-02 11:50:00,184.25,184.25,183.31,184.05,70070.0,163.5591,163.5591,162.7246,163.3815,70070.0
2019-07-02 12:00:00,184.05,184.36,183.98,184.06,48952.0,163.3815,163.6567,163.3194,163.3904,48952.0
2019-07-02 12:10:00,184.06,184.15,184.0,184.06,26024.0,163.3904,163.4703,163.3371,163.3904,26024.0
2019-07-02 12:20:00,184.1,184.19,183.6,183.84,48249.0,163.4259,163.5058,162.9821,163.1951,48249.0
2019-07-02 12:30:00,183.84,184.19,183.79,184.08,44353.0,163.1951,163.5058,163.1507,163.4082,44353.0
2019-07-02 12:40:00,184.08,184.25,183.9,184.03,41252.0,163.4082,163.5591,163.2484,163.3638,41252.0
2019-07-02 12:50:00,184.04,184.08,183.72,184.05,33148.0,163.3727,163.4082,163.0886,163.3815,33148.0
2019-07-02 13:00:00,184.03,184.08,183.74,184.02,27804.0,163.3638,163.4082,163.1063,163.3549,27804.0
2019-07-02 13:10:00,184.05,184.08,183.82,184.03,32432.0,163.3815,163.4082,163.1774,163.3638,32432.0
2019-07-02 13:20:00,184.05,184.09,183.89,184.01,53001.0,163.3815,163.417,163.2395,163.346,53001.0
2019-07-02 13:30:00,184.02,184.08,183.91,184.0,52127.0,163.3549,163.4082,163.2572,163.3371,52127.0
2019-07-02 13:40:00,183.98,184.33,183.89,184.31,38629.0,163.3194,163.6301,163.2395,163.6123,38629.0
2019-07-02 13:50:00,184.33,184.77,184.26,184.68,38818.0,163.6301,164.0207,163.5679,163.9408,38818.0
2019-07-02 14:00:00,184.68,185.23,184.55,185.23,40750.0,163.9408,164.429,163.8254,164.429,40750.0
2019-07-02 14:10:00,185.24,185.59,185.1,185.21,51481.0,164.4379,164.7486,164.3136,164.4113,51481.0
2019-07-02 14:20:00,185.21,185.99,185.21,185.7,111742.0,164.4113,165.1037,164.4113,164.8462,111742.0
2019-07-02 14:30:00,185.73,185.73,185.04,185.27,38466.0,164.8729,164.8729,164.2604,164.4645,38466.0
2019-07-02 14:40:00,185.26,185.28,185.02,185.05,41707.0,164.4556,164.4734,164.2426,164.2692,41707.0
2019-07-02 14:50:00,185.06,185.22,185.03,185.14,56334.0,164.2781,164.4201,164.2515,164.3491,56334.0
2019-07-02 15:00:00,185.15,185.16,184.88,185.0,56378.0,164.358,164.3669,164.1183,164.2248,56378.0
2019-07-02 15:10:00,185.0,185.03,184.5,184.64,79350.0,164.2248,164.2515,163.781,163.9053,79350.0
2019-07-02 15:20:00,184.65,185.11,184.57,184.99,55153.0,163.9141,164.3225,163.8431,164.216,55153.0
2019-07-02 15:30:00,184.99,185.8,184.98,185.63,98029.0,164.216,164.935,164.2071,164.7841,98029.0
2019-07-02 15:40:00,185.65,185.66,185.25,185.27,92759.0,164.8019,164.8107,164.4468,164.4645,92759.0
2019-07-02 15:50:00,185.27,185.67,184.88,185.66,236775.0,164.4645,164.8196,164.1183,164.8107,236775.0
2019-07-03 09:30:00,185.0,185.38,180.5,182.92,97562.0,164.2248,164.5622,160.2302,162.3784,97562.0
2019-07-03 09:40:00,182.92,183.12,181.81,182.71,63580.0,162.3784,162.556,161.3931,162.192,63580.0
2019-07-03 09:50:00,182.73,184.45,182.73,184.3,32937.0,162.2098,163.7366,162.2098,163.6035,32937.0
2019-07-03 10:00:00,184.25,184.55,183.83,184.39,31094.0,163.5591,163.8254,163.1862,163.6833,31094.0
2019-07-03 10:10:00,184.37,184.58,183.86,183.92,28214.0,163.6656,163.852,163.2129,163.2661,28214.0
2019-07-03 10:20:00,183.88,184.01,183.51,184.0,38851.0,163.2306,163.346,162.9022,163.3371,38851.0
2019-07-03 10:30:00,184.03,184.69,183.9,184.66,42288.0,163.3638,163.9497,163.2484,163.923,42288.0
2019-07-03 10:40:00,184.68,184.94,184.35,184.69,24333.0,163.9408,164.1716,163.6478,163.9497,24333.0
2019-07-03 10:50:00,184.64,184.9,184.36,184.89,23762.0,163.9053,164.1361,163.6567,164.1272,23762.0
2019-07-03 11:00:00,184.9,185.2,184.64,184.71,25747.0,164.1361,164.4024,163.9053,163.9674,25747.0
2019-07-03 11:10:00,184.67,184.91,184.58,184.58,31794.0,163.9319,164.145,163.852,163.852,31794.0
2019-07-03 11:20:00,184.63,184.71,184.38,184.58,24960.0,163.8964,163.9674,163.6745,163.852,24960.0
2019-07-03 11:30:00,184.61,184.92,184.6,184.72,30244.0,163.8786,164.1538,163.8698,163.9763,30244.0
2019-07-03 11:40:00,184.74,184.89,184.64,184.71,52676.0,163.994,164.1272,163.9053,163.9674,52676.0
2019-07-03 11:50:00,184.71,184.81,184.59,184.77,23863.0,163.9674,164.0562,163.8609,164.0207,23863.0
2019-07-03 12:00:00,184.78,184.86,184.49,184.64,32005.0,164.0296,164.1006,163.7721,163.9053,32005.0
2019-07-03 12:10:00,184.63,184.78,184.49,184.78,40414.0,163.8964,164.0296,163.7721,164.0296,40414.0
2019-07-03 12:20:00,184.81,184.82,184.6,184.75,30886.0,164.0562,164.0651,163.8698,164.0029,30886.0
2019-07-03 12:30:00,184.75,184.87,184.63,184.82,42085.0,164.0029,164.1094,163.8964,164.0651,42085.0
2019-07-03 12:40:00,184.81,184.87,184.73,184.86,62975.0,164.0562,164.1094,163.9852,164.1006,62975.0
2019-07-03 12:50:00,184.75,184.85,183.0,184.16,179662.0,164.0029,164.0917,162.4494,163.4792,179662.0
2019-07-05 09:30:00,184.2,185.46,183.4,183.74,48827.0,163.5147,164.6332,162.8045,163.1063,48827.0
2019-07-05 09:40:00,183.64,183.64,182.28,182.64,15280.0,163.0176,163.0176,161.8103,162.1299,15280.0
2019-07-05 09:50:00,182.53,183.07,182.3,182.34,15496.0,162.0322,162.5116,161.828,161.8636,15496.0
2019-07-05 10:00:00,182.34,183.48,182.33,183.36,21809.0,161.8636,162.8755,161.8547,162.769,21809.0
2019-07-05 10:10:00,183.36,183.4,182.9,183.36,17381.0,162.769,162.8045,162.3607,162.769,17381.0
2019-07-05 10:20:00,183.37,183.48,182.96,183.48,13976.0,162.7779,162.8755,162.4139,162.8755,13976.0
2019-07-05 10:30:00,183.48,183.48,182.17,182.17,20391.0,162.8755,162.8755,161.7126,161.7126,20391.0
2019-07-05 10:40:00,182.1,182.33,181.7,182.25,16581.0,161.6505,161.8547,161.2954,161.7837,16581.0
2019-07-05 10:50:00,182.22,182.64,182.2,182.56,18223.0,161.757,162.1299,161.7393,162.0589,18223.0
2019-07-05 11:00:00,182.59,182.92,182.28,182.92,10062.0,162.0855,162.3784,161.8103,162.3784,10062.0
2019-07-05 11:10:00,182.9,183.53,182.89,183.53,12668.0,162.3607,162.9199,162.3518,162.9199,12668.0
2019-07-05 11:20:00,183.56,183.56,183.17,183.22,12053.0,162.9466,162.9466,162.6004,162.6447,12053.0
2019-07-05 11:30:00,183.18,183.88,183.18,183.88,5449.0,162.6092,163.2306,162.6092,163.2306,5449.0
2019-07-05 11:40:00,183.87,184.32,183.72,184.32,11631.0,163.2217,163.6212,163.0886,163.6212,11631.0
2019-07-05 11:50:00,184.22,184.26,183.93,184.1,18189.0,163.5324,163.5679,163.275,163.4259,18189.0
2019-07-05 12:00:00,184.09,184.37,184.09,184.32,10578.0,163.417,163.6656,163.417,163.6212,10578.0
2019-07-05 12:10:00,184.33,184.75,184.26,184.68,9131.0,163.6301,164.0029,163.5679,163.9408,9131.0
2019-07-05 12:20:00,184.72,184.75,184.62,184.69,10757.0,163.9763,164.0029,163.8875,163.9497,10757.0
2019-07-05 12:30:00,184.71,184.78,184.66,184.74,17692.0,163.9674,164.0296,163.923,163.994,17692.0
2019-07-05 12:40:00,184.69,184.91,184.6,184.6,20558.0,163.9497,164.145,163.8698,163.8698,20558.0
2019-07-05 12:50:00,184.63,184.7,184.34,184.38,8342.0,163.8964,163.9585,163.639,163.6745,8342.0
2019-07-05 13:00:00,184.42,184.61,184.39,184.56,7850.0,163.71,163.8786,163.6833,163.8343,7850.0
2019-07-05 13:10:00,184.58,184.68,184.44,184.58,10239.0,163.852,163.9408,163.7277,163.852,10239.0
2019-07-05 13:20:00,184.59,184.75,184.55,184.74,16867.0,163.8609,164.0029,163.8254,163.994,16867.0
2019-07-05 13:30:00,184.75,184.75,184.68,184.75,11963.0,164.0029,164.0029,163.9408,164.0029,11963.0
2019-07-05 13:40:00,184.75,184.8,184.69,184.75,15832.0,164.0029,164.0473,163.9497,164.0029,15832.0
2019-07-05 13:50:00,184.75,184.8,184.54,184.64,12491.0,164.0029,164.0473,163.8165,163.9053,12491.0
2019-07-05 14:00:00,184.6,184.8,184.58,184.67,8354.0,163.8698,164.0473,163.852,163.9319,8354.0
2019-07-05 14:10:00,184.69,184.7,184.46,184.57,7115.0,163.9497,163.9585,163.7455,163.8431,7115.0
2019-07-05 14:20:00,184.55,184.76,184.49,184.57,12938.0,163.8254,164.0118,163.7721,163.8431,12938.0
2019-07-05 14:30:00,184.55,184.76,184.55,184.73,11157.0,163.8254,164.0118,163.8254,163.9852,11157.0
2019-07-05 14:40:00,184.7,184.8,184.6,184.77,11965.0,163.9585,164.0473,163.8698,164.0207,11965.0
2019-07-05 14:50:00,184.8,184.8,184.66,184.66,13152.0,164.0473,164.0473,163.923,163.923,13152.0
2019-07-05 15:00:00,184.69,184.81,184.61,184.8,14454.0,163.9497,164.0562,163.8786,164.0473,14454.0
2019-07-05 15:10:00,184.78,184.78,184.52,184.7,11999.0,164.0296,164.0296,163.7987,163.9585,11999.0
2019-07-05 15:20:00,184.71,184.96,184.69,184.95,22983.0,163.9674,164.1893,163.9497,164.1805,22983.0
2019-07-05 15:30:00,184.97,184.98,184.75,184.91,22135.0,164.1982,164.2071,164.0029,164.145,22135.0
2019-07-05 15:40:00,184.9,184.96,184.79,184.79,26671.0,164.1361,164.1893,164.0384,164.0384,26671.0
2019-07-05 15:50:00,184.77,185.0,184.51,184.99,104507.0,164.0207,164.2248,163.7899,164.216,104507.0
2019-07-08 09:30:00,184.42,185.13,184.42,184.61,24488.0,163.71,164.3402,163.71,163.8786,24488.0
2019-07-08 09:40:00,184.66,184.72,183.06,183.06,12407.0,163.923,163.9763,162.5027,162.5027,12407.0
2019-07-08 09:50:00,183.27,184.07,183.27,183.66,12694.0,162.6891,163.3993,162.6891,163.0353,12694.0
2019-07-08 10:00:00,183.69,184.32,183.69,184.19,31865.0,163.062,163.6212,163.062,163.5058,31865.0
2019-07-08 10:10:00,184.15,184.71,184.14,184.49,14537.0,163.4703,163.9674,163.4614,163.7721,14537.0
2019-07-08 10:20:00,184.52,184.61,184.25,184.47,29218.0,163.7987,163.8786,163.5591,163.7544,29218.0
2019-07-08 10:30:00,184.48,184.85,184.4,184.76,15845.0,163.7632,164.0917,163.6922,164.0118,15845.0
2019-07-08 10:40:00,184.8,185.17,184.73,185.17,29489.0,164.0473,164.3758,163.9852,164.3758,29489.0
2019-07-08 10:50:00,185.11,185.19,184.84,184.84,26815.0,164.3225,164.3935,164.0828,164.0828,26815.0
2019-07-08 11:00:00,184.88,185.04,184.83,184.91,12179.0,164.1183,164.2604,164.0739,164.145,12179.0
2019-07-08 11:10:00,184.83,185.01,184.68,185.01,8086.0,164.0739,164.2337,163.9408,164.2337,8086.0
2019-07-08 11:20:00,185.02,185.05,184.71,184.72,12997.0,164.2426,164.2692,163.9674,163.9763,12997.0
2019-07-08 11:30:00,184.77,185.28,184.69,185.02,16303.0,164.0207,164.4734,163.9497,164.2426,16303.0
2019-07-08 11:40:00,184.99,185.09,184.9,185.09,18995.0,164.216,164.3047,164.1361,164.3047,18995.0
2019-07-08 11:50:00,185.13,185.15,184.97,185.03,14259.0,164.3402,164.358,164.1982,164.2515,14259.0
2019-07-08 12:00:00,185.04,185.15,184.81,184.82,19413.0,164.2604,164.358,164.0562,164.0651,19413.0
2019-07-08 12:10:00,184.76,185.03,184.47,184.88,17049.0,164.0118,164.2515,163.7544,164.1183,17049.0
2019-07-08 12:20:00,184.8,184.97,184.73,184.74,8836.0,164.0473,164.1982,163.9852,163.994,8836.0
2019-07-08 12:30:00,184.74,184.99,184.65,184.85,13203.0,163.994,164.216,163.9141,164.0917,13203.0
2019-07-08 12:40:00,184.85,184.86,184.55,184.79,9224.0,164.0917,164.1006,163.8254,164.0384,9224.0
2019-07-08 12:50:00,184.81,185.0,184.75,184.87,6382.0,164.0562,164.2248,164.0029,164.1094,6382.0
2019-07-08 13:00:00,184.88,184.99,184.86,184.9,9365.0,164.1183,164.216,164.1006,164.1361,9365.0
2019-07-08 13:10:00,184.89,184.9,184.66,184.81,6797.0,164.1272,164.1361,163.923,164.0562,6797.0
2019-07-08 13:20:00,184.77,184.93,184.76,184.9,10539.0,164.0207,164.1627,164.0118,164.1361,10539.0
2019-07-08 13:30:00,184.9,185.09,184.72,184.75,17375.0,164.1361,164.3047,163.9763,164.0029,17375.0
2019-07-08 13:40:00,184.78,184.85,184.57,184.75,17033.0,164.0296,164.0917,163.8431,164.0029,17033.0
2019-07-08 13:50:00,184.78,184.95,184.74,184.87,10718.0,164.0296,164.1805,163.994,164.1094,10718.0
2019-07-08 14:00:00,184.83,184.87,184.37,184.77,13350.0,164.0739,164.1094,163.6656,164.0207,13350.0
2019-07-08 14:10:00,184.79,184.86,184.38,184.44,9189.0,164.0384,164.1006,163.6745,163.7277,9189.0
2019-07-08 14:20:00,184.42,184.49,183.91,184.18,32913.0,163.71,163.7721,163.2572,163.4969,32913.0
2019-07-08 14:30:00,184.24,184.6,184.24,184.6,22410.0,163.5502,163.8698,163.5502,163.8698,22410.0
2019-07-08 14:40:00,184.58,184.7,184.44,184.49,17413.0,163.852,163.9585,163.7277,163.7721,17413.0
2019-07-08 14:50:00,184.46,184.48,184.27,184.4,8762.0,163.7455,163.7632,163.5768,163.6922,8762.0
2019-07-08 15:00:00,184.41,184.46,184.16,184.36,23553.0,163.7011,163.7455,163.4792,163.6567,23553.0
2019-07-08 15:10:00,184.36,184.54,184.26,184.45,27395.0,163.6567,163.8165,163.5679,163.7366,27395.0
2019-07-08 15:20:00,184.45,184.56,184.32,184.56,23701.0,163.7366,163.8343,163.6212,163.8343,23701.0
2019-07-08 15:30:00,184.55,184.61,184.28,184.53,29448.0,163.8254,163.8786,163.5857,163.8076,29448.0
2019-07-08 15:40:00,184.53,184.53,184.34,184.45,31984.0,163.8076,163.8076,163.639,163.7366,31984.0
2019-07-08 15:50:00,184.46,184.82,184.46,184.68,74446.0,163.7455,164.0651,163.7455,163.9408,74446.0
2019-07-09 09:30:00,185.5,186.7,185.02,186.08,83600.0,164.6687,165.7339,164.2426,165.1836,83600.0
2019-07-09 09:40:00,186.08,187.26,185.94,187.2,40777.0,165.1836,166.2311,165.0593,166.1778,40777.0
2019-07-09 09:50:00,187.33,188.07,186.82,187.88,31080.0,166.2932,166.9501,165.8405,166.7814,31080.0
2019-07-09 10:00:00,187.94,188.3,187.66,188.14,38267.0,166.8347,167.1543,166.5861,167.0122,38267.0
2019-07-09 10:10:00,188.08,188.17,187.5,188.14,43432.0,166.959,167.0389,166.4441,167.0122,43432.0
2019-07-09 10:20:00,188.13,188.14,187.68,187.97,49970.0,167.0034,167.0122,166.6039,166.8613,49970.0
2019-07-09 10:30:00,187.95,188.24,187.83,188.24,21628.0,166.8436,167.101,166.737,167.101,21628.0
2019-07-09 10:40:00,188.21,188.66,187.84,188.66,27116.0,167.0744,167.4738,166.7459,167.4738,27116.0
2019-07-09 10:50:00,188.69,188.76,188.31,188.34,34345.0,167.5005,167.5626,167.1631,167.1898,34345.0
2019-07-09 11:00:00,188.28,188.57,187.83,188.39,20360.0,167.1365,167.3939,166.737,167.2342,20360.0
2019-07-09 11:10:00,188.4,189.21,188.4,189.19,41652.0,167.243,167.9621,167.243,167.9443,41652.0
2019-07-09 11:20:00,189.19,189.44,189.07,189.22,19092.0,167.9443,168.1662,167.8378,167.9709,19092.0
2019-07-09 11:30:00,189.25,189.46,189.02,189.42,23583.0,167.9976,168.184,167.7934,168.1485,23583.0
2019-07-09 11:40:00,189.36,189.62,189.21,189.41,18076.0,168.0952,168.326,167.9621,168.1396,18076.0
2019-07-09 11:50:00,189.41,189.82,189.37,189.67,20744.0,168.1396,168.5036,168.1041,168.3704,20744.0
2019-07-09 12:00:00,189.67,190.43,189.66,189.98,34419.0,168.3704,169.0451,168.3615,168.6456,34419.0
2019-07-09 12:10:00,190.01,190.6,190.0,190.5,28678.0,168.6722,169.196,168.6634,169.1072,28678.0
2019-07-09 12:20:00,190.5,191.02,190.23,190.38,50766.0,169.1072,169.5688,168.8675,169.0007,50766.0
2019-07-09 12:30:00,190.34,190.48,190.08,190.31,14875.0,168.9652,169.0895,168.7344,168.9385,14875.0
2019-07-09 12:40:00,190.27,190.55,190.16,190.2,23191.0,168.903,169.1516,168.8054,168.8409,23191.0
2019-07-09 12:50:00,190.14,190.14,189.55,189.81,32507.0,168.7876,168.7876,168.2639,168.4947,32507.0
2019-07-09 13:00:00,189.83,190.16,189.76,190.05,19024.0,168.5124,168.8054,168.4503,168.7077,19024.0
2019-07-09 13:10:00,190.04,190.95,190.03,190.71,36516.0,168.6989,169.5067,168.69,169.2936,36516.0
2019-07-09 13:20:00,190.7,191.12,190.45,190.93,21338.0,169.2847,169.6576,169.0628,169.4889,21338.0
2019-07-09 13:30:00,190.94,191.1,190.49,190.71,25430.0,169.4978,169.6398,169.0983,169.2936,25430.0
2019-07-09 13:40:00,190.76,190.76,190.43,190.63,9800.0,169.338,169.338,169.0451,169.2226,9800.0
2019-07-09 13:50:00,190.65,190.82,190.44,190.72,18120.0,169.2404,169.3913,169.0539,169.3025,18120.0
2019-07-09 14:00:00,190.71,190.73,190.21,190.21,15906.0,169.2936,169.3114,168.8498,168.8498,15906.0
2019-07-09 14:10:00,190.26,190.35,190.05,190.33,12408.0,168.8942,168.974,168.7077,168.9563,12408.0
2019-07-09 14:20:00,190.34,190.41,190.11,190.13,11879.0,168.9652,169.0273,168.761,168.7788,11879.0
2019-07-09 14:30:00,190.12,190.15,189.72,189.9,18907.0,168.7699,168.7965,168.4148,168.5746,18907.0
2019-07-09 14:40:00,189.88,190.43,189.85,190.43,17578.0,168.5568,169.0451,168.5302,169.0451,17578.0
2019-07-09 14:50:00,190.42,190.42,190.09,190.19,30519.0,169.0362,169.0362,168.7432,168.832,30519.0
2019-07-09 15:00:00,190.19,190.4,190.0,190.04,22744.0,168.832,169.0184,168.6634,168.6989,22744.0
2019-07-09 15:10:00,190.03,190.27,189.97,190.15,30026.0,168.69,168.903,168.6367,168.7965,30026.0
2019-07-09 15:20:00,190.15,190.25,190.02,190.14,23815.0,168.7965,168.8853,168.6811,168.7876,23815.0
2019-07-09 15:30:00,190.14,190.34,190.07,190.32,33445.0,168.7876,168.9652,168.7255,168.9474,33445.0
2019-07-09 15:40:00,190.31,190.75,190.3,190.53,49901.0,168.9385,169.3291,168.9297,169.1338,49901.0
2019-07-09 15:50:00,190.53,191.34,190.46,191.26,172572.0,169.1338,169.8529,169.0717,169.7819,172572.0
2019-07-10 09:30:00,191.53,191.81,190.71,191.51,51133.0,170.0215,170.2701,169.2936,170.0038,51133.0
2019-07-10 09:40:00,191.66,192.31,191.51,191.75,49916.0,170.1369,170.7139,170.0038,170.2168,49916.0
2019-07-10 09:50:00,191.75,192.2,191.58,191.79,25768.0,170.2168,170.6163,170.0659,170.2523,25768.0
2019-07-10 10:00:00,191.79,192.2,191.6,191.94,21962.0,170.2523,170.6163,170.0837,170.3855,21962.0
2019-07-10 10:10:00,191.92,192.18,191.79,191.89,17441.0,170.3677,170.5985,170.2523,170.3411,17441.0
2019-07-10 10:20:00,191.87,192.06,191.83,191.93,17424.0,170.3234,170.492,170.2878,170.3766,17424.0
2019-07-10 10:30:00,191.93,192.06,191.43,191.69,24516.0,170.3766,170.492,169.9328,170.1636,24516.0
2019-07-10 10:40:00,191.61,192.73,191.61,192.62,27456.0,170.0926,171.0868,170.0926,170.9891,27456.0
2019-07-10 10:50:00,192.59,192.59,192.4,192.48,23101.0,170.9625,170.9625,170.7938,170.8649,23101.0
2019-07-10 11:00:00,192.46,192.55,192.1,192.32,37659.0,170.8471,170.927,170.5275,170.7228,37659.0
2019-07-10 11:10:00,192.36,192.47,191.74,191.76,23734.0,170.7583,170.856,170.208,170.2257,23734.0
2019-07-10 11:20:00,191.73,192.21,191.73,192.21,18509.0,170.1991,170.6252,170.1991,170.6252,18509.0
2019-07-10 11:30:00,192.19,192.53,192.15,192.37,22638.0,170.6074,170.9092,170.5719,170.7672,22638.0
2019-07-10 11:40:00,192.38,192.52,192.24,192.35,15594.0,170.7761,170.9004,170.6518,170.7495,15594.0
2019-07-10 11:50:00,192.35,192.51,192.28,192.31,16384.0,170.7495,170.8915,170.6873,170.7139,16384.0
2019-07-10 12:00:00,192.32,192.36,192.25,192.3,18735.0,170.7228,170.7583,170.6607,170.7051,18735.0
2019-07-10 12:10:00,192.3,192.43,192.26,192.28,19173.0,170.7051,170.8205,170.6696,170.6873,19173.0
2019-07-10 12:20:00,192.28,192.34,192.16,192.34,46150.0,170.6873,170.7406,170.5808,170.7406,46150.0
2019-07-10 12:30:00,192.34,192.41,192.27,192.34,16647.0,170.7406,170.8027,170.6784,170.7406,16647.0
2019-07-10 12:40:00,192.35,192.45,192.26,192.37,17998.0,170.7495,170.8382,170.6696,170.7672,17998.0
2019-07-10 12:50:00,192.41,192.54,192.29,192.46,17267.0,170.8027,170.9181,170.6962,170.8471,17267.0
2019-07-10 13:00:00,192.49,192.65,192.47,192.57,9914.0,170.8737,171.0158,170.856,170.9447,9914.0
2019-07-10 13:10:00,192.56,192.74,192.56,192.69,17296.0,170.9359,171.0957,170.9359,171.0513,17296.0
2019-07-10 13:20:00,192.72,192.76,192.66,192.7,11287.0,171.0779,171.1134,171.0246,171.0601,11287.0
2019-07-10 13:30:00,192.7,192.8,192.65,192.74,28501.0,171.0601,171.1489,171.0158,171.0957,28501.0
2019-07-10 13:40:00,192.77,192.83,192.69,192.76,23248.0,171.1223,171.1756,171.0513,171.1134,23248.0
2019-07-10 13:50:00,192.76,192.83,192.59,192.78,19537.0,171.1134,171.1756,170.9625,171.1312,19537.0
2019-07-10 14:00:00,192.8,192.91,192.7,192.79,16387.0,171.1489,171.2466,171.0601,171.14,16387.0
2019-07-10 14:10:00,192.81,192.92,192.76,192.85,13384.0,171.1578,171.2554,171.1134,171.1933,13384.0
2019-07-10 14:20:00,192.83,192.92,192.67,192.71,18057.0,171.1756,171.2554,171.0335,171.069,18057.0
2019-07-10 14:30:00,192.67,192.71,192.07,192.07,40079.0,171.0335,171.069,170.5009,170.5009,40079.0
2019-07-10 14:40:00,192.08,192.35,191.92,192.33,21064.0,170.5098,170.7495,170.3677,170.7317,21064.0
2019-07-10 14:50:00,192.3,192.31,192.05,192.31,17024.0,170.7051,170.7139,170.4831,170.7139,17024.0
2019-07-10 15:00:00,192.23,192.57,192.16,192.56,21667.0,170.6429,170.9447,170.5808,170.9359,21667.0
2019-07-10 15:10:00,192.5,192.65,192.42,192.42,15255.0,170.8826,171.0158,170.8116,170.8116,15255.0
2019-07-10 15:20:00,192.43,192.69,192.39,192.54,30389.0,170.8205,171.0513,170.785,170.9181,30389.0
2019-07-10 15:30:00,192.48,192.58,192.27,192.28,32468.0,170.8649,170.9536,170.6784,170.6873,32468.0
2019-07-10 15:40:00,192.29,192.52,192.29,192.45,39460.0,170.6962,170.9004,170.6962,170.8382,39460.0
2019-07-10 15:50:00,192.44,192.65,192.3,192.61,119773.0,170.8293,171.0158,170.7051,170.9803,119773.0
2019-07-11 09:30:00,191.97,192.42,191.2,192.17,35072.0,170.4121,170.8116,169.7286,170.5897,35072.0
2019-07-11 09:40:00,192.28,193.25,191.9,193.06,31890.0,170.6873,171.5484,170.35,171.3797,31890.0
2019-07-11 09:50:00,193.08,194.53,193.08,194.21,34167.0,171.3975,172.6846,171.3975,172.4006,34167.0
2019-07-11 10:00:00,194.16,194.4,193.7,194.15,35616.0,172.3562,172.5692,171.9479,172.3473,35616.0
2019-07-11 10:10:00,194.06,194.39,193.82,194.22,32322.0,172.2674,172.5604,172.0544,172.4095,32322.0
2019-07-11 10:20:00,194.22,194.86,194.08,194.62,36995.0,172.4095,172.9776,172.2852,172.7645,36995.0
2019-07-11 10:30:00,194.62,194.88,194.28,194.33,39103.0,172.7645,172.9953,172.4627,172.5071,39103.0
2019-07-11 10:40:00,194.33,194.96,194.28,194.94,35892.0,172.5071,173.0664,172.4627,173.0486,35892.0
2019-07-11 10:50:00,194.9,194.99,194.38,194.57,20834.0,173.0131,173.093,172.5515,172.7202,20834.0
2019-07-11 11:00:00,194.54,194.72,194.43,194.61,14765.0,172.6935,172.8533,172.5959,172.7557,14765.0
2019-07-11 11:10:00,194.52,195.55,194.52,195.5,23833.0,172.6758,173.5901,172.6758,173.5457,23833.0
2019-07-11 11:20:00,195.51,195.7,195.31,195.55,29489.0,173.5546,173.7233,173.3771,173.5901,29489.0
2019-07-11 11:30:00,195.56,195.69,195.28,195.52,39870.0,173.599,173.7144,173.3504,173.5635,39870.0
2019-07-11 11:40:00,195.49,195.49,195.02,195.1,21229.0,173.5368,173.5368,173.1196,173.1906,21229.0
2019-07-11 11:50:00,195.14,195.29,195.06,195.27,15038.0,173.2261,173.3593,173.1551,173.3415,15038.0
2019-07-11 12:00:00,195.23,195.37,194.83,195.16,10453.0,173.306,173.4303,172.951,173.2439,10453.0
2019-07-11 12:10:00,195.14,195.54,195.13,195.34,14530.0,173.2261,173.5812,173.2173,173.4037,14530.0
2019-07-11 12:20:00,195.38,195.52,195.0,195.19,12305.0,173.4392,173.5635,173.1019,173.2705,12305.0
2019-07-11 12:30:00,195.23,195.23,194.89,195.19,21472.0,173.306,173.306,173.0042,173.2705,21472.0
2019-07-11 12:40:00,195.14,195.31,195.13,195.27,16223.0,173.2261,173.3771,173.2173,173.3415,16223.0
2019-07-11 12:50:00,195.27,195.66,195.19,195.58,19829.0,173.3415,173.6877,173.2705,173.6167,19829.0
2019-07-11 13:00:00,195.59,195.64,195.21,195.21,15528.0,173.6256,173.67,173.2883,173.2883,15528.0
2019-07-11 13:10:00,195.25,195.54,195.19,195.52,16114.0,173.3238,173.5812,173.2705,173.5635,16114.0
2019-07-11 13:20:00,195.52,195.59,195.15,195.15,13848.0,173.5635,173.6256,173.235,173.235,13848.0
2019-07-11 13:30:00,195.2,195.25,194.7,194.9,103159.0,173.2794,173.3238,172.8356,173.0131,103159.0
2019-07-11 13:40:00,194.95,194.98,194.56,194.75,20286.0,173.0575,173.0841,172.7113,172.8799,20286.0
2019-07-11 13:50:00,194.75,194.89,194.54,194.55,10514.0,172.8799,173.0042,172.6935,172.7024,10514.0
2019-07-11 14:00:00,194.6,194.8,194.56,194.72,7573.0,172.7468,172.9243,172.7113,172.8533,7573.0
2019-07-11 14:10:00,194.71,194.82,194.58,194.62,14907.0,172.8444,172.9421,172.729,172.7645,14907.0
2019-07-11 14:20:00,194.65,194.82,194.54,194.62,13665.0,172.7912,172.9421,172.6935,172.7645,13665.0
2019-07-11 14:30:00,194.61,194.61,194.11,194.27,15079.0,172.7557,172.7557,172.3118,172.4538,15079.0
2019-07-11 14:40:00,194.25,194.3,194.06,194.22,11997.0,172.4361,172.4805,172.2674,172.4095,11997.0
2019-07-11 14:50:00,194.2,194.24,194.04,194.07,12171.0,172.3917,172.4272,172.2497,172.2763,12171.0
2019-07-11 15:00:00,194.1,194.17,193.94,194.03,10205.0,172.3029,172.3651,172.1609,172.2408,10205.0
2019-07-11 15:10:00,194.02,194.02,193.75,193.9,17258.0,172.2319,172.2319,171.9922,172.1254,17258.0
2019-07-11 15:20:00,193.9,193.99,193.78,193.85,20006.0,172.1254,172.2053,172.0189,172.081,20006.0
2019-07-11 15:30:00,193.84,193.91,193.64,193.88,21694.0,172.0721,172.1343,171.8946,172.1076,21694.0
2019-07-11 15:40:00,193.85,194.41,193.78,194.27,34877.0,172.081,172.5781,172.0189,172.4538,34877.0
2019-07-11 15:50:00,194.26,194.5,193.96,194.45,97198.0,172.445,172.658,172.1787,172.6136,97198.0
2019-07-12 09:30:00,195.23,197.39,195.23,196.56,38607.0,173.306,175.2235,173.306,174.4867,38607.0
2019-07-12 09:40:00,196.49,196.81,195.89,196.11,31622.0,174.4245,174.7086,173.8919,174.0872,31622.0
2019-07-12 09:50:00,196.19,196.22,195.37,196.03,30507.0,174.1582,174.1849,173.4303,174.0162,30507.0
2019-07-12 10:00:00,196.05,196.81,196.04,196.69,26447.0,174.034,174.7086,174.0251,174.6021,26447.0
2019-07-12 10:10:00,196.73,196.76,196.27,196.36,25210.0,174.6376,174.6642,174.2292,174.3091,25210.0
2019-07-12 10:20:00,196.39,196.52,196.26,196.39,14910.0,174.3358,174.4512,174.2204,174.3358,14910.0
2019-07-12 10:30:00,196.39,196.39,195.69,195.79,22907.0,174.3358,174.3358,173.7144,173.8031,22907.0
2019-07-12 10:40:00,195.76,195.96,195.61,195.88,29101.0,173.7765,173.9541,173.6434,173.883,29101.0
2019-07-12 10:50:00,195.86,196.19,195.45,196.1,30366.0,173.8653,174.1582,173.5013,174.0783,30366.0
2019-07-12 11:00:00,196.09,196.29,195.89,196.03,23969.0,174.0695,174.247,173.8919,174.0162,23969.0
2019-07-12 11:10:00,196.02,196.34,195.97,196.34,24406.0,174.0073,174.2914,173.9629,174.2914,24406.0
2019-07-12 11:20:00,196.3,196.35,196.06,196.2,23602.0,174.2559,174.3003,174.0428,174.1671,23602.0
2019-07-12 11:30:00,196.2,196.26,196.07,196.13,9091.0,174.1671,174.2204,174.0517,174.105,9091.0
2019-07-12 11:40:00,196.15,196.59,196.15,196.53,12437.0,174.1227,174.5133,174.1227,174.46,12437.0
2019-07-12 11:50:00,196.53,197.05,196.52,197.02,26505.0,174.46,174.9217,174.4512,174.895,26505.0
2019-07-12 12:00:00,197.11,197.14,196.88,196.96,11782.0,174.9749,175.0015,174.7707,174.8418,11782.0
2019-07-12 12:10:00,196.95,196.98,196.5,196.67,13867.0,174.8329,174.8595,174.4334,174.5843,13867.0
2019-07-12 12:20:00,196.67,196.71,196.59,196.59,18512.0,174.5843,174.6198,174.5133,174.5133,18512.0
2019-07-12 12:30:00,196.56,196.71,196.51,196.59,14835.0,174.4867,174.6198,174.4423,174.5133,14835.0
2019-07-12 12:40:00,196.59,196.67,196.57,196.61,15539.0,174.5133,174.5843,174.4956,174.5311,15539.0
2019-07-12 12:50:00,196.59,196.69,195.98,196.0,13844.0,174.5133,174.6021,173.9718,173.9896,13844.0
2019-07-12 13:00:00,196.0,196.03,195.44,195.59,13620.0,173.9896,174.0162,173.4925,173.6256,13620.0
2019-07-12 13:10:00,195.6,195.6,195.18,195.18,10671.0,173.6345,173.6345,173.2617,173.2617,10671.0
2019-07-12 13:20:00,195.15,195.21,194.8,194.8,15154.0,173.235,173.2883,172.9243,172.9243,15154.0
2019-07-12 13:30:00,194.76,195.02,194.76,195.02,18839.0,172.8888,173.1196,172.8888,173.1196,18839.0
2019-07-12 13:40:00,195.01,195.08,194.98,195.06,6228.0,173.1107,173.1729,173.0841,173.1551,6228.0
2019-07-12 13:50:00,195.06,195.11,194.99,195.0,6337.0,173.1551,173.1995,173.093,173.1019,6337.0
2019-07-12 14:00:00,195.06,195.16,194.99,195.16,8919.0,173.1551,173.2439,173.093,173.2439,8919.0
2019-07-12 14:10:00,195.17,195.2,195.02,195.12,13080.0,173.2528,173.2794,173.1196,173.2084,13080.0
2019-07-12 14:20:00,195.1,195.19,195.06,195.16,7301.0,173.1906,173.2705,173.1551,173.2439,7301.0
2019-07-12 14:30:00,195.14,195.76,195.08,195.76,11921.0,173.2261,173.7765,173.1729,173.7765,11921.0
2019-07-12 14:40:00,195.76,196.2,195.75,196.06,21135.0,173.7765,174.1671,173.7676,174.0428,21135.0
2019-07-12 14:50:00,196.05,196.06,195.77,195.79,7723.0,174.034,174.0428,173.7854,173.8031,7723.0
2019-07-12 15:00:00,195.78,195.83,195.35,195.51,15159.0,173.7943,173.8387,173.4126,173.5546,15159.0
2019-07-12 15:10:00,195.55,195.85,195.45,195.82,13857.0,173.5901,173.8564,173.5013,173.8298,13857.0
2019-07-12 15:20:00,195.87,196.1,195.87,195.89,18901.0,173.8742,174.0783,173.8742,173.8919,18901.0
2019-07-12 15:30:00,195.89,195.97,195.8,195.91,17598.0,173.8919,173.9629,173.812,173.9097,17598.0
2019-07-12 15:40:00,195.91,196.01,195.46,195.5,31066.0,173.9097,173.9984,173.5102,173.5457,31066.0
2019-07-12 15:50:00,195.5,196.0,195.36,195.78,100014.0,173.5457,173.9896,173.4214,173.7943,100014.0
2019-07-15 09:30:00,195.65,195.65,191.34,192.45,48267.0,173.6789,173.6789,169.8529,170.8382,48267.0
2019-07-15 09:40:00,192.41,193.45,192.3,192.92,22036.0,170.8027,171.7259,170.7051,171.2554,22036.0
2019-07-15 09:50:00,192.9,193.59,192.74,193.22,25892.0,171.2377,171.8502,171.0957,171.5218,25892.0
2019-07-15 10:00:00,193.1,193.8,193.09,193.8,19646.0,171.4152,172.0366,171.4064,172.0366,19646.0
2019-07-15 10:10:00,193.88,194.12,193.5,193.6,13032.0,172.1076,172.3207,171.7703,171.8591,13032.0
2019-07-15 10:20:00,193.68,193.89,193.58,193.65,6344.0,171.9301,172.1165,171.8413,171.9035,6344.0
2019-07-15 10:30:00,193.64,193.71,193.24,193.24,15891.0,171.8946,171.9567,171.5395,171.5395,15891.0
2019-07-15 10:40:00,193.23,193.4,192.87,193.26,9974.0,171.5306,171.6815,171.2111,171.5573,9974.0
2019-07-15 10:50:00,193.29,193.61,193.19,193.34,7606.0,171.5839,171.868,171.4951,171.6283,7606.0
2019-07-15 11:00:00,193.3,193.32,192.74,192.83,13922.0,171.5928,171.6105,171.0957,171.1756,13922.0
2019-07-15 11:10:00,192.82,193.48,192.82,193.05,5204.0,171.1667,171.7526,171.1667,171.3708,5204.0
2019-07-15 11:20:00,193.06,193.16,192.59,192.65,7350.0,171.3797,171.4685,170.9625,171.0158,7350.0
2019-07-15 11:30:00,192.65,192.65,192.33,192.59,11445.0,171.0158,171.0158,170.7317,170.9625,11445.0
2019-07-15 11:40:00,192.6,192.64,192.42,192.49,4247.0,170.9714,171.0069,170.8116,170.8737,4247.0
2019-07-15 11:50:00,192.51,192.68,192.4,192.65,10742.0,170.8915,171.0424,170.7938,171.0158,10742.0
2019-07-15 12:00:00,192.62,192.64,192.33,192.48,10256.0,170.9891,171.0069,170.7317,170.8649,10256.0
2019-07-15 12:10:00,192.44,192.55,192.15,192.21,14333.0,170.8293,170.927,170.5719,170.6252,14333.0
2019-07-15 12:20:00,192.3,192.45,192.16,192.27,8404.0,170.7051,170.8382,170.5808,170.6784,8404.0
2019-07-15 12:30:00,192.24,192.39,192.18,192.25,13250.0,170.6518,170.785,170.5985,170.6607,13250.0
2019-07-15 12:40:00,192.26,192.26,192.0,192.04,14698.0,170.6696,170.6696,170.4388,170.4743,14698.0
2019-07-15 12:50:00,192.0,192.06,191.92,191.99,7401.0,170.4388,170.492,170.3677,170.4299,7401.0
2019-07-15 13:00:00,191.92,191.99,191.6,191.6,14838.0,170.3677,170.4299,170.0837,170.0837,14838.0
2019-07-15 13:10:00,191.65,191.87,191.55,191.76,14650.0,170.1281,170.3234,170.0393,170.2257,14650.0
2019-07-15 13:20:00,191.78,191.86,191.61,191.67,19858.0,170.2435,170.3145,170.0926,170.1458,19858.0
2019-07-15 13:30:00,191.67,192.13,191.67,191.93,15677.0,170.1458,170.5542,170.1458,170.3766,15677.0
2019-07-15 13:40:00,191.89,192.04,191.87,191.93,8028.0,170.3411,170.4743,170.3234,170.3766,8028.0
2019-07-15 13:50:00,191.92,191.95,191.8,191.84,7136.0,170.3677,170.3944,170.2612,170.2967,7136.0
2019-07-15 14:00:00,191.83,191.9,191.6,191.65,14398.0,170.2878,170.35,170.0837,170.1281,14398.0
2019-07-15 14:10:00,191.68,191.77,191.63,191.73,7514.0,170.1547,170.2346,170.1103,170.1991,7514.0
2019-07-15 14:20:00,191.73,191.82,191.52,191.61,24826.0,170.1991,170.279,170.0127,170.0926,24826.0
2019-07-15 14:30:00,191.64,191.98,191.64,191.96,4420.0,170.1192,170.421,170.1192,170.4032,4420.0
2019-07-15 14:40:00,192.0,192.01,191.69,191.72,6873.0,170.4388,170.4476,170.1636,170.1902,6873.0
2019-07-15 14:50:00,191.67,191.87,191.64,191.87,13341.0,170.1458,170.3234,170.1192,170.3234,13341.0
2019-07-15 15:00:00,191.91,191.97,191.79,191.81,8486.0,170.3589,170.4121,170.2523,170.2701,8486.0
2019-07-15 15:10:00,191.79,191.82,191.52,191.61,11804.0,170.2523,170.279,170.0127,170.0926,11804.0
2019-07-15 15:20:00,191.61,191.7,191.53,191.62,13856.0,170.0926,170.1724,170.0215,170.1014,13856.0
2019-07-15 15:30:00,191.6,191.65,191.15,191.21,26872.0,170.0837,170.1281,169.6842,169.7375,26872.0
2019-07-15 15:40:00,191.2,191.38,191.09,191.22,40391.0,169.7286,169.8884,169.6309,169.7464,40391.0
2019-07-15 15:50:00,191.18,191.54,191.04,191.52,145830.0,169.7108,170.0304,169.5866,170.0127,145830.0
2019-07-16 09:30:00,191.5,192.74,190.92,191.06,26376.0,169.9949,171.0957,169.48,169.6043,26376.0
2019-07-16 09:40:00,190.9,192.32,190.9,192.08,12482.0,169.4623,170.7228,169.4623,170.5098,12482.0
2019-07-16 09:50:00,192.0,192.27,191.69,191.93,13705.0,170.4388,170.6784,170.1636,170.3766,13705.0
2019-07-16 10:00:00,191.91,191.91,191.1,191.11,22654.0,170.3589,170.3589,169.6398,169.6487,22654.0
2019-07-16 10:10:00,191.08,191.29,190.58,191.07,12052.0,169.6221,169.8085,169.1782,169.6132,12052.0
2019-07-16 10:20:00,191.01,191.17,190.64,191.04,12515.0,169.5599,169.702,169.2315,169.5866,12515.0
2019-07-16 10:30:00,190.96,190.96,190.56,190.83,8125.0,169.5155,169.5155,169.1605,169.4001,8125.0
2019-07-16 10:40:00,190.82,191.25,190.68,191.23,12787.0,169.3913,169.773,169.267,169.7552,12787.0
2019-07-16 10:50:00,191.18,191.43,191.05,191.23,17555.0,169.7108,169.9328,169.5954,169.7552,17555.0
2019-07-16 11:00:00,191.23,191.32,190.86,190.86,31621.0,169.7552,169.8351,169.4268,169.4268,31621.0
2019-07-16 11:10:00,190.86,191.09,190.77,191.07,11817.0,169.4268,169.6309,169.3469,169.6132,11817.0
2019-07-16 11:20:00,191.07,191.11,190.82,190.82,8972.0,169.6132,169.6487,169.3913,169.3913,8972.0
2019-07-16 11:30:00,190.78,191.02,190.75,191.02,8079.0,169.3558,169.5688,169.3291,169.5688,8079.0
2019-07-16 11:40:00,190.97,191.05,190.81,190.81,6427.0,169.5244,169.5954,169.3824,169.3824,6427.0
2019-07-16 11:50:00,190.8,191.01,190.78,190.82,8326.0,169.3735,169.5599,169.3558,169.3913,8326.0
2019-07-16 12:00:00,190.77,191.14,190.66,191.14,10429.0,169.3469,169.6753,169.2492,169.6753,10429.0
2019-07-16 12:10:00,191.11,191.74,191.11,191.7,9934.0,169.6487,170.208,169.6487,170.1724,9934.0
2019-07-16 12:20:00,191.73,192.23,191.73,192.18,7888.0,170.1991,170.6429,170.1991,170.5985,7888.0
2019-07-16 12:30:00,192.18,192.43,192.07,192.39,10466.0,170.5985,170.8205,170.5009,170.785,10466.0
2019-07-16 12:40:00,192.37,192.82,192.3,192.64,17483.0,170.7672,171.1667,170.7051,171.0069,17483.0
2019-07-16 12:50:00,192.73,192.9,192.64,192.67,21880.0,171.0868,171.2377,171.0069,171.0335,21880.0
2019-07-16 13:00:00,192.7,192.84,192.39,192.49,8892.0,171.0601,171.1844,170.785,170.8737,8892.0
2019-07-16 13:10:00,192.54,192.58,192.16,192.28,14218.0,170.9181,170.9536,170.5808,170.6873,14218.0
2019-07-16 13:20:00,192.24,192.55,192.21,192.38,8218.0,170.6518,170.927,170.6252,170.7761,8218.0
2019-07-16 13:30:00,192.34,192.44,192.15,192.3,17381.0,170.7406,170.8293,170.5719,170.7051,17381.0
2019-07-16 13:40:00,192.33,192.49,192.1,192.39,10865.0,170.7317,170.8737,170.5275,170.785,10865.0
2019-07-16 13:50:00,192.37,192.39,192.16,192.21,9337.0,170.7672,170.785,170.5808,170.6252,9337.0
2019-07-16 14:00:00,192.12,192.28,192.07,192.25,7886.0,170.5453,170.6873,170.5009,170.6607,7886.0
2019-07-16 14:10:00,192.26,192.31,192.02,192.02,6540.0,170.6696,170.7139,170.4565,170.4565,6540.0
2019-07-16 14:20:00,192.0,192.34,192.0,192.32,5350.0,170.4388,170.7406,170.4388,170.7228,5350.0
2019-07-16 14:30:00,192.34,192.51,192.27,192.51,10950.0,170.7406,170.8915,170.6784,170.8915,10950.0
2019-07-16 14:40:00,192.4,192.76,192.4,192.72,7172.0,170.7938,171.1134,170.7938,171.0779,7172.0
2019-07-16 14:50:00,192.68,192.82,192.61,192.73,11746.0,171.0424,171.1667,170.9803,171.0868,11746.0
2019-07-16 15:00:00,192.74,192.95,192.73,192.82,12580.0,171.0957,171.2821,171.0868,171.1667,12580.0
2019-07-16 15:10:00,192.81,193.19,192.78,193.17,13617.0,171.1578,171.4951,171.1312,171.4774,13617.0
2019-07-16 15:20:00,193.12,193.15,192.91,193.02,13809.0,171.433,171.4596,171.2466,171.3442,13809.0
2019-07-16 15:30:00,193.05,193.06,192.81,192.99,19698.0,171.3708,171.3797,171.1578,171.3176,19698.0
2019-07-16 15:40:00,192.97,192.97,192.65,192.77,23362.0,171.2998,171.2998,171.0158,171.1223,23362.0
2019-07-16 15:50:00,192.74,192.92,192.6,192.66,70978.0,171.0957,171.2554,170.9714,171.0246,70978.0
2019-07-17 09:30:00,192.83,193.54,192.71,193.32,22829.0,171.1756,171.8058,171.069,171.6105,22829.0
2019-07-17 09:40:00,193.36,193.84,193.06,193.41,23956.0,171.646,172.0721,171.3797,171.6904,23956.0
2019-07-17 09:50:00,193.42,193.73,192.87,192.87,15242.0,171.6993,171.9745,171.2111,171.2111,15242.0
2019-07-17 10:00:00,192.89,193.2,192.72,192.78,20412.0,171.2288,171.504,171.0779,171.1312,20412.0
2019-07-17 10:10:00,192.82,192.97,192.71,192.88,29859.0,171.1667,171.2998,171.069,171.2199,29859.0
2019-07-17 10:20:00,192.94,193.2,192.93,193.03,23679.0,171.2732,171.504,171.2643,171.3531,23679.0
2019-07-17 10:30:00,192.95,193.18,192.8,192.88,9088.0,171.2821,171.4862,171.1489,171.2199,9088.0
2019-07-17 10:40:00,192.91,193.19,192.87,193.07,10425.0,171.2466,171.4951,171.2111,171.3886,10425.0
2019-07-17 10:50:00,193.06,193.23,193.0,193.23,8241.0,171.3797,171.5306,171.3265,171.5306,8241.0
2019-07-17 11:00:00,193.26,194.01,193.23,194.01,6449.0,171.5573,172.223,171.5306,172.223,6449.0
2019-07-17 11:10:00,194.12,194.25,193.56,193.56,11856.0,172.3207,172.4361,171.8236,171.8236,11856.0
2019-07-17 11:20:00,193.67,193.69,193.09,193.11,10982.0,171.9212,171.939,171.4064,171.4241,10982.0
2019-07-17 11:30:00,193.17,193.35,193.11,193.33,32294.0,171.4774,171.6372,171.4241,171.6194,32294.0
2019-07-17 11:40:00,193.31,193.63,193.3,193.56,14140.0,171.6016,171.8857,171.5928,171.8236,14140.0
2019-07-17 11:50:00,193.59,193.69,193.49,193.63,8544.0,171.8502,171.939,171.7614,171.8857,8544.0
2019-07-17 12:00:00,193.71,193.84,193.56,193.56,6861.0,171.9567,172.0721,171.8236,171.8236,6861.0
2019-07-17 12:10:00,193.6,193.73,193.49,193.52,16724.0,171.8591,171.9745,171.7614,171.7881,16724.0
2019-07-17 12:20:00,193.53,193.74,193.49,193.57,13156.0,171.7969,171.9834,171.7614,171.8325,13156.0
2019-07-17 12:30:00,193.53,193.71,193.47,193.65,8933.0,171.7969,171.9567,171.7437,171.9035,8933.0
2019-07-17 12:40:00,193.63,193.81,193.6,193.72,13060.0,171.8857,172.0455,171.8591,171.9656,13060.0
2019-07-17 12:50:00,193.74,193.9,193.7,193.89,14864.0,171.9834,172.1254,171.9479,172.1165,14864.0
2019-07-17 13:00:00,193.88,193.95,193.8,193.87,11022.0,172.1076,172.1698,172.0366,172.0988,11022.0
2019-07-17 13:10:00,193.9,193.97,193.77,193.94,12518.0,172.1254,172.1875,172.01,172.1609,12518.0
2019-07-17 13:20:00,193.91,194.08,193.81,194.06,11692.0,172.1343,172.2852,172.0455,172.2674,11692.0
2019-07-17 13:30:00,194.08,194.21,194.0,194.1,16038.0,172.2852,172.4006,172.2142,172.3029,16038.0
2019-07-17 13:40:00,194.1,194.35,194.1,194.24,12072.0,172.3029,172.5249,172.3029,172.4272,12072.0
2019-07-17 13:50:00,194.21,194.28,194.03,194.13,23280.0,172.4006,172.4627,172.2408,172.3296,23280.0
2019-07-17 14:00:00,194.13,194.28,193.83,193.84,13436.0,172.3296,172.4627,172.0633,172.0721,13436.0
2019-07-17 14:10:00,193.84,193.97,193.5,193.54,32983.0,172.0721,172.1875,171.7703,171.8058,32983.0
2019-07-17 14:20:00,193.51,193.8,193.51,193.59,13442.0,171.7792,172.0366,171.7792,171.8502,13442.0
2019-07-17 14:30:00,193.62,193.7,193.48,193.5,21358.0,171.8768,171.9479,171.7526,171.7703,21358.0
2019-07-17 14:40:00,193.52,193.66,193.5,193.66,16401.0,171.7881,171.9123,171.7703,171.9123,16401.0
2019-07-17 14:50:00,193.64,193.66,193.5,193.61,12625.0,171.8946,171.9123,171.7703,171.868,12625.0
2019-07-17 15:00:00,193.6,193.85,193.5,193.85,31003.0,171.8591,172.081,171.7703,172.081,31003.0
2019-07-17 15:10:00,193.85,194.11,193.69,193.99,35523.0,172.081,172.3118,171.939,172.2053,35523.0
2019-07-17 15:20:00,193.99,194.09,193.51,193.54,41550.0,172.2053,172.2941,171.7792,171.8058,41550.0
2019-07-17 15:30:00,193.53,194.05,193.49,194.02,46658.0,171.7969,172.2585,171.7614,172.2319,46658.0
2019-07-17 15:40:00,194.05,194.12,193.72,193.99,94838.0,172.2585,172.3207,171.9656,172.2053,94838.0
2019-07-17 15:50:00,194.0,194.48,193.88,193.89,104017.0,172.2142,172.6403,172.1076,172.1165,104017.0
2019-07-18 09:30:00,194.24,194.88,194.1,194.73,28701.0,172.4272,172.9953,172.3029,172.8622,28701.0
2019-07-18 09:40:00,194.67,194.84,194.28,194.58,17698.0,172.8089,172.9598,172.4627,172.729,17698.0
2019-07-18 09:50:00,194.62,194.92,194.34,194.92,29018.0,172.7645,173.0308,172.516,173.0308,29018.0
2019-07-18 10:00:00,194.92,194.95,194.26,194.26,38765.0,173.0308,173.0575,172.445,172.445,38765.0
2019-07-18 10:10:00,194.38,194.38,193.71,193.8,17023.0,172.5515,172.5515,171.9567,172.0366,17023.0
2019-07-18 10:20:00,193.68,193.71,193.0,193.15,8622.0,171.9301,171.9567,171.3265,171.4596,8622.0
2019-07-18 10:30:00,193.14,193.21,192.81,193.09,7357.0,171.4507,171.5129,171.1578,171.4064,7357.0
2019-07-18 10:40:00,193.11,193.57,193.04,193.05,14701.0,171.4241,171.8325,171.362,171.3708,14701.0
2019-07-18 10:50:00,193.01,193.08,192.66,192.77,10274.0,171.3353,171.3975,171.0246,171.1223,10274.0
2019-07-18 11:00:00,192.71,192.89,192.57,192.57,8119.0,171.069,171.2288,170.9447,170.9447,8119.0
2019-07-18 11:10:00,192.58,192.64,192.1,192.11,15071.0,170.9536,171.0069,170.5275,170.5364,15071.0
2019-07-18 11:20:00,192.12,192.17,191.63,191.78,28358.0,170.5453,170.5897,170.1103,170.2435,28358.0
2019-07-18 11:30:00,191.8,192.01,191.76,192.01,8679.0,170.2612,170.4476,170.2257,170.4476,8679.0
2019-07-18 11:40:00,192.01,192.52,192.0,192.52,12883.0,170.4476,170.9004,170.4388,170.9004,12883.0
2019-07-18 11:50:00,192.53,192.68,192.24,192.24,11025.0,170.9092,171.0424,170.6518,170.6518,11025.0
2019-07-18 12:00:00,192.2,192.4,192.15,192.3,16165.0,170.6163,170.7938,170.5719,170.7051,16165.0
2019-07-18 12:10:00,192.33,192.46,192.17,192.38,9629.0,170.7317,170.8471,170.5897,170.7761,9629.0
2019-07-18 12:20:00,192.4,192.7,192.31,192.7,12292.0,170.7938,171.0601,170.7139,171.0601,12292.0
2019-07-18 12:30:00,192.69,192.74,192.54,192.55,8966.0,171.0513,171.0957,170.9181,170.927,8966.0
2019-07-18 12:40:00,192.55,192.7,192.3,192.57,11451.0,170.927,171.0601,170.7051,170.9447,11451.0
2019-07-18 12:50:00,192.56,192.91,192.53,192.9,6293.0,170.9359,171.2466,170.9092,171.2377,6293.0
2019-07-18 13:00:00,192.94,193.14,192.93,193.02,11939.0,171.2732,171.4507,171.2643,171.3442,11939.0
2019-07-18 13:10:00,193.01,193.09,192.95,193.01,7942.0,171.3353,171.4064,171.2821,171.3353,7942.0
2019-07-18 13:20:00,193.04,193.25,193.01,193.06,10804.0,171.362,171.5484,171.3353,171.3797,10804.0
2019-07-18 13:30:00,193.06,193.19,192.83,192.96,12374.0,171.3797,171.4951,171.1756,171.291,12374.0
2019-07-18 13:40:00,192.98,193.0,192.87,192.96,12119.0,171.3087,171.3265,171.2111,171.291,12119.0
2019-07-18 13:50:00,193.0,193.23,192.97,193.13,11483.0,171.3265,171.5306,171.2998,171.4419,11483.0
2019-07-18 14:00:00,193.1,193.25,192.91,193.16,23937.0,171.4152,171.5484,171.2466,171.4685,23937.0
2019-07-18 14:10:00,193.19,193.61,193.19,193.61,14954.0,171.4951,171.868,171.4951,171.868,14954.0
2019-07-18 14:20:00,193.68,194.07,193.66,193.94,14173.0,171.9301,172.2763,171.9123,172.1609,14173.0
2019-07-18 14:30:00,193.91,193.99,193.76,193.99,20068.0,172.1343,172.2053,172.0011,172.2053,20068.0
2019-07-18 14:40:00,194.0,194.15,193.83,193.94,12748.0,172.2142,172.3473,172.0633,172.1609,12748.0
2019-07-18 14:50:00,193.89,193.89,193.58,193.82,11985.0,172.1165,172.1165,171.8413,172.0544,11985.0
2019-07-18 15:00:00,193.82,194.1,193.82,194.02,10442.0,172.0544,172.3029,172.0544,172.2319,10442.0
2019-07-18 15:10:00,193.99,194.31,193.98,194.05,12023.0,172.2053,172.4893,172.1964,172.2585,12023.0
2019-07-18 15:20:00,194.02,194.4,193.89,194.4,18793.0,172.2319,172.5692,172.1165,172.5692,18793.0
2019-07-18 15:30:00,194.36,194.63,194.13,194.13,37353.0,172.5337,172.7734,172.3296,172.3296,37353.0
2019-07-18 15:40:00,194.13,194.22,193.7,193.93,95928.0,172.3296,172.4095,171.9479,172.152,95928.0
2019-07-18 15:50:00,193.99,194.21,193.86,194.08,94787.0,172.2053,172.4006,172.0899,172.2852,94787.0
2019-07-19 09:30:00,194.84,195.15,194.23,194.59,58650.0,172.9598,173.235,172.4183,172.7379,58650.0
2019-07-19 09:40:00,194.64,194.97,193.34,193.47,8650.0,172.7823,173.0752,171.6283,171.7437,8650.0
2019-07-19 09:50:00,193.31,193.31,192.34,192.84,14082.0,171.6016,171.6016,170.7406,171.1844,14082.0
2019-07-19 10:00:00,192.97,193.05,192.48,192.58,20253.0,171.2998,171.3708,170.8649,170.9536,20253.0
2019-07-19 10:10:00,192.58,192.58,191.97,192.38,17118.0,170.9536,170.9536,170.4121,170.7761,17118.0
2019-07-19 10:20:00,192.09,192.36,191.51,191.51,30882.0,170.5187,170.7583,170.0038,170.0038,30882.0
2019-07-19 10:30:00,191.51,191.71,191.11,191.69,29920.0,170.0038,170.1813,169.6487,170.1636,29920.0
2019-07-19 10:40:00,191.69,191.69,190.88,190.89,22626.0,170.1636,170.1636,169.4445,169.4534,22626.0
2019-07-19 10:50:00,190.92,191.09,190.84,190.91,21592.0,169.48,169.6309,169.409,169.4712,21592.0
2019-07-19 11:00:00,190.92,191.93,190.9,191.88,27306.0,169.48,170.3766,169.4623,170.3322,27306.0
2019-07-19 11:10:00,191.88,191.93,191.71,191.73,14007.0,170.3322,170.3766,170.1813,170.1991,14007.0
2019-07-19 11:20:00,191.77,191.88,191.25,191.26,78795.0,170.2346,170.3322,169.773,169.7819,78795.0
2019-07-19 11:30:00,191.32,192.25,191.29,192.22,43016.0,169.8351,170.6607,169.8085,170.6341,43016.0
2019-07-19 11:40:00,192.18,192.18,191.82,191.97,31329.0,170.5985,170.5985,170.279,170.4121,31329.0
2019-07-19 11:50:00,191.99,192.36,191.89,192.27,33035.0,170.4299,170.7583,170.3411,170.6784,33035.0
2019-07-19 12:00:00,192.29,192.84,192.25,192.84,9242.0,170.6962,171.1844,170.6607,171.1844,9242.0
2019-07-19 12:10:00,192.94,193.08,192.82,193.06,9810.0,171.2732,171.3975,171.1667,171.3797,9810.0
2019-07-19 12:20:00,193.05,193.56,193.05,193.53,10399.0,171.3708,171.8236,171.3708,171.7969,10399.0
2019-07-19 12:30:00,193.5,193.87,193.46,193.78,13811.0,171.7703,172.0988,171.7348,172.0189,13811.0
2019-07-19 12:40:00,193.76,194.15,193.72,194.07,24648.0,172.0011,172.3473,171.9656,172.2763,24648.0
2019-07-19 12:50:00,194.07,194.23,193.99,194.18,8475.0,172.2763,172.4183,172.2053,172.3739,8475.0
2019-07-19 13:00:00,194.13,194.41,194.03,194.4,14019.0,172.3296,172.5781,172.2408,172.5692,14019.0
2019-07-19 13:10:00,194.42,194.63,194.33,194.6,13656.0,172.587,172.7734,172.5071,172.7468,13656.0
2019-07-19 13:20:00,194.63,194.67,194.45,194.55,5193.0,172.7734,172.8089,172.6136,172.7024,5193.0
2019-07-19 13:30:00,194.48,194.48,194.03,194.04,6849.0,172.6403,172.6403,172.2408,172.2497,6849.0
2019-07-19 13:40:00,194.09,194.17,193.92,194.02,4587.0,172.2941,172.3651,172.1431,172.2319,4587.0
2019-07-19 13:50:00,194.0,194.11,193.97,194.06,15917.0,172.2142,172.3118,172.1875,172.2674,15917.0
2019-07-19 14:00:00,194.09,194.46,194.06,194.15,8690.0,172.2941,172.6225,172.2674,172.3473,8690.0
2019-07-19 14:10:00,194.01,194.14,193.81,193.91,6702.0,172.223,172.3384,172.0455,172.1343,6702.0
2019-07-19 14:20:00,193.95,194.08,193.75,193.88,11006.0,172.1698,172.2852,171.9922,172.1076,11006.0
2019-07-19 14:30:00,193.92,194.04,193.6,193.72,6320.0,172.1431,172.2497,171.8591,171.9656,6320.0
2019-07-19 14:40:00,193.76,194.1,193.76,194.06,9611.0,172.0011,172.3029,172.0011,172.2674,9611.0
2019-07-19 14:50:00,194.08,194.08,193.89,193.97,6471.0,172.2852,172.2852,172.1165,172.1875,6471.0
2019-07-19 15:00:00,193.97,194.01,193.76,193.78,10647.0,172.1875,172.223,172.0011,172.0189,10647.0
2019-07-19 15:10:00,193.82,193.85,193.3,193.35,8441.0,172.0544,172.081,171.5928,171.6372,8441.0
2019-07-19 15:20:00,193.34,193.6,193.11,193.57,13124.0,171.6283,171.8591,171.4241,171.8325,13124.0
2019-07-19 15:30:00,193.6,193.63,193.42,193.47,15995.0,171.8591,171.8857,171.6993,171.7437,15995.0
2019-07-19 15:40:00,193.46,194.19,193.46,193.7,27522.0,171.7348,172.3828,171.7348,171.9479,27522.0
2019-07-19 15:50:00,193.7,193.82,193.43,193.49,53187.0,171.9479,172.0544,171.7082,171.7614,53187.0
2019-07-22 09:30:00,193.83,194.77,193.44,193.5,21680.0,172.0633,172.8977,171.717,171.7703,21680.0
2019-07-22 09:40:00,193.33,193.79,193.33,193.63,5169.0,171.6194,172.0277,171.6194,171.8857,5169.0
2019-07-22 09:50:00,193.63,195.18,193.62,195.0,11544.0,171.8857,173.2617,171.8768,173.1019,11544.0
2019-07-22 10:00:00,194.97,194.97,194.21,194.21,7012.0,173.0752,173.0752,172.4006,172.4006,7012.0
2019-07-22 10:10:00,194.31,194.38,194.02,194.22,9931.0,172.4893,172.5515,172.2319,172.4095,9931.0
2019-07-22 10:20:00,194.26,194.26,193.86,194.17,7748.0,172.445,172.445,172.0899,172.3651,7748.0
2019-07-22 10:30:00,194.18,194.57,194.11,194.57,8421.0,172.3739,172.7202,172.3118,172.7202,8421.0
2019-07-22 10:40:00,194.6,194.93,194.47,194.89,8789.0,172.7468,173.0397,172.6314,173.0042,8789.0
2019-07-22 10:50:00,194.91,195.1,194.8,195.05,13255.0,173.022,173.1906,172.9243,173.1462,13255.0
2019-07-22 11:00:00,195.13,195.5,195.13,195.41,18258.0,173.2173,173.5457,173.2173,173.4658,18258.0
2019-07-22 11:10:00,195.37,195.59,195.25,195.55,10131.0,173.4303,173.6256,173.3238,173.5901,10131.0
2019-07-22 11:20:00,195.51,195.51,195.39,195.45,18240.0,173.5546,173.5546,173.4481,173.5013,18240.0
2019-07-22 11:30:00,195.43,195.67,195.07,195.07,9570.0,173.4836,173.6966,173.164,173.164,9570.0
2019-07-22 11:40:00,195.07,195.13,194.87,194.89,6119.0,173.164,173.2173,172.9865,173.0042,6119.0
2019-07-22 11:50:00,194.85,194.9,194.56,194.9,10525.0,172.9687,173.0131,172.7113,173.0131,10525.0
2019-07-22 12:00:00,194.9,194.92,194.79,194.87,5090.0,173.0131,173.0308,172.9154,172.9865,5090.0
2019-07-22 12:10:00,194.86,195.16,194.83,195.1,7161.0,172.9776,173.2439,172.951,173.1906,7161.0
2019-07-22 12:20:00,194.98,195.05,194.93,195.02,3301.0,173.0841,173.1462,173.0397,173.1196,3301.0
2019-07-22 12:30:00,195.03,195.27,195.02,195.23,6000.0,173.1285,173.3415,173.1196,173.306,6000.0
2019-07-22 12:40:00,195.27,195.42,195.25,195.26,6020.0,173.3415,173.4747,173.3238,173.3327,6020.0
2019-07-22 12:50:00,195.18,195.44,195.15,195.26,11091.0,173.2617,173.4925,173.235,173.3327,11091.0
2019-07-22 13:00:00,195.22,195.35,195.05,195.35,9246.0,173.2972,173.4126,173.1462,173.4126,9246.0
2019-07-22 13:10:00,195.38,195.83,195.38,195.77,19948.0,173.4392,173.8387,173.4392,173.7854,19948.0
2019-07-22 13:20:00,195.78,196.14,195.78,196.14,11672.0,173.7943,174.1138,173.7943,174.1138,11672.0
2019-07-22 13:30:00,196.13,196.2,196.04,196.16,5700.0,174.105,174.1671,174.0251,174.1316,5700.0
2019-07-22 13:40:00,196.18,196.36,196.18,196.23,8095.0,174.1494,174.3091,174.1494,174.1937,8095.0
2019-07-22 13:50:00,196.21,196.45,195.88,195.88,8900.0,174.176,174.389,173.883,173.883,8900.0
2019-07-22 14:00:00,195.92,196.16,195.88,195.88,5421.0,173.9185,174.1316,173.883,173.883,5421.0
2019-07-22 14:10:00,195.91,196.04,195.67,196.01,15695.0,173.9097,174.0251,173.6966,173.9984,15695.0
2019-07-22 14:20:00,195.96,196.15,195.84,196.15,8819.0,173.9541,174.1227,173.8475,174.1227,8819.0
2019-07-22 14:30:00,196.19,196.23,195.75,195.86,6943.0,174.1582,174.1937,173.7676,173.8653,6943.0
2019-07-22 14:40:00,195.94,195.94,195.76,195.78,7333.0,173.9363,173.9363,173.7765,173.7943,7333.0
2019-07-22 14:50:00,195.73,195.76,195.55,195.66,6456.0,173.7499,173.7765,173.5901,173.6877,6456.0
2019-07-22 15:00:00,195.59,195.76,195.47,195.56,9773.0,173.6256,173.7765,173.5191,173.599,9773.0
2019-07-22 15:10:00,195.53,195.71,195.48,195.61,13189.0,173.5723,173.7321,173.528,173.6434,13189.0
2019-07-22 15:20:00,195.62,195.65,195.18,195.31,15315.0,173.6522,173.6789,173.2617,173.3771,15315.0
2019-07-22 15:30:00,195.3,195.36,194.85,194.89,17222.0,173.3682,173.4214,172.9687,173.0042,17222.0
2019-07-22 15:40:00,194.9,195.11,194.88,195.0,17054.0,173.0131,173.1995,172.9953,173.1019,17054.0
2019-07-22 15:50:00,194.98,195.23,194.83,194.93,64674.0,173.0841,173.306,172.951,173.0397,64674.0
2019-07-23 09:30:00,196.09,196.25,194.52,194.59,47563.0,174.0695,174.2115,172.6758,172.7379,47563.0
2019-07-23 09:40:00,194.62,194.62,192.64,192.78,48198.0,172.7645,172.7645,171.0069,171.1312,48198.0
2019-07-23 09:50:00,192.85,192.85,192.0,192.31,29817.0,171.1933,171.1933,170.4388,170.7139,29817.0
2019-07-23 10:00:00,192.39,192.66,191.81,191.81,56221.0,170.785,171.0246,170.2701,170.2701,56221.0
2019-07-23 10:10:00,191.8,191.98,191.42,191.51,19785.0,170.2612,170.421,169.9239,170.0038,19785.0
2019-07-23 10:20:00,191.39,191.45,190.94,191.16,27411.0,169.8973,169.9505,169.4978,169.6931,27411.0
2019-07-23 10:30:00,191.11,191.95,191.04,191.56,14061.0,169.6487,170.3944,169.5866,170.0482,14061.0
2019-07-23 10:40:00,191.46,191.8,191.45,191.74,9790.0,169.9594,170.2612,169.9505,170.208,9790.0
2019-07-23 10:50:00,191.8,192.51,191.69,192.46,14057.0,170.2612,170.8915,170.1636,170.8471,14057.0
2019-07-23 11:00:00,192.52,193.34,192.51,193.28,14910.0,170.9004,171.6283,170.8915,171.575,14910.0
2019-07-23 11:10:00,193.27,193.38,192.51,192.77,18858.0,171.5661,171.6638,170.8915,171.1223,18858.0
2019-07-23 11:20:00,192.72,192.79,192.01,192.01,11072.0,171.0779,171.14,170.4476,170.4476,11072.0
2019-07-23 11:30:00,191.98,192.07,191.53,192.06,17147.0,170.421,170.5009,170.0215,170.492,17147.0
2019-07-23 11:40:00,192.09,192.39,192.02,192.31,11841.0,170.5187,170.785,170.4565,170.7139,11841.0
2019-07-23 11:50:00,192.23,192.46,192.12,192.21,7504.0,170.6429,170.8471,170.5453,170.6252,7504.0
2019-07-23 12:00:00,192.21,192.23,191.77,191.92,9254.0,170.6252,170.6429,170.2346,170.3677,9254.0
2019-07-23 12:10:00,191.99,192.27,191.98,192.27,4958.0,170.4299,170.6784,170.421,170.6784,4958.0
2019-07-23 12:20:00,192.32,192.52,192.25,192.25,6721.0,170.7228,170.9004,170.6607,170.6607,6721.0
2019-07-23 12:30:00,192.25,192.76,192.25,192.76,6872.0,170.6607,171.1134,170.6607,171.1134,6872.0
2019-07-23 12:40:00,192.71,192.81,192.62,192.73,10965.0,171.069,171.1578,170.9891,171.0868,10965.0
2019-07-23 12:50:00,192.75,192.94,192.67,192.87,6685.0,171.1045,171.2732,171.0335,171.2111,6685.0
2019-07-23 13:00:00,192.92,192.92,192.73,192.84,7035.0,171.2554,171.2554,171.0868,171.1844,7035.0
2019-07-23 13:10:00,192.82,192.98,192.71,192.71,6284.0,171.1667,171.3087,171.069,171.069,6284.0
2019-07-23 13:20:00,192.73,193.2,192.73,193.2,20436.0,171.0868,171.504,171.0868,171.504,20436.0
2019-07-23 13:30:00,193.21,193.26,192.98,193.19,6990.0,171.5129,171.5573,171.3087,171.4951,6990.0
2019-07-23 13:40:00,193.15,193.81,193.15,193.69,14672.0,171.4596,172.0455,171.4596,171.939,14672.0
2019-07-23 13:50:00,193.69,194.3,193.69,194.19,6226.0,171.939,172.4805,171.939,172.3828,6226.0
2019-07-23 14:00:00,194.33,194.33,194.0,194.23,43279.0,172.5071,172.5071,172.2142,172.4183,43279.0
2019-07-23 14:10:00,194.24,194.31,193.91,193.91,8058.0,172.4272,172.4893,172.1343,172.1343,8058.0
2019-07-23 14:20:00,193.95,194.17,193.77,193.78,9863.0,172.1698,172.3651,172.01,172.0189,9863.0
2019-07-23 14:30:00,193.79,193.89,193.57,193.59,41941.0,172.0277,172.1165,171.8325,171.8502,41941.0
2019-07-23 14:40:00,193.58,193.7,193.57,193.7,4050.0,171.8413,171.9479,171.8325,171.9479,4050.0
2019-07-23 14:50:00,193.71,193.88,193.69,193.7,22745.0,171.9567,172.1076,171.939,171.9479,22745.0
2019-07-23 15:00:00,193.71,193.74,193.56,193.62,8505.0,171.9567,171.9834,171.8236,171.8768,8505.0
2019-07-23 15:10:00,193.65,193.88,193.52,193.86,57388.0,171.9035,172.1076,171.7881,172.0899,57388.0
2019-07-23 15:20:00,193.84,194.17,193.58,194.15,18402.0,172.0721,172.3651,171.8413,172.3473,18402.0
2019-07-23 15:30:00,194.17,194.57,194.16,194.57,13533.0,172.3651,172.7202,172.3562,172.7202,13533.0
2019-07-23 15:40:00,194.6,194.67,194.18,194.26,32064.0,172.7468,172.8089,172.3739,172.445,32064.0
2019-07-23 15:50:00,194.32,194.86,194.13,194.39,219429.0,172.4982,172.9776,172.3296,172.5604,219429.0
2019-07-24 09:30:00,194.0,194.35,192.99,194.03,14800.0,172.2142,172.5249,171.3176,172.2408,14800.0
2019-07-24 09:40:00,194.12,195.58,194.06,195.25,24522.0,172.3207,173.6167,172.2674,173.3238,24522.0
2019-07-24 09:50:00,195.36,195.92,195.31,195.55,23581.0,173.4214,173.9185,173.3771,173.5901,23581.0
2019-07-24 10:00:00,195.49,195.75,195.21,195.48,21126.0,173.5368,173.7676,173.2883,173.528,21126.0
2019-07-24 10:10:00,195.43,196.23,195.3,196.17,10110.0,173.4836,174.1937,173.3682,174.1405,10110.0
2019-07-24 10:20:00,196.16,196.16,195.63,195.63,17039.0,174.1316,174.1316,173.6611,173.6611,17039.0
2019-07-24 10:30:00,195.7,196.43,195.7,196.43,13141.0,173.7233,174.3713,173.7233,174.3713,13141.0
2019-07-24 10:40:00,196.42,196.78,196.35,196.71,12937.0,174.3624,174.682,174.3003,174.6198,12937.0
2019-07-24 10:50:00,196.71,196.93,196.58,196.87,13970.0,174.6198,174.8151,174.5044,174.7619,13970.0
2019-07-24 11:00:00,196.92,197.29,196.92,197.06,17650.0,174.8063,175.1347,174.8063,174.9305,17650.0
2019-07-24 11:10:00,197.16,197.16,196.74,196.81,11137.0,175.0193,175.0193,174.6465,174.7086,11137.0
2019-07-24 11:20:00,196.76,197.23,196.61,197.23,18437.0,174.6642,175.0814,174.5311,175.0814,18437.0
2019-07-24 11:30:00,197.24,197.38,197.14,197.24,6797.0,175.0903,175.2146,175.0015,175.0903,6797.0
2019-07-24 11:40:00,197.24,197.66,197.24,197.58,18303.0,175.0903,175.4632,175.0903,175.3921,18303.0
2019-07-24 11:50:00,197.56,197.56,197.13,197.21,6902.0,175.3744,175.3744,174.9927,175.0637,6902.0
2019-07-24 12:00:00,197.26,197.31,196.56,196.71,19298.0,175.1081,175.1525,174.4867,174.6198,19298.0
2019-07-24 12:10:00,196.74,196.79,196.56,196.65,9332.0,174.6465,174.6909,174.4867,174.5666,9332.0
2019-07-24 12:20:00,196.65,196.71,196.6,196.61,8008.0,174.5666,174.6198,174.5222,174.5311,8008.0
2019-07-24 12:30:00,196.62,196.72,196.6,196.7,6285.0,174.5399,174.6287,174.5222,174.611,6285.0
2019-07-24 12:40:00,196.69,196.72,196.4,196.62,14179.0,174.6021,174.6287,174.3446,174.5399,14179.0
2019-07-24 12:50:00,196.54,196.67,196.45,196.5,8024.0,174.4689,174.5843,174.389,174.4334,8024.0
2019-07-24 13:00:00,196.57,196.59,196.43,196.51,6540.0,174.4956,174.5133,174.3713,174.4423,6540.0
2019-07-24 13:10:00,196.45,196.71,196.38,196.67,11464.0,174.389,174.6198,174.3269,174.5843,11464.0
2019-07-24 13:20:00,196.67,196.97,196.67,196.95,8283.0,174.5843,174.8506,174.5843,174.8329,8283.0
2019-07-24 13:30:00,196.88,197.33,196.88,197.21,10375.0,174.7707,175.1702,174.7707,175.0637,10375.0
2019-07-24 13:40:00,197.16,197.64,197.06,197.64,7490.0,175.0193,175.4454,174.9305,175.4454,7490.0
2019-07-24 13:50:00,197.61,198.1,197.59,198.01,12898.0,175.4188,175.8537,175.401,175.7738,12898.0
2019-07-24 14:00:00,198.05,198.14,197.89,198.08,8242.0,175.8094,175.8892,175.6673,175.836,8242.0
2019-07-24 14:10:00,198.09,198.09,197.74,197.88,9128.0,175.8449,175.8449,175.5342,175.6584,9128.0
2019-07-24 14:20:00,197.92,198.07,197.81,197.94,7697.0,175.694,175.8271,175.5963,175.7117,7697.0
2019-07-24 14:30:00,197.97,197.97,197.72,197.72,6900.0,175.7383,175.7383,175.5164,175.5164,6900.0
2019-07-24 14:40:00,197.76,197.96,197.6,197.67,10090.0,175.5519,175.7295,175.4099,175.472,10090.0
2019-07-24 14:50:00,197.67,197.85,197.67,197.83,7324.0,175.472,175.6318,175.472,175.6141,7324.0
2019-07-24 15:00:00,197.82,197.82,197.54,197.59,8610.0,175.6052,175.6052,175.3566,175.401,8610.0
2019-07-24 15:10:00,197.6,197.6,197.41,197.43,8748.0,175.4099,175.4099,175.2412,175.259,8748.0
2019-07-24 15:20:00,197.41,197.76,197.35,197.76,13091.0,175.2412,175.5519,175.188,175.5519,13091.0
2019-07-24 15:30:00,197.74,197.96,197.68,197.74,17414.0,175.5342,175.7295,175.4809,175.5342,17414.0
2019-07-24 15:40:00,197.71,198.02,197.69,197.92,26342.0,175.5075,175.7827,175.4898,175.694,26342.0
2019-07-24 15:50:00,197.92,198.08,197.79,197.95,50609.0,175.694,175.836,175.5786,175.7206,50609.0
2019-07-25 09:30:00,200.12,202.96,199.73,199.74,71798.0,177.6469,180.168,177.3007,177.3096,71798.0
2019-07-25 09:40:00,199.82,200.1,199.14,199.22,28977.0,177.3806,177.6291,176.7769,176.848,28977.0
2019-07-25 09:50:00,199.0,199.9,198.73,199.1,21583.0,176.6527,177.4516,176.413,176.7414,21583.0
2019-07-25 10:00:00,199.15,199.27,198.55,199.24,35970.0,176.7858,176.8924,176.2532,176.8657,35970.0
2019-07-25 10:10:00,199.2,199.35,198.93,199.18,22619.0,176.8302,176.9634,176.5905,176.8125,22619.0
2019-07-25 10:20:00,199.24,199.35,198.54,198.94,30847.0,176.8657,176.9634,176.2443,176.5994,30847.0
2019-07-25 10:30:00,199.03,199.73,199.0,199.58,28334.0,176.6793,177.3007,176.6527,177.1675,28334.0
2019-07-25 10:40:00,199.62,200.14,199.45,199.94,21476.0,177.203,177.6647,177.0521,177.4871,21476.0
2019-07-25 10:50:00,199.96,200.45,199.9,200.15,17757.0,177.5049,177.9398,177.4516,177.6735,17757.0
2019-07-25 11:00:00,200.18,200.44,200.06,200.2,16910.0,177.7002,177.931,177.5936,177.7179,16910.0
2019-07-25 11:10:00,200.2,200.23,199.78,200.02,14572.0,177.7179,177.7445,177.3451,177.5581,14572.0
2019-07-25 11:20:00,200.0,200.2,199.76,199.83,12912.0,177.5404,177.7179,177.3273,177.3895,12912.0
2019-07-25 11:30:00,199.81,199.86,199.36,199.37,11773.0,177.3717,177.4161,176.9722,176.9811,11773.0
2019-07-25 11:40:00,199.34,199.38,198.92,198.98,10715.0,176.9545,176.99,176.5817,176.6349,10715.0
2019-07-25 11:50:00,198.94,199.3,198.92,199.18,17593.0,176.5994,176.919,176.5817,176.8125,17593.0
2019-07-25 12:00:00,199.14,199.41,199.12,199.35,11505.0,176.7769,177.0166,176.7592,176.9634,11505.0
2019-07-25 12:10:00,199.32,199.48,199.27,199.39,7661.0,176.9367,177.0788,176.8924,176.9989,7661.0
2019-07-25 12:20:00,199.38,199.44,199.22,199.28,8305.0,176.99,177.0433,176.848,176.9012,8305.0
2019-07-25 12:30:00,199.23,199.62,199.16,199.16,9100.0,176.8568,177.203,176.7947,176.7947,9100.0
2019-07-25 12:40:00,199.14,199.14,198.91,198.94,14469.0,176.7769,176.7769,176.5728,176.5994,14469.0
2019-07-25 12:50:00,198.95,199.02,198.77,198.91,12751.0,176.6083,176.6704,176.4485,176.5728,12751.0
2019-07-25 13:00:00,198.86,199.08,198.65,199.05,13791.0,176.5284,176.7237,176.342,176.6971,13791.0
2019-07-25 13:10:00,199.05,199.43,199.02,199.36,11821.0,176.6971,177.0344,176.6704,176.9722,11821.0
2019-07-25 13:20:00,199.32,199.45,199.04,199.11,17192.0,176.9367,177.0521,176.6882,176.7503,17192.0
2019-07-25 13:30:00,199.16,199.68,199.16,199.65,12817.0,176.7947,177.2563,176.7947,177.2297,12817.0
2019-07-25 13:40:00,199.75,200.06,199.75,199.95,8452.0,177.3184,177.5936,177.3184,177.496,8452.0
2019-07-25 13:50:00,199.95,200.01,199.71,199.71,9920.0,177.496,177.5493,177.2829,177.2829,9920.0
2019-07-25 14:00:00,199.68,200.03,199.63,200.02,11228.0,177.2563,177.567,177.2119,177.5581,11228.0
2019-07-25 14:10:00,200.04,200.45,200.04,200.45,16116.0,177.5759,177.9398,177.5759,177.9398,16116.0
2019-07-25 14:20:00,200.44,200.65,200.21,200.21,18047.0,177.931,178.1174,177.7268,177.7268,18047.0
2019-07-25 14:30:00,200.09,200.14,199.84,200.01,16970.0,177.6203,177.6647,177.3983,177.5493,16970.0
2019-07-25 14:40:00,200.01,200.25,200.01,200.2,12608.0,177.5493,177.7623,177.5493,177.7179,12608.0
2019-07-25 14:50:00,200.17,200.33,200.04,200.31,20627.0,177.6913,177.8333,177.5759,177.8156,20627.0
2019-07-25 15:00:00,200.28,200.31,200.1,200.31,15721.0,177.7889,177.8156,177.6291,177.8156,15721.0
2019-07-25 15:10:00,200.28,200.81,200.22,200.74,20119.0,177.7889,178.2594,177.7357,178.1973,20119.0
2019-07-25 15:20:00,200.73,200.99,200.49,200.8,21798.0,178.1884,178.4192,177.9753,178.2505,21798.0
2019-07-25 15:30:00,200.81,201.02,200.54,200.54,25359.0,178.2594,178.4458,178.0197,178.0197,25359.0
2019-07-25 15:40:00,200.5,200.85,200.5,200.84,35030.0,177.9842,178.2949,177.9842,178.286,35030.0
2019-07-25 15:50:00,200.82,201.1,200.59,200.7,107874.0,178.2683,178.5168,178.0641,178.1618,107874.0
2019-07-26 09:30:00,201.46,201.75,199.0,199.0,48207.0,178.8364,179.0939,176.6527,176.6527,48207.0
2019-07-26 09:40:00,199.01,199.35,198.47,198.47,19236.0,176.6615,176.9634,176.1822,176.1822,19236.0
2019-07-26 09:50:00,198.58,199.27,198.57,198.98,12318.0,176.2798,176.8924,176.271,176.6349,12318.0
2019-07-26 10:00:00,198.95,199.05,198.4,199.05,14170.0,176.6083,176.6971,176.1201,176.6971,14170.0
2019-07-26 10:10:00,199.03,199.22,198.73,198.73,18562.0,176.6793,176.848,176.413,176.413,18562.0
2019-07-26 10:20:00,198.79,198.98,198.45,198.84,13921.0,176.4663,176.6349,176.1644,176.5106,13921.0
2019-07-26 10:30:00,198.83,199.77,198.67,199.6,22169.0,176.5018,177.3362,176.3597,177.1853,22169.0
2019-07-26 10:40:00,199.62,199.63,199.22,199.44,19129.0,177.203,177.2119,176.848,177.0433,19129.0
2019-07-26 10:50:00,199.43,199.57,199.35,199.51,32889.0,177.0344,177.1587,176.9634,177.1054,32889.0
2019-07-26 11:00:00,199.51,199.9,199.49,199.74,17019.0,177.1054,177.4516,177.0876,177.3096,17019.0
2019-07-26 11:10:00,199.78,199.83,199.45,199.53,8114.0,177.3451,177.3895,177.0521,177.1232,8114.0
2019-07-26 11:20:00,199.56,199.63,199.48,199.56,9025.0,177.1498,177.2119,177.0788,177.1498,9025.0
2019-07-26 11:30:00,199.58,199.58,198.85,199.13,14228.0,177.1675,177.1675,176.5195,176.7681,14228.0
2019-07-26 11:40:00,199.08,199.29,199.08,199.22,7974.0,176.7237,176.9101,176.7237,176.848,7974.0
2019-07-26 11:50:00,199.25,199.44,199.09,199.44,5141.0,176.8746,177.0433,176.7326,177.0433,5141.0
2019-07-26 12:00:00,199.49,199.66,199.34,199.66,101507.0,177.0876,177.2386,176.9545,177.2386,101507.0
2019-07-26 12:10:00,199.7,199.72,199.38,199.44,12695.0,177.2741,177.2918,176.99,177.0433,12695.0
2019-07-26 12:20:00,199.48,199.53,199.33,199.33,6916.0,177.0788,177.1232,176.9456,176.9456,6916.0
2019-07-26 12:30:00,199.36,199.37,199.15,199.28,8518.0,176.9722,176.9811,176.7858,176.9012,8518.0
2019-07-26 12:40:00,199.33,199.33,199.11,199.13,6713.0,176.9456,176.9456,176.7503,176.7681,6713.0
2019-07-26 12:50:00,199.15,199.56,199.15,199.5,7454.0,176.7858,177.1498,176.7858,177.0965,7454.0
2019-07-26 13:00:00,199.49,199.56,199.25,199.25,32594.0,177.0876,177.1498,176.8746,176.8746,32594.0
2019-07-26 13:10:00,199.24,199.44,199.16,199.19,8628.0,176.8657,177.0433,176.7947,176.8213,8628.0
2019-07-26 13:20:00,199.2,199.31,199.12,199.2,8705.0,176.8302,176.9279,176.7592,176.8302,8705.0
2019-07-26 13:30:00,199.18,199.26,198.72,198.96,33024.0,176.8125,176.8835,176.4041,176.6172,33024.0
2019-07-26 13:40:00,199.05,199.05,198.55,198.57,10574.0,176.6971,176.6971,176.2532,176.271,10574.0
2019-07-26 13:50:00,198.56,198.58,198.18,198.32,17036.0,176.2621,176.2798,175.9248,176.049,17036.0
2019-07-26 14:00:00,198.33,198.57,198.18,198.57,14783.0,176.0579,176.271,175.9248,176.271,14783.0
2019-07-26 14:10:00,198.59,198.59,198.16,198.28,18385.0,176.2887,176.2887,175.907,176.0135,18385.0
2019-07-26 14:20:00,198.31,198.8,198.28,198.77,14130.0,176.0402,176.4751,176.0135,176.4485,14130.0
2019-07-26 14:30:00,198.75,199.18,198.75,199.14,19274.0,176.4307,176.8125,176.4307,176.7769,19274.0
2019-07-26 14:40:00,199.14,199.4,199.06,199.29,12058.0,176.7769,177.0078,176.7059,176.9101,12058.0
2019-07-26 14:50:00,199.32,199.63,199.19,199.42,13768.0,176.9367,177.2119,176.8213,177.0255,13768.0
2019-07-26 15:00:00,199.4,199.51,199.16,199.19,9812.0,177.0078,177.1054,176.7947,176.8213,9812.0
2019-07-26 15:10:00,199.12,199.32,199.07,199.32,50787.0,176.7592,176.9367,176.7148,176.9367,50787.0
2019-07-26 15:20:00,199.29,199.44,199.27,199.31,13404.0,176.9101,177.0433,176.8924,176.9279,13404.0
2019-07-26 15:30:00,199.31,199.61,199.25,199.58,17114.0,176.9279,177.1942,176.8746,177.1675,17114.0
2019-07-26 15:40:00,199.58,199.74,199.51,199.72,21153.0,177.1675,177.3096,177.1054,177.2918,21153.0
2019-07-26 15:50:00,199.73,199.93,199.6,199.83,68297.0,177.3007,177.4782,177.1853,177.3895,68297.0
2019-07-29 09:30:00,200.0,200.65,199.86,199.96,32566.0,177.5404,178.1174,177.4161,177.5049,32566.0
2019-07-29 09:40:00,200.05,200.24,199.83,199.95,22727.0,177.5848,177.7534,177.3895,177.496,22727.0
2019-07-29 09:50:00,199.84,200.32,199.83,200.28,73372.0,177.3983,177.8244,177.3895,177.7889,73372.0
2019-07-29 10:00:00,200.34,201.07,200.17,200.54,37460.0,177.8422,178.4902,177.6913,178.0197,37460.0
2019-07-29 10:10:00,200.5,201.44,200.47,201.11,78570.0,177.9842,178.8187,177.9576,178.5257,78570.0
2019-07-29 10:20:00,201.15,201.47,201.01,201.17,42986.0,178.5612,178.8453,178.437,178.579,42986.0
2019-07-29 10:30:00,201.09,201.3,200.87,201.11,17768.0,178.508,178.6944,178.3127,178.5257,17768.0
2019-07-29 10:40:00,201.17,201.37,201.1,201.28,34368.0,178.579,178.7565,178.5168,178.6766,34368.0
2019-07-29 10:50:00,201.31,201.61,201.22,201.26,15277.0,178.7033,178.9696,178.6234,178.6589,15277.0
2019-07-29 11:00:00,201.21,201.4,201.13,201.13,11391.0,178.6145,178.7832,178.5435,178.5435,11391.0
2019-07-29 11:10:00,201.14,201.2,200.95,201.14,9560.0,178.5524,178.6056,178.3837,178.5524,9560.0
2019-07-29 11:20:00,201.19,201.43,201.09,201.17,8539.0,178.5967,178.8098,178.508,178.579,8539.0
2019-07-29 11:30:00,201.09,201.09,200.83,201.05,7592.0,178.508,178.508,178.2772,178.4725,7592.0
2019-07-29 11:40:00,201.06,201.27,201.04,201.13,10903.0,178.4813,178.6678,178.4636,178.5435,10903.0
2019-07-29 11:50:00,201.09,201.09,200.75,200.75,24877.0,178.508,178.508,178.2061,178.2061,24877.0
2019-07-29 12:00:00,200.78,201.0,200.69,201.0,10212.0,178.2328,178.4281,178.1529,178.4281,10212.0
2019-07-29 12:10:00,200.93,201.02,200.91,200.95,7928.0,178.3659,178.4458,178.3482,178.3837,7928.0
2019-07-29 12:20:00,200.97,201.01,200.85,200.87,9159.0,178.4014,178.437,178.2949,178.3127,9159.0
2019-07-29 12:30:00,200.88,200.91,200.72,200.81,7792.0,178.3216,178.3482,178.1795,178.2594,7792.0
2019-07-29 12:40:00,200.8,200.9,200.72,200.9,10738.0,178.2505,178.3393,178.1795,178.3393,10738.0
2019-07-29 12:50:00,200.83,201.0,200.83,200.9,6553.0,178.2772,178.4281,178.2772,178.3393,6553.0
2019-07-29 13:00:00,200.94,201.04,200.88,200.88,13058.0,178.3748,178.4636,178.3216,178.3216,13058.0
2019-07-29 13:10:00,200.89,201.04,200.76,200.78,15436.0,178.3304,178.4636,178.215,178.2328,15436.0
2019-07-29 13:20:00,200.78,200.95,200.77,200.94,8747.0,178.2328,178.3837,178.2239,178.3748,8747.0
2019-07-29 13:30:00,200.98,201.13,200.92,201.08,8844.0,178.4103,178.5435,178.3571,178.4991,8844.0
2019-07-29 13:40:00,201.08,201.27,201.07,201.13,15927.0,178.4991,178.6678,178.4902,178.5435,15927.0
2019-07-29 13:50:00,201.18,201.23,201.05,201.08,6243.0,178.5879,178.6322,178.4725,178.4991,6243.0
2019-07-29 14:00:00,201.05,201.08,200.92,200.97,13417.0,178.4725,178.4991,178.3571,178.4014,13417.0
2019-07-29 14:10:00,200.95,201.16,200.92,200.97,9396.0,178.3837,178.5701,178.3571,178.4014,9396.0
2019-07-29 14:20:00,200.98,201.03,200.89,200.97,11914.0,178.4103,178.4547,178.3304,178.4014,11914.0
2019-07-29 14:30:00,200.93,201.27,200.93,201.25,25237.0,178.3659,178.6678,178.3659,178.65,25237.0
2019-07-29 14:40:00,201.22,201.65,201.22,201.39,30926.0,178.6234,179.0051,178.6234,178.7743,30926.0
2019-07-29 14:50:00,201.42,201.55,201.3,201.35,9833.0,178.8009,178.9163,178.6944,178.7388,9833.0
2019-07-29 15:00:00,201.27,201.35,201.12,201.25,33500.0,178.6678,178.7388,178.5346,178.65,33500.0
2019-07-29 15:10:00,201.3,201.46,201.21,201.46,15865.0,178.6944,178.8364,178.6145,178.8364,15865.0
2019-07-29 15:20:00,201.5,201.66,201.47,201.64,29511.0,178.8719,179.014,178.8453,178.9962,29511.0
2019-07-29 15:30:00,201.63,201.67,201.12,201.25,86549.0,178.9873,179.0228,178.5346,178.65,86549.0
2019-07-29 15:40:00,201.28,201.81,201.28,201.68,37453.0,178.6766,179.1471,178.6766,179.0317,37453.0
2019-07-29 15:50:00,201.71,201.93,201.37,201.43,121665.0,179.0583,179.2536,178.7565,178.8098,121665.0
2019-07-30 09:30:00,201.01,201.32,200.39,200.77,44904.0,178.437,178.7121,177.8866,178.2239,44904.0
2019-07-30 09:40:00,200.86,201.0,200.0,200.13,20579.0,178.3038,178.4281,177.5404,177.6558,20579.0
2019-07-30 09:50:00,200.1,200.65,200.01,200.13,9066.0,177.6291,178.1174,177.5493,177.6558,9066.0
2019-07-30 10:00:00,200.13,200.62,200.02,200.36,17144.0,177.6558,178.0907,177.5581,177.8599,17144.0
2019-07-30 10:10:00,200.27,200.95,200.26,200.68,26590.0,177.7801,178.3837,177.7712,178.144,26590.0
2019-07-30 10:20:00,200.7,200.7,200.31,200.57,19144.0,178.1618,178.1618,177.8156,178.0464,19144.0
2019-07-30 10:30:00,200.57,200.85,200.37,200.75,21069.0,178.0464,178.2949,177.8688,178.2061,21069.0
2019-07-30 10:40:00,200.77,200.77,200.44,200.69,8252.0,178.2239,178.2239,177.931,178.1529,8252.0
2019-07-30 10:50:00,200.75,200.93,200.65,200.81,6851.0,178.2061,178.3659,178.1174,178.2594,6851.0
2019-07-30 11:00:00,200.83,200.93,200.43,200.76,12960.0,178.2772,178.3659,177.9221,178.215,12960.0
2019-07-30 11:10:00,200.75,200.77,200.43,200.43,7027.0,178.2061,178.2239,177.9221,177.9221,7027.0
2019-07-30 11:20:00,200.42,200.46,200.21,200.39,17329.0,177.9132,177.9487,177.7268,177.8866,17329.0
2019-07-30 11:30:00,200.43,200.61,200.31,200.49,13023.0,177.9221,178.0819,177.8156,177.9753,13023.0
2019-07-30 11:40:00,200.5,200.78,200.46,200.53,10005.0,177.9842,178.2328,177.9487,178.0109,10005.0
2019-07-30 11:50:00,200.5,200.52,199.75,199.82,33575.0,177.9842,178.002,177.3184,177.3806,33575.0
2019-07-30 12:00:00,199.79,199.9,199.65,199.74,17128.0,177.354,177.4516,177.2297,177.3096,17128.0
2019-07-30 12:10:00,199.74,199.76,199.46,199.71,7945.0,177.3096,177.3273,177.061,177.2829,7945.0
2019-07-30 12:20:00,199.7,199.89,199.57,199.78,20061.0,177.2741,177.4427,177.1587,177.3451,20061.0
2019-07-30 12:30:00,199.75,200.17,199.75,199.94,11783.0,177.3184,177.6913,177.3184,177.4871,11783.0
2019-07-30 12:40:00,199.92,200.17,199.92,200.0,24513.0,177.4694,177.6913,177.4694,177.5404,24513.0
2019-07-30 12:50:00,200.0,200.02,199.66,199.87,23391.0,177.5404,177.5581,177.2386,177.425,23391.0
2019-07-30 13:00:00,199.91,200.0,199.74,199.79,10476.0,177.4605,177.5404,177.3096,177.354,10476.0
2019-07-30 13:10:00,199.78,199.93,199.72,199.91,10205.0,177.3451,177.4782,177.2918,177.4605,10205.0
2019-07-30 13:20:00,199.91,200.01,199.79,200.0,11513.0,177.4605,177.5493,177.354,177.5404,11513.0
2019-07-30 13:30:00,200.0,200.05,199.82,199.96,11150.0,177.5404,177.5848,177.3806,177.5049,11150.0
2019-07-30 13:40:00,199.94,200.13,199.84,200.13,10524.0,177.4871,177.6558,177.3983,177.6558,10524.0
2019-07-30 13:50:00,200.14,200.2,199.86,199.93,7980.0,177.6647,177.7179,177.4161,177.4782,7980.0
2019-07-30 14:00:00,199.89,200.2,199.88,199.98,16845.0,177.4427,177.7179,177.4338,177.5226,16845.0
2019-07-30 14:10:00,200.03,200.03,199.79,199.89,12717.0,177.567,177.567,177.354,177.4427,12717.0
2019-07-30 14:20:00,199.9,200.02,199.79,199.85,7948.0,177.4516,177.5581,177.354,177.4072,7948.0
2019-07-30 14:30:00,199.85,200.06,199.85,199.93,7217.0,177.4072,177.5936,177.4072,177.4782,7217.0
2019-07-30 14:40:00,199.93,200.06,199.75,199.93,29559.0,177.4782,177.5936,177.3184,177.4782,29559.0
2019-07-30 14:50:00,199.96,200.01,199.82,199.85,14159.0,177.5049,177.5493,177.3806,177.4072,14159.0
2019-07-30 15:00:00,199.89,200.02,199.86,199.88,19764.0,177.4427,177.5581,177.4161,177.4338,19764.0
2019-07-30 15:10:00,199.83,199.87,199.74,199.86,17132.0,177.3895,177.425,177.3096,177.4161,17132.0
2019-07-30 15:20:00,199.86,199.93,199.68,199.74,16676.0,177.4161,177.4782,177.2563,177.3096,16676.0
2019-07-30 15:30:00,199.66,199.96,199.64,199.86,17525.0,177.2386,177.5049,177.2208,177.4161,17525.0
2019-07-30 15:40:00,199.82,200.04,199.58,200.03,28494.0,177.3806,177.5759,177.1675,177.567,28494.0
2019-07-30 15:50:00,200.01,200.24,199.63,199.8,71182.0,177.5493,177.7534,177.2119,177.3628,71182.0
2019-07-31 09:30:00,199.9,207.69,199.46,207.58,143536.0,177.4516,184.3668,177.061,184.2692,143536.0
2019-07-31 09:40:00,207.5,207.67,204.2,205.53,160968.0,184.1981,184.349,181.2687,182.4494,160968.0
2019-07-31 09:50:00,205.5,205.9,204.09,204.46,88634.0,182.4227,182.7778,181.1711,181.4995,88634.0
2019-07-31 10:00:00,204.55,206.92,204.55,206.61,70348.0,181.5794,183.6833,181.5794,183.4081,70348.0
2019-07-31 10:10:00,206.82,209.33,206.81,208.48,72572.0,183.5945,185.8226,183.5856,185.0681,72572.0
2019-07-31 10:20:00,208.57,209.75,208.25,209.6,66487.0,185.148,186.1955,184.8639,186.0623,66487.0
2019-07-31 10:30:00,209.53,211.59,209.41,210.75,82422.0,186.0002,187.8288,185.8936,187.0832,82422.0
2019-07-31 10:40:00,210.83,211.82,210.75,210.85,80699.0,187.1542,188.033,187.0832,187.1719,80699.0
2019-07-31 10:50:00,210.93,211.2,208.59,209.2,96204.0,187.243,187.4826,185.1657,185.7072,96204.0
2019-07-31 11:00:00,209.2,209.98,208.66,208.95,38093.0,185.7072,186.3996,185.2279,185.4853,38093.0
2019-07-31 11:10:00,208.94,209.4,208.53,209.01,41010.0,185.4764,185.8848,185.1125,185.5386,41010.0
2019-07-31 11:20:00,209.07,209.43,208.72,209.28,40075.0,185.5918,185.9114,185.2811,185.7782,40075.0
2019-07-31 11:30:00,209.28,210.48,209.26,209.81,36746.0,185.7782,186.8435,185.7605,186.2487,36746.0
2019-07-31 11:40:00,209.81,210.31,209.54,209.87,17629.0,186.2487,186.6926,186.009,186.302,17629.0
2019-07-31 11:50:00,209.84,209.94,209.1,209.79,29242.0,186.2754,186.3641,185.6185,186.231,29242.0
2019-07-31 12:00:00,209.76,210.79,209.75,210.61,15617.0,186.2043,187.1187,186.1955,186.9589,15617.0
2019-07-31 12:10:00,210.51,210.91,210.27,210.8,20199.0,186.8701,187.2252,186.6571,187.1276,20199.0
2019-07-31 12:20:00,210.87,211.05,210.14,210.34,31429.0,187.1897,187.3495,186.5417,186.7192,31429.0
2019-07-31 12:30:00,210.34,210.6,209.87,210.42,29667.0,186.7192,186.95,186.302,186.7902,29667.0
2019-07-31 12:40:00,210.45,210.46,209.65,209.91,23311.0,186.8169,186.8257,186.1067,186.3375,23311.0
2019-07-31 12:50:00,209.95,210.02,209.38,209.39,18300.0,186.373,186.4351,185.867,185.8759,18300.0
2019-07-31 13:00:00,209.39,209.59,209.32,209.57,13391.0,185.8759,186.0534,185.8138,186.0357,13391.0
2019-07-31 13:10:00,209.69,209.82,208.9,209.11,16949.0,186.1422,186.2576,185.4409,185.6273,16949.0
2019-07-31 13:20:00,209.05,209.56,208.98,209.53,20799.0,185.5741,186.0268,185.5119,186.0002,20799.0
2019-07-31 13:30:00,209.53,210.03,209.52,209.96,25470.0,186.0002,186.444,185.9913,186.3819,25470.0
2019-07-31 13:40:00,209.97,210.16,209.86,210.16,19396.0,186.3908,186.5594,186.2931,186.5594,19396.0
2019-07-31 13:50:00,210.11,210.24,208.89,208.99,32543.0,186.515,186.6304,185.432,185.5208,32543.0
2019-07-31 14:00:00,208.78,209.6,208.6,209.41,40897.0,185.3344,186.0623,185.1746,185.8936,40897.0
2019-07-31 14:10:00,209.23,209.44,208.87,209.38,19728.0,185.7339,185.9203,185.4143,185.867,19728.0
2019-07-31 14:20:00,209.37,209.43,208.46,208.84,25335.0,185.8581,185.9114,185.0503,185.3877,25335.0
2019-07-31 14:30:00,208.84,209.64,208.66,208.92,48152.0,185.3877,186.0978,185.2279,185.4587,48152.0
2019-07-31 14:40:00,208.79,209.23,208.69,208.91,56151.0,185.3433,185.7339,185.2545,185.4498,56151.0
2019-07-31 14:50:00,208.83,209.1,207.4,209.09,59967.0,185.3788,185.6185,184.1094,185.6096,59967.0
2019-07-31 15:00:00,209.0,210.6,208.79,209.82,43720.0,185.5297,186.95,185.3433,186.2576,43720.0
2019-07-31 15:10:00,209.82,209.9,208.91,209.4,38132.0,186.2576,186.3286,185.4498,185.8848,38132.0
2019-07-31 15:20:00,209.37,209.78,209.12,209.22,46270.0,185.8581,186.2221,185.6362,185.725,46270.0
2019-07-31 15:30:00,209.15,209.63,209.1,209.5,50714.0,185.6628,186.0889,185.6185,185.9735,50714.0
2019-07-31 15:40:00,209.5,209.55,208.33,208.35,56086.0,185.9735,186.0179,184.9349,184.9527,56086.0
2019-07-31 15:50:00,208.38,208.38,207.59,207.6,155650.0,184.9793,184.9793,184.278,184.2869,155650.0
2019-08-01 09:30:00,202.23,205.63,199.46,204.32,185545.0,179.5199,182.5381,177.061,181.3752,185545.0
2019-08-01 09:40:00,204.3,204.8,202.66,203.33,70428.0,181.3575,181.8013,179.9017,180.4964,70428.0
2019-08-01 09:50:00,203.3,204.66,202.66,204.46,43077.0,180.4698,181.6771,179.9017,181.4995,43077.0
2019-08-01 10:00:00,204.37,206.12,203.89,205.99,63618.0,181.4196,182.9731,180.9935,182.8577,63618.0
2019-08-01 10:10:00,205.86,206.75,205.43,206.75,47774.0,182.7423,183.5324,182.3606,183.5324,47774.0
2019-08-01 10:20:00,206.75,208.33,206.65,208.21,81811.0,183.5324,184.9349,183.4436,184.8284,81811.0
2019-08-01 10:30:00,208.3,208.56,206.65,207.28,46457.0,184.9083,185.1391,183.4436,184.0028,46457.0
2019-08-01 10:40:00,207.16,208.52,207.16,208.52,22710.0,183.8963,185.1036,183.8963,185.1036,22710.0
2019-08-01 10:50:00,208.51,209.16,207.85,208.54,57320.0,185.0947,185.6717,184.5088,185.1213,57320.0
2019-08-01 11:00:00,208.51,208.57,206.61,207.06,23313.0,185.0947,185.148,183.4081,183.8075,23313.0
2019-08-01 11:10:00,207.17,207.17,206.14,207.02,18762.0,183.9052,183.9052,182.9909,183.772,18762.0
2019-08-01 11:20:00,207.08,207.32,206.71,206.92,20054.0,183.8253,184.0384,183.4969,183.6833,20054.0
2019-08-01 11:30:00,206.89,207.81,206.79,207.79,17686.0,183.6566,184.4733,183.5679,184.4556,17686.0
2019-08-01 11:40:00,207.71,208.12,207.45,207.76,12956.0,184.3846,184.7485,184.1538,184.4289,12956.0
2019-08-01 11:50:00,207.68,207.87,207.44,207.73,13362.0,184.3579,184.5266,184.1449,184.4023,13362.0
2019-08-01 12:00:00,207.7,207.75,206.72,206.83,16107.0,184.3757,184.4201,183.5057,183.6034,16107.0
2019-08-01 12:10:00,206.84,206.92,206.59,206.74,15930.0,183.6123,183.6833,183.3903,183.5235,15930.0
2019-08-01 12:20:00,206.74,206.79,205.94,205.95,15338.0,183.5235,183.5679,182.8133,182.8222,15338.0
2019-08-01 12:30:00,206.01,206.57,205.95,206.57,14568.0,182.8755,183.3726,182.8222,183.3726,14568.0
2019-08-01 12:40:00,206.63,206.92,206.57,206.78,16392.0,183.4258,183.6833,183.3726,183.559,16392.0
2019-08-01 12:50:00,206.79,207.03,206.65,206.81,15121.0,183.5679,183.7809,183.4436,183.5856,15121.0
2019-08-01 13:00:00,206.81,206.84,206.48,206.68,28546.0,183.5856,183.6123,183.2927,183.4702,28546.0
2019-08-01 13:10:00,206.75,207.72,206.71,207.56,11966.0,183.5324,184.3934,183.4969,184.2514,11966.0
2019-08-01 13:20:00,207.57,207.98,206.37,206.44,22954.0,184.2603,184.6242,183.195,183.2572,22954.0
2019-08-01 13:30:00,206.28,206.93,205.73,205.73,20144.0,183.1151,183.6921,182.6269,182.6269,20144.0
2019-08-01 13:40:00,205.57,206.16,205.07,205.41,28688.0,182.4849,183.0086,182.041,182.3428,28688.0
2019-08-01 13:50:00,205.43,205.88,204.84,205.88,20572.0,182.3606,182.7601,181.8369,182.7601,20572.0
2019-08-01 14:00:00,205.84,206.0,205.31,205.6,25915.0,182.7246,182.8666,182.2541,182.5115,25915.0
2019-08-01 14:10:00,205.55,206.06,205.09,206.06,16600.0,182.4671,182.9198,182.0588,182.9198,16600.0
2019-08-01 14:20:00,206.0,206.0,205.44,205.66,15315.0,182.8666,182.8666,182.3695,182.5648,15315.0
2019-08-01 14:30:00,205.78,205.98,205.56,205.74,14121.0,182.6713,182.8488,182.476,182.6358,14121.0
2019-08-01 14:40:00,205.63,206.04,205.25,206.04,21611.0,182.5381,182.9021,182.2008,182.9021,21611.0
2019-08-01 14:50:00,206.06,206.21,205.55,205.69,12958.0,182.9198,183.053,182.4671,182.5914,12958.0
2019-08-01 15:00:00,205.65,205.77,205.15,205.55,27642.0,182.5559,182.6624,182.112,182.4671,27642.0
2019-08-01 15:10:00,205.56,206.2,205.5,205.65,26855.0,182.476,183.0441,182.4227,182.5559,26855.0
2019-08-01 15:20:00,205.62,206.14,205.52,205.82,27387.0,182.5293,182.9909,182.4405,182.7068,27387.0
2019-08-01 15:30:00,205.81,206.03,205.42,206.0,39734.0,182.6979,182.8932,182.3517,182.8666,39734.0
2019-08-01 15:40:00,205.97,205.98,204.96,204.96,77411.0,182.84,182.8488,181.9434,181.9434,77411.0
2019-08-01 15:50:00,204.92,205.1,204.35,204.85,125043.0,181.9079,182.0677,181.4019,181.8457,125043.0
2019-08-02 09:30:00,205.0,205.0,203.44,204.11,26386.0,181.9789,181.9789,180.5941,181.1888,26386.0
2019-08-02 09:40:00,204.3,204.41,202.23,202.3,35605.0,181.3575,181.4551,179.5199,179.5821,35605.0
2019-08-02 09:50:00,202.24,203.42,202.24,203.26,15713.0,179.5288,180.5763,179.5288,180.4343,15713.0
2019-08-02 10:00:00,203.3,203.41,202.27,202.44,28686.0,180.4698,180.5674,179.5555,179.7064,28686.0
2019-08-02 10:10:00,202.44,202.44,201.16,201.59,41632.0,179.7064,179.7064,178.5701,178.9518,41632.0
2019-08-02 10:20:00,201.61,201.99,200.74,201.98,45315.0,178.9696,179.3069,178.1973,179.298,45315.0
2019-08-02 10:30:00,201.98,202.51,201.67,202.46,32195.0,179.298,179.7685,179.0228,179.7241,32195.0
2019-08-02 10:40:00,202.4,202.67,202.14,202.35,32241.0,179.6709,179.9105,179.4401,179.6265,32241.0
2019-08-02 10:50:00,202.33,202.5,201.84,201.91,27866.0,179.6087,179.7596,179.1737,179.2359,27866.0
2019-08-02 11:00:00,201.84,203.36,201.76,203.31,37517.0,179.1737,180.5231,179.1027,180.4787,37517.0
2019-08-02 11:10:00,203.36,203.96,203.15,203.96,29504.0,180.5231,181.0557,180.3366,181.0557,29504.0
2019-08-02 11:20:00,203.85,203.92,203.27,203.75,18321.0,180.958,181.0202,180.4432,180.8693,18321.0
2019-08-02 11:30:00,203.83,203.92,203.27,203.27,13455.0,180.9403,181.0202,180.4432,180.4432,13455.0
2019-08-02 11:40:00,203.21,203.25,202.9,203.03,12164.0,180.3899,180.4254,180.1147,180.2301,12164.0
2019-08-02 11:50:00,203.12,203.29,202.64,203.08,36151.0,180.31,180.4609,179.8839,180.2745,36151.0
2019-08-02 12:00:00,202.97,203.2,202.92,203.09,15413.0,180.1768,180.381,180.1325,180.2834,15413.0
2019-08-02 12:10:00,203.03,203.99,203.03,203.96,20105.0,180.2301,181.0823,180.2301,181.0557,20105.0
2019-08-02 12:20:00,203.95,204.56,203.88,204.29,44501.0,181.0468,181.5883,180.9847,181.3486,44501.0
2019-08-02 12:30:00,204.34,204.34,203.71,203.78,15557.0,181.393,181.393,180.8337,180.8959,15557.0
2019-08-02 12:40:00,203.74,203.93,203.66,203.68,10418.0,180.8604,181.029,180.7894,180.8071,10418.0
2019-08-02 12:50:00,203.71,204.27,203.7,204.16,22424.0,180.8337,181.3309,180.8249,181.2332,22424.0
2019-08-02 13:00:00,203.99,204.1,203.61,203.78,16694.0,181.0823,181.18,180.745,180.8959,16694.0
2019-08-02 13:10:00,203.73,203.88,203.45,203.76,14419.0,180.8515,180.9847,180.6029,180.8781,14419.0
2019-08-02 13:20:00,203.79,203.95,203.24,203.88,25983.0,180.9048,181.0468,180.4165,180.9847,25983.0
2019-08-02 13:30:00,203.92,203.92,203.59,203.79,11252.0,181.0202,181.0202,180.7272,180.9048,11252.0
2019-08-02 13:40:00,203.82,204.04,203.01,203.09,21736.0,180.9314,181.1267,180.2124,180.2834,21736.0
2019-08-02 13:50:00,203.21,203.21,202.79,202.94,6265.0,180.3899,180.3899,180.0171,180.1502,6265.0
2019-08-02 14:00:00,202.87,203.25,202.76,203.11,11997.0,180.0881,180.4254,179.9904,180.3011,11997.0
2019-08-02 14:10:00,203.17,203.49,203.13,203.46,8146.0,180.3544,180.6385,180.3189,180.6118,8146.0
2019-08-02 14:20:00,203.47,203.87,203.46,203.58,10716.0,180.6207,180.9758,180.6118,180.7183,10716.0
2019-08-02 14:30:00,203.56,204.11,203.54,204.04,12653.0,180.7006,181.1888,180.6828,181.1267,12653.0
2019-08-02 14:40:00,203.99,203.99,203.6,203.65,13908.0,181.0823,181.0823,180.7361,180.7805,13908.0
2019-08-02 14:50:00,203.65,204.35,203.5,204.35,16676.0,180.7805,181.4019,180.6473,181.4019,16676.0
2019-08-02 15:00:00,204.37,204.37,203.6,203.6,12570.0,181.4196,181.4196,180.7361,180.7361,12570.0
2019-08-02 15:10:00,203.56,203.7,203.26,203.64,19426.0,180.7006,180.8249,180.4343,180.7716,19426.0
2019-08-02 15:20:00,203.64,204.38,203.6,204.27,18028.0,180.7716,181.4285,180.7361,181.3309,18028.0
2019-08-02 15:30:00,204.28,205.11,204.2,204.73,42430.0,181.3397,182.0765,181.2687,181.7392,42430.0
2019-08-02 15:40:00,204.78,204.98,204.46,204.5,33460.0,181.7836,181.9611,181.4995,181.535,33460.0
2019-08-02 15:50:00,204.48,204.62,204.04,204.34,49929.0,181.5173,181.6416,181.1267,181.393,49929.0
2019-08-05 09:30:00,203.36,203.46,200.75,201.31,41238.0,180.5231,180.6118,178.2061,178.7033,41238.0
2019-08-05 09:40:00,201.63,202.04,200.86,200.95,43285.0,178.9873,179.3513,178.3038,178.3837,43285.0
2019-08-05 09:50:00,200.98,204.0,200.98,203.96,46138.0,178.4103,181.0912,178.4103,181.0557,46138.0
2019-08-05 10:00:00,204.06,204.09,202.67,203.48,69617.0,181.1444,181.1711,179.9105,180.6296,69617.0
2019-08-05 10:10:00,203.42,204.3,203.38,203.62,31931.0,180.5763,181.3575,180.5408,180.7539,31931.0
2019-08-05 10:20:00,203.39,204.03,203.39,203.84,27438.0,180.5497,181.1178,180.5497,180.9491,27438.0
2019-08-05 10:30:00,203.87,204.2,203.58,203.93,31012.0,180.9758,181.2687,180.7183,181.029,31012.0
2019-08-05 10:40:00,203.98,203.98,203.42,203.42,16223.0,181.0734,181.0734,180.5763,180.5763,16223.0
2019-08-05 10:50:00,203.34,203.37,203.01,203.03,20085.0,180.5053,180.5319,180.2124,180.2301,20085.0
2019-08-05 11:00:00,203.0,203.3,202.77,203.21,36065.0,180.2035,180.4698,179.9993,180.3899,36065.0
2019-08-05 11:10:00,203.13,203.41,203.08,203.08,11314.0,180.3189,180.5674,180.2745,180.2745,11314.0
2019-08-05 11:20:00,203.1,203.52,202.81,203.07,14099.0,180.2922,180.6651,180.0348,180.2656,14099.0
2019-08-05 11:30:00,203.04,203.41,202.99,203.2,19205.0,180.239,180.5674,180.1946,180.381,19205.0
2019-08-05 11:40:00,203.15,203.57,203.02,203.55,15921.0,180.3366,180.7095,180.2212,180.6917,15921.0
2019-08-05 11:50:00,203.59,203.66,203.36,203.48,23112.0,180.7272,180.7894,180.5231,180.6296,23112.0
2019-08-05 12:00:00,203.45,203.59,203.38,203.49,18321.0,180.6029,180.7272,180.5408,180.6385,18321.0
2019-08-05 12:10:00,203.44,203.71,203.43,203.71,12725.0,180.5941,180.8337,180.5852,180.8337,12725.0
2019-08-05 12:20:00,203.67,203.72,203.17,203.23,16430.0,180.7982,180.8426,180.3544,180.4077,16430.0
2019-08-05 12:30:00,203.24,203.64,203.23,203.51,14385.0,180.4165,180.7716,180.4077,180.6562,14385.0
2019-08-05 12:40:00,203.49,203.52,202.58,202.58,15826.0,180.6385,180.6651,179.8306,179.8306,15826.0
2019-08-05 12:50:00,202.59,202.67,202.24,202.37,18008.0,179.8395,179.9105,179.5288,179.6442,18008.0
2019-08-05 13:00:00,202.27,202.68,202.27,202.68,18868.0,179.5555,179.9194,179.5555,179.9194,18868.0
2019-08-05 13:10:00,202.67,202.78,202.48,202.65,9654.0,179.9105,180.0082,179.7419,179.8928,9654.0
2019-08-05 13:20:00,202.61,202.69,201.83,201.83,8846.0,179.8573,179.9283,179.1649,179.1649,8846.0
2019-08-05 13:30:00,201.78,202.17,201.29,202.01,35318.0,179.1205,179.4667,178.6855,179.3247,35318.0
2019-08-05 13:40:00,202.1,202.13,201.7,201.98,21349.0,179.4045,179.4312,179.0495,179.298,21349.0
2019-08-05 13:50:00,201.95,202.07,201.65,201.65,32847.0,179.2714,179.3779,179.0051,179.0051,32847.0
2019-08-05 14:00:00,201.66,201.67,201.45,201.46,12436.0,179.014,179.0228,178.8275,178.8364,12436.0
2019-08-05 14:10:00,201.44,201.79,201.42,201.79,28694.0,178.8187,179.1294,178.8009,179.1294,28694.0
2019-08-05 14:20:00,201.81,201.93,200.61,200.61,28519.0,179.1471,179.2536,178.0819,178.0819,28519.0
2019-08-05 14:30:00,200.62,201.12,200.51,200.56,10799.0,178.0907,178.5346,177.9931,178.0375,10799.0
2019-08-05 14:40:00,200.5,200.62,200.06,200.32,15642.0,177.9842,178.0907,177.5936,177.8244,15642.0
2019-08-05 14:50:00,200.28,200.37,199.75,199.79,28229.0,177.7889,177.8688,177.3184,177.354,28229.0
2019-08-05 15:00:00,199.79,200.15,199.16,199.38,34907.0,177.354,177.6735,176.7947,176.99,34907.0
2019-08-05 15:10:00,199.44,200.21,199.38,200.18,46682.0,177.0433,177.7268,176.99,177.7002,46682.0
2019-08-05 15:20:00,200.23,200.85,200.23,200.67,27444.0,177.7445,178.2949,177.7445,178.1351,27444.0
2019-08-05 15:30:00,200.71,201.63,200.47,201.48,48679.0,178.1706,178.9873,177.9576,178.8542,48679.0
2019-08-05 15:40:00,201.54,202.05,201.5,201.77,50935.0,178.9074,179.3602,178.8719,179.1116,50935.0
2019-08-05 15:50:00,201.74,201.94,201.14,201.4,78659.0,179.085,179.2625,178.5524,178.7832,78659.0
2019-08-06 09:30:00,205.66,206.08,204.55,205.87,65935.0,182.5648,182.9376,181.5794,182.7512,65935.0
2019-08-06 09:40:00,205.74,206.7,203.77,204.05,45456.0,182.6358,183.488,180.887,181.1356,45456.0
2019-08-06 09:50:00,204.03,205.2,203.41,204.35,31700.0,181.1178,182.1564,180.5674,181.4019,31700.0
2019-08-06 10:00:00,204.38,205.09,204.0,204.32,20399.0,181.4285,182.0588,181.0912,181.3752,20399.0
2019-08-06 10:10:00,204.34,204.35,202.4,202.48,27126.0,181.393,181.4019,179.6709,179.7419,27126.0
2019-08-06 10:20:00,202.52,203.67,202.51,203.17,60973.0,179.7774,180.7982,179.7685,180.3544,60973.0
2019-08-06 10:30:00,203.27,204.5,203.2,204.42,73923.0,180.4432,181.535,180.381,181.464,73923.0
2019-08-06 10:40:00,204.41,204.44,203.75,203.94,55143.0,181.4551,181.4818,180.8693,181.0379,55143.0
2019-08-06 10:50:00,203.93,204.01,202.84,202.9,55408.0,181.029,181.1001,180.0614,180.1147,55408.0
2019-08-06 11:00:00,202.9,203.08,202.62,202.69,33986.0,180.1147,180.2745,179.8662,179.9283,33986.0
2019-08-06 11:10:00,202.64,202.64,201.86,202.06,18409.0,179.8839,179.8839,179.1915,179.369,18409.0
2019-08-06 11:20:00,201.95,202.66,201.95,202.6,19978.0,179.2714,179.9017,179.2714,179.8484,19978.0
2019-08-06 11:30:00,202.64,203.3,202.55,203.3,59065.0,179.8839,180.4698,179.804,180.4698,59065.0
2019-08-06 11:40:00,203.36,203.77,203.08,203.77,14021.0,180.5231,180.887,180.2745,180.887,14021.0
2019-08-06 11:50:00,203.79,204.61,203.71,204.51,18246.0,180.9048,181.6327,180.8337,181.5439,18246.0
2019-08-06 12:00:00,204.48,204.95,204.42,204.89,30107.0,181.5173,181.9345,181.464,181.8812,30107.0
2019-08-06 12:10:00,204.91,205.0,204.41,204.41,20529.0,181.899,181.9789,181.4551,181.4551,20529.0
2019-08-06 12:20:00,204.17,204.3,203.93,204.03,9220.0,181.2421,181.3575,181.029,181.1178,9220.0
2019-08-06 12:30:00,204.14,204.26,203.5,203.73,8626.0,181.2155,181.322,180.6473,180.8515,8626.0
2019-08-06 12:40:00,203.5,203.79,203.27,203.39,12790.0,180.6473,180.9048,180.4432,180.5497,12790.0
2019-08-06 12:50:00,203.27,203.38,203.03,203.16,19877.0,180.4432,180.5408,180.2301,180.3455,19877.0
2019-08-06 13:00:00,203.19,203.9,203.19,203.69,14042.0,180.3721,181.0024,180.3721,180.816,14042.0
2019-08-06 13:10:00,203.69,203.7,203.11,203.15,15783.0,180.816,180.8249,180.3011,180.3366,15783.0
2019-08-06 13:20:00,203.18,203.66,202.91,203.58,32507.0,180.3633,180.7894,180.1236,180.7183,32507.0
2019-08-06 13:30:00,203.61,204.02,203.53,204.02,14739.0,180.745,181.1089,180.674,181.1089,14739.0
2019-08-06 13:40:00,204.1,204.2,203.63,203.93,11880.0,181.18,181.2687,180.7627,181.029,11880.0
2019-08-06 13:50:00,203.92,204.14,203.73,204.11,10991.0,181.0202,181.2155,180.8515,181.1888,10991.0
2019-08-06 14:00:00,204.05,204.05,203.4,203.78,23763.0,181.1356,181.1356,180.5586,180.8959,23763.0
2019-08-06 14:10:00,203.78,204.55,203.76,204.52,12184.0,180.8959,181.5794,180.8781,181.5528,12184.0
2019-08-06 14:20:00,204.54,204.73,204.43,204.64,47243.0,181.5705,181.7392,181.4729,181.6593,47243.0
2019-08-06 14:30:00,204.64,205.04,204.48,204.84,45369.0,181.6593,182.0144,181.5173,181.8369,45369.0
2019-08-06 14:40:00,204.72,205.31,204.65,205.08,33685.0,181.7303,182.2541,181.6682,182.0499,33685.0
2019-08-06 14:50:00,205.12,205.19,204.69,204.99,35012.0,182.0854,182.1475,181.7037,181.97,35012.0
2019-08-06 15:00:00,205.01,205.28,204.95,205.14,24514.0,181.9878,182.2274,181.9345,182.1032,24514.0
2019-08-06 15:10:00,205.11,205.21,204.68,205.0,46639.0,182.0765,182.1653,181.6948,181.9789,46639.0
2019-08-06 15:20:00,205.04,205.1,204.67,204.93,21792.0,182.0144,182.0677,181.6859,181.9167,21792.0
2019-08-06 15:30:00,204.9,204.92,204.66,204.86,27215.0,181.8901,181.9079,181.6771,181.8546,27215.0
2019-08-06 15:40:00,204.85,205.1,204.52,204.84,61192.0,181.8457,182.0677,181.5528,181.8369,61192.0
2019-08-06 15:50:00,204.87,205.2,204.82,205.12,79386.0,181.8635,182.1564,181.8191,182.0854,79386.0
2019-08-07 09:30:00,203.85,205.09,203.19,205.0,118444.0,180.958,182.0588,180.3721,181.9789,118444.0
2019-08-07 09:40:00,204.74,204.74,203.25,204.1,46602.0,181.7481,181.7481,180.4254,181.18,46602.0
2019-08-07 09:50:00,204.1,205.33,203.92,204.94,21595.0,181.18,182.2718,181.0202,181.9256,21595.0
2019-08-07 10:00:00,204.88,205.94,204.42,205.77,29804.0,181.8724,182.8133,181.464,182.6624,29804.0
2019-08-07 10:10:00,205.64,206.64,205.6,205.89,43117.0,182.547,183.4347,182.5115,182.7689,43117.0
2019-08-07 10:20:00,205.91,206.2,205.38,206.03,23468.0,182.7867,183.0441,182.3162,182.8932,23468.0
2019-08-07 10:30:00,206.09,206.94,206.09,206.84,19540.0,182.9465,183.701,182.9465,183.6123,19540.0
2019-08-07 10:40:00,206.86,207.42,206.5,207.3,31440.0,183.63,184.1271,183.3104,184.0206,31440.0
2019-08-07 10:50:00,207.16,207.3,206.86,207.04,45650.0,183.8963,184.0206,183.63,183.7898,45650.0
2019-08-07 11:00:00,207.01,207.25,206.75,206.88,26169.0,183.7632,183.9762,183.5324,183.6478,26169.0
2019-08-07 11:10:00,206.91,207.78,206.9,207.09,72735.0,183.6744,184.4467,183.6655,183.8342,72735.0
2019-08-07 11:20:00,207.24,207.26,206.66,207.11,31216.0,183.9673,183.9851,183.4525,183.8519,31216.0
2019-08-07 11:30:00,207.09,208.79,207.09,208.79,48916.0,183.8342,185.3433,183.8342,185.3433,48916.0
2019-08-07 11:40:00,208.79,209.31,208.25,208.53,47940.0,185.3433,185.8049,184.8639,185.1125,47940.0
2019-08-07 11:50:00,208.55,208.91,208.19,208.78,35022.0,185.1302,185.4498,184.8107,185.3344,35022.0
2019-08-07 12:00:00,208.72,208.76,207.99,208.22,36458.0,185.2811,185.3166,184.6331,184.8373,36458.0
2019-08-07 12:10:00,208.24,208.38,207.91,208.0,39948.0,184.855,184.9793,184.5621,184.642,39948.0
2019-08-07 12:20:00,208.0,208.03,207.14,207.95,60022.0,184.642,184.6686,183.8786,184.5976,60022.0
2019-08-07 12:30:00,207.97,208.43,207.85,208.19,67385.0,184.6154,185.0237,184.5088,184.8107,67385.0
2019-08-07 12:40:00,208.16,208.64,208.0,208.0,89743.0,184.784,185.2101,184.642,184.642,89743.0
2019-08-07 12:50:00,208.02,208.56,208.02,208.34,20220.0,184.6597,185.1391,184.6597,184.9438,20220.0
2019-08-07 13:00:00,208.35,208.72,208.12,208.72,27955.0,184.9527,185.2811,184.7485,185.2811,27955.0
2019-08-07 13:10:00,208.69,208.7,208.08,208.15,21442.0,185.2545,185.2634,184.713,184.7751,21442.0
2019-08-07 13:20:00,208.16,208.25,207.72,208.12,28562.0,184.784,184.8639,184.3934,184.7485,28562.0
2019-08-07 13:30:00,208.19,208.51,208.15,208.33,46699.0,184.8107,185.0947,184.7751,184.9349,46699.0
2019-08-07 13:40:00,208.32,208.58,208.26,208.42,39479.0,184.9261,185.1569,184.8728,185.0148,39479.0
2019-08-07 13:50:00,208.45,208.5,206.78,206.97,38086.0,185.0415,185.0858,183.559,183.7277,38086.0
2019-08-07 14:00:00,206.91,207.61,206.79,207.4,36433.0,183.6744,184.2958,183.5679,184.1094,36433.0
2019-08-07 14:10:00,207.39,207.39,206.74,206.74,28656.0,184.1005,184.1005,183.5235,183.5235,28656.0
2019-08-07 14:20:00,206.83,207.4,206.81,207.4,25146.0,183.6034,184.1094,183.5856,184.1094,25146.0
2019-08-07 14:30:00,207.37,207.85,207.35,207.74,26949.0,184.0827,184.5088,184.065,184.4112,26949.0
2019-08-07 14:40:00,207.75,208.15,207.75,207.77,26887.0,184.4201,184.7751,184.4201,184.4378,26887.0
2019-08-07 14:50:00,207.77,208.04,207.76,208.03,26375.0,184.4378,184.6775,184.4289,184.6686,26375.0
2019-08-07 15:00:00,208.01,208.01,207.19,207.53,48139.0,184.6509,184.6509,183.9229,184.2248,48139.0
2019-08-07 15:10:00,207.55,207.92,207.37,207.49,83738.0,184.2425,184.571,184.0827,184.1893,83738.0
2019-08-07 15:20:00,207.5,207.78,207.38,207.68,59652.0,184.1981,184.4467,184.0916,184.3579,59652.0
2019-08-07 15:30:00,207.71,208.47,207.7,208.38,63380.0,184.3846,185.0592,184.3757,184.9793,63380.0
2019-08-07 15:40:00,208.33,208.37,207.06,207.16,63273.0,184.9349,184.9704,183.8075,183.8963,63273.0
2019-08-07 15:50:00,207.09,207.97,206.92,207.45,91063.0,183.8342,184.6154,183.6833,184.1538,91063.0
2019-08-08 09:30:00,209.45,212.79,209.13,211.49,111520.0,185.9292,188.8941,185.6451,187.7401,111520.0
2019-08-08 09:40:00,211.34,211.34,208.86,210.75,76171.0,187.6069,187.6069,185.4054,187.0832,76171.0
2019-08-08 09:50:00,210.67,211.41,210.45,211.04,147857.0,187.0122,187.6691,186.8169,187.3406,147857.0
2019-08-08 10:00:00,211.19,211.61,210.75,211.42,71018.0,187.4738,187.8466,187.0832,187.6779,71018.0
2019-08-08 10:10:00,211.45,212.15,210.68,212.07,64236.0,187.7046,188.326,187.021,188.2549,64236.0
2019-08-08 10:20:00,212.07,213.25,211.81,212.26,48267.0,188.2549,189.3024,188.0241,188.4236,48267.0
2019-08-08 10:30:00,212.18,212.65,211.99,212.41,37206.0,188.3526,188.7698,188.1839,188.5568,37206.0
2019-08-08 10:40:00,212.4,213.07,212.3,212.32,45140.0,188.5479,189.1426,188.4591,188.4769,45140.0
2019-08-08 10:50:00,212.32,212.52,212.01,212.52,33778.0,188.4769,188.6544,188.2017,188.6544,33778.0
2019-08-08 11:00:00,212.52,212.52,212.12,212.13,35063.0,188.6544,188.6544,188.2993,188.3082,35063.0
2019-08-08 11:10:00,212.07,213.01,212.07,213.01,26445.0,188.2549,189.0894,188.2549,189.0894,26445.0
2019-08-08 11:20:00,213.07,213.53,212.93,213.42,30279.0,189.1426,189.551,189.0184,189.4533,30279.0
2019-08-08 11:30:00,213.42,213.47,213.12,213.17,45923.0,189.4533,189.4977,189.187,189.2314,45923.0
2019-08-08 11:40:00,213.16,213.64,213.16,213.61,66221.0,189.2225,189.6486,189.2225,189.622,66221.0
2019-08-08 11:50:00,213.64,214.13,213.64,213.84,23938.0,189.6486,190.0836,189.6486,189.8262,23938.0
2019-08-08 12:00:00,213.83,214.2,213.72,213.76,30905.0,189.8173,190.1457,189.7196,189.7552,30905.0
2019-08-08 12:10:00,213.72,213.99,213.54,213.93,17515.0,189.7196,189.9593,189.5599,189.9061,17515.0
2019-08-08 12:20:00,213.96,214.06,213.78,213.84,19888.0,189.9327,190.0215,189.7729,189.8262,19888.0
2019-08-08 12:30:00,213.85,214.35,213.72,213.92,14343.0,189.835,190.2789,189.7196,189.8972,14343.0
2019-08-08 12:40:00,213.93,214.15,213.83,214.0,19846.0,189.9061,190.1014,189.8173,189.9682,19846.0
2019-08-08 12:50:00,214.03,214.39,213.94,214.39,15114.0,189.9948,190.3144,189.9149,190.3144,15114.0
2019-08-08 13:00:00,214.32,214.94,213.77,213.83,101971.0,190.2523,190.8026,189.764,189.8173,101971.0
2019-08-08 13:10:00,213.8,213.96,213.51,213.68,20960.0,189.7907,189.9327,189.5332,189.6841,20960.0
2019-08-08 13:20:00,213.71,213.71,213.06,213.06,18984.0,189.7108,189.7108,189.1338,189.1338,18984.0
2019-08-08 13:30:00,213.11,213.36,212.92,213.34,22967.0,189.1781,189.4001,189.0095,189.3823,22967.0
2019-08-08 13:40:00,213.35,213.5,212.88,212.95,19824.0,189.3912,189.5243,188.974,189.0361,19824.0
2019-08-08 13:50:00,212.99,213.33,212.96,213.12,12565.0,189.0716,189.3734,189.045,189.187,12565.0
2019-08-08 14:00:00,213.11,213.13,212.68,212.95,23009.0,189.1781,189.1959,188.7964,189.0361,23009.0
2019-08-08 14:10:00,212.89,213.3,212.67,213.16,18757.0,188.9829,189.3468,188.7876,189.2225,18757.0
2019-08-08 14:20:00,213.17,213.32,213.11,213.24,23217.0,189.2314,189.3646,189.1781,189.2935,23217.0
2019-08-08 14:30:00,213.26,213.5,213.24,213.39,38825.0,189.3113,189.5243,189.2935,189.4267,38825.0
2019-08-08 14:40:00,213.45,213.94,213.39,213.78,31869.0,189.48,189.9149,189.4267,189.7729,31869.0
2019-08-08 14:50:00,213.88,214.99,213.88,214.8,59518.0,189.8617,190.847,189.8617,190.6784,59518.0
2019-08-08 15:00:00,214.73,214.8,214.13,214.56,42380.0,190.6162,190.6784,190.0836,190.4653,42380.0
2019-08-08 15:10:00,214.61,214.61,214.22,214.37,33759.0,190.5097,190.5097,190.1635,190.2966,33759.0
2019-08-08 15:20:00,214.4,214.53,214.03,214.03,32130.0,190.3233,190.4387,189.9948,189.9948,32130.0
2019-08-08 15:30:00,214.02,214.71,214.0,214.59,32618.0,189.986,190.5985,189.9682,190.4919,32618.0
2019-08-08 15:40:00,214.57,214.94,214.53,214.69,42407.0,190.4742,190.8026,190.4387,190.5807,42407.0
2019-08-08 15:50:00,214.71,214.96,214.3,214.5,100504.0,190.5985,190.8204,190.2345,190.4121,100504.0
2019-08-09 09:30:00,214.44,214.99,211.85,211.87,42053.0,190.3588,190.847,188.0596,188.0774,42053.0
2019-08-09 09:40:00,212.05,212.67,211.47,212.66,20852.0,188.2372,188.7876,187.7223,188.7787,20852.0
2019-08-09 09:50:00,212.6,213.01,212.01,212.58,21337.0,188.7254,189.0894,188.2017,188.7077,21337.0
2019-08-09 10:00:00,212.58,213.54,212.41,212.84,25097.0,188.7077,189.5599,188.5568,188.9385,25097.0
2019-08-09 10:10:00,212.77,213.16,211.47,211.66,17704.0,188.8763,189.2225,187.7223,187.891,17704.0
2019-08-09 10:20:00,211.81,212.19,211.68,211.69,17151.0,188.0241,188.3615,187.9087,187.9176,17151.0
2019-08-09 10:30:00,211.63,211.63,210.93,211.26,20242.0,187.8643,187.8643,187.243,187.5359,20242.0
2019-08-09 10:40:00,211.23,211.23,210.28,210.45,22445.0,187.5093,187.5093,186.6659,186.8169,22445.0
2019-08-09 10:50:00,210.54,211.28,210.53,211.26,19529.0,186.8968,187.5537,186.8879,187.5359,19529.0
2019-08-09 11:00:00,211.17,211.75,210.96,210.96,14388.0,187.456,187.9709,187.2696,187.2696,14388.0
2019-08-09 11:10:00,211.01,211.39,210.94,211.26,14755.0,187.314,187.6513,187.2518,187.5359,14755.0
2019-08-09 11:20:00,211.3,211.49,210.58,210.71,15883.0,187.5714,187.7401,186.9323,187.0477,15883.0
2019-08-09 11:30:00,210.73,211.11,210.71,211.03,10583.0,187.0654,187.4027,187.0477,187.3317,10583.0
2019-08-09 11:40:00,211.02,211.65,210.99,211.64,20511.0,187.3228,187.8821,187.2962,187.8732,20511.0
2019-08-09 11:50:00,211.63,211.63,211.14,211.36,7593.0,187.8643,187.8643,187.4294,187.6247,7593.0
2019-08-09 12:00:00,211.35,211.75,211.08,211.29,11658.0,187.6158,187.9709,187.3761,187.5625,11658.0
2019-08-09 12:10:00,211.29,211.46,211.18,211.18,4980.0,187.5625,187.7134,187.4649,187.4649,4980.0
2019-08-09 12:20:00,211.23,211.52,211.12,211.52,8504.0,187.5093,187.7667,187.4116,187.7667,8504.0
2019-08-09 12:30:00,211.55,211.71,211.46,211.71,7443.0,187.7933,187.9354,187.7134,187.9354,7443.0
2019-08-09 12:40:00,211.69,212.08,211.69,211.89,12098.0,187.9176,188.2638,187.9176,188.0951,12098.0
2019-08-09 12:50:00,211.9,212.81,211.76,212.03,17616.0,188.104,188.9118,187.9797,188.2194,17616.0
2019-08-09 13:00:00,212.14,212.63,212.14,212.52,9271.0,188.3171,188.752,188.3171,188.6544,9271.0
2019-08-09 13:10:00,212.47,213.29,212.46,213.29,41191.0,188.61,189.3379,188.6011,189.3379,41191.0
2019-08-09 13:20:00,213.37,213.56,212.86,212.9,16996.0,189.4089,189.5776,188.9562,188.9917,16996.0
2019-08-09 13:30:00,212.88,213.39,212.71,212.81,22052.0,188.974,189.4267,188.8231,188.9118,22052.0
2019-08-09 13:40:00,212.77,212.85,212.51,212.74,15119.0,188.8763,188.9473,188.6455,188.8497,15119.0
2019-08-09 13:50:00,212.74,212.82,212.35,212.35,17838.0,188.8497,188.9207,188.5035,188.5035,17838.0
2019-08-09 14:00:00,212.35,212.36,212.11,212.33,18186.0,188.5035,188.5124,188.2904,188.4857,18186.0
2019-08-09 14:10:00,212.33,212.5,212.13,212.15,17700.0,188.4857,188.6366,188.3082,188.326,17700.0
2019-08-09 14:20:00,212.11,212.61,212.04,212.56,16608.0,188.2904,188.7343,188.2283,188.6899,16608.0
2019-08-09 14:30:00,212.56,212.65,212.21,212.45,11196.0,188.6899,188.7698,188.3792,188.5923,11196.0
2019-08-09 14:40:00,212.41,212.41,211.94,211.98,20381.0,188.5568,188.5568,188.1395,188.175,20381.0
2019-08-09 14:50:00,211.97,212.52,211.91,212.04,26199.0,188.1662,188.6544,188.1129,188.2283,26199.0
2019-08-09 15:00:00,212.05,213.0,211.97,212.99,22737.0,188.2372,189.0805,188.1662,189.0716,22737.0
2019-08-09 15:10:00,213.0,213.15,212.28,212.46,14185.0,189.0805,189.2137,188.4414,188.6011,14185.0
2019-08-09 15:20:00,212.47,212.72,212.2,212.72,23654.0,188.61,188.8319,188.3703,188.8319,23654.0
2019-08-09 15:30:00,212.71,212.72,212.05,212.05,57715.0,188.8231,188.8319,188.2372,188.2372,57715.0
2019-08-09 15:40:00,212.03,212.56,212.02,212.41,40950.0,188.2194,188.6899,188.2105,188.5568,40950.0
2019-08-09 15:50:00,212.46,212.65,211.43,211.63,60449.0,188.6011,188.7698,187.6868,187.8643,60449.0
2019-08-12 09:30:00,211.39,211.82,210.42,210.76,15829.0,187.6513,188.033,186.7902,187.092,15829.0
2019-08-12 09:40:00,210.81,211.75,210.76,211.67,19170.0,187.1364,187.9709,187.092,187.8999,19170.0
2019-08-12 09:50:00,211.61,211.65,210.95,211.03,11481.0,187.8466,187.8821,187.2607,187.3317,11481.0
2019-08-12 10:00:00,211.2,211.22,210.88,211.0,15054.0,187.4826,187.5004,187.1986,187.3051,15054.0
2019-08-12 10:10:00,210.98,211.37,210.83,211.14,19834.0,187.2873,187.6335,187.1542,187.4294,19834.0
2019-08-12 10:20:00,211.11,211.8,210.97,211.59,19072.0,187.4027,188.0153,187.2785,187.8288,19072.0
2019-08-12 10:30:00,211.6,211.96,211.4,211.53,30133.0,187.8377,188.1573,187.6602,187.7756,30133.0
2019-08-12 10:40:00,211.59,211.6,211.09,211.15,12407.0,187.8288,187.8377,187.385,187.4382,12407.0
2019-08-12 10:50:00,211.29,211.53,211.09,211.48,10382.0,187.5625,187.7756,187.385,187.7312,10382.0
2019-08-12 11:00:00,211.43,211.52,211.02,211.02,10800.0,187.6868,187.7667,187.3228,187.3228,10800.0
2019-08-12 11:10:00,210.94,211.1,210.62,210.98,14566.0,187.2518,187.3939,186.9678,187.2873,14566.0
2019-08-12 11:20:00,210.98,211.24,210.87,210.91,8796.0,187.2873,187.5181,187.1897,187.2252,8796.0
2019-08-12 11:30:00,210.96,211.08,210.59,210.88,21888.0,187.2696,187.3761,186.9411,187.1986,21888.0
2019-08-12 11:40:00,210.84,211.36,210.76,211.05,32002.0,187.1631,187.6247,187.092,187.3495,32002.0
2019-08-12 11:50:00,211.0,211.11,210.65,210.95,20638.0,187.3051,187.4027,186.9944,187.2607,20638.0
2019-08-12 12:00:00,210.89,211.03,210.75,211.0,14699.0,187.2074,187.3317,187.0832,187.3051,14699.0
2019-08-12 12:10:00,211.0,211.09,210.69,211.01,22603.0,187.3051,187.385,187.0299,187.314,22603.0
2019-08-12 12:20:00,211.0,211.09,210.79,211.04,17687.0,187.3051,187.385,187.1187,187.3406,17687.0
2019-08-12 12:30:00,211.01,211.05,210.71,210.78,11969.0,187.314,187.3495,187.0477,187.1098,11969.0
2019-08-12 12:40:00,210.76,210.76,210.41,210.7,37491.0,187.092,187.092,186.7813,187.0388,37491.0
2019-08-12 12:50:00,210.71,210.74,210.11,210.37,12045.0,187.0477,187.0743,186.515,186.7458,12045.0
2019-08-12 13:00:00,210.33,210.36,210.0,210.23,8913.0,186.7103,186.737,186.4174,186.6216,8913.0
2019-08-12 13:10:00,210.26,210.57,210.09,210.27,18448.0,186.6482,186.9234,186.4973,186.6571,18448.0
2019-08-12 13:20:00,210.3,210.41,210.08,210.31,13005.0,186.6837,186.7813,186.4884,186.6926,13005.0
2019-08-12 13:30:00,210.38,210.41,209.87,209.95,7930.0,186.7547,186.7813,186.302,186.373,7930.0
2019-08-12 13:40:00,209.91,209.91,209.43,209.44,21882.0,186.3375,186.3375,185.9114,185.9203,21882.0
2019-08-12 13:50:00,209.38,209.4,209.13,209.4,13157.0,185.867,185.8848,185.6451,185.8848,13157.0
2019-08-12 14:00:00,209.34,209.44,209.23,209.42,11544.0,185.8315,185.9203,185.7339,185.9025,11544.0
2019-08-12 14:10:00,209.4,209.43,209.23,209.31,20033.0,185.8848,185.9114,185.7339,185.8049,20033.0
2019-08-12 14:20:00,209.33,209.78,209.33,209.48,14787.0,185.8226,186.2221,185.8226,185.9558,14787.0
2019-08-12 14:30:00,209.53,209.76,209.41,209.59,15605.0,186.0002,186.2043,185.8936,186.0534,15605.0
2019-08-12 14:40:00,209.59,209.94,209.16,209.58,50983.0,186.0534,186.3641,185.6717,186.0446,50983.0
2019-08-12 14:50:00,209.59,209.84,209.36,209.65,15321.0,186.0534,186.2754,185.8493,186.1067,15321.0
2019-08-12 15:00:00,209.66,209.89,209.5,209.65,20115.0,186.1156,186.3197,185.9735,186.1067,20115.0
2019-08-12 15:10:00,209.59,209.66,209.48,209.62,7001.0,186.0534,186.1156,185.9558,186.0801,7001.0
2019-08-12 15:20:00,209.73,210.02,209.54,210.02,9034.0,186.1777,186.4351,186.009,186.4351,9034.0
2019-08-12 15:30:00,210.0,210.08,209.54,209.84,8949.0,186.4174,186.4884,186.009,186.2754,8949.0
2019-08-12 15:40:00,209.87,209.96,209.41,209.41,8803.0,186.302,186.3819,185.8936,185.8936,8803.0
2019-08-12 15:50:00,209.42,209.53,209.17,209.4,65630.0,185.9025,186.0002,185.6806,185.8848,65630.0
2019-08-13 09:30:00,208.45,210.21,207.44,210.18,29313.0,185.0415,186.6038,184.1449,186.5772,29313.0
2019-08-13 09:40:00,210.18,212.34,209.34,211.96,26131.0,186.5772,188.4946,185.8315,188.1573,26131.0
2019-08-13 09:50:00,211.92,211.96,210.5,210.61,36960.0,188.1218,188.1573,186.8612,186.9589,36960.0
2019-08-13 10:00:00,210.69,211.02,210.27,210.49,23788.0,187.0299,187.3228,186.6571,186.8524,23788.0
2019-08-13 10:10:00,210.54,210.55,209.86,210.28,13854.0,186.8968,186.9056,186.2931,186.6659,13854.0
2019-08-13 10:20:00,210.38,210.6,208.79,210.3,47117.0,186.7547,186.95,185.3433,186.6837,47117.0
2019-08-13 10:30:00,210.38,210.58,209.52,209.53,32671.0,186.7547,186.9323,185.9913,186.0002,32671.0
2019-08-13 10:40:00,209.58,210.0,208.54,208.55,26751.0,186.0446,186.4174,185.1213,185.1302,26751.0
2019-08-13 10:50:00,208.55,208.88,208.26,208.69,17692.0,185.1302,185.4232,184.8728,185.2545,17692.0
2019-08-13 11:00:00,208.85,209.14,208.53,209.03,16640.0,185.3965,185.654,185.1125,185.5563,16640.0
2019-08-13 11:10:00,209.01,209.36,208.65,208.73,16628.0,185.5386,185.8493,185.219,185.29,16628.0
2019-08-13 11:20:00,208.7,209.09,208.68,208.93,11747.0,185.2634,185.6096,185.2456,185.4676,11747.0
2019-08-13 11:30:00,208.89,208.89,208.42,208.84,10812.0,185.432,185.432,185.0148,185.3877,10812.0
2019-08-13 11:40:00,208.96,209.67,208.94,209.4,18939.0,185.4942,186.1245,185.4764,185.8848,18939.0
2019-08-13 11:50:00,209.48,209.67,209.17,209.61,6523.0,185.9558,186.1245,185.6806,186.0712,6523.0
2019-08-13 12:00:00,209.62,209.81,209.51,209.59,9291.0,186.0801,186.2487,185.9824,186.0534,9291.0
2019-08-13 12:10:00,209.65,210.03,209.48,209.9,14400.0,186.1067,186.444,185.9558,186.3286,14400.0
2019-08-13 12:20:00,209.92,210.12,209.57,209.68,14551.0,186.3464,186.5239,186.0357,186.1333,14551.0
2019-08-13 12:30:00,209.68,209.68,209.42,209.68,13000.0,186.1333,186.1333,185.9025,186.1333,13000.0
2019-08-13 12:40:00,209.69,209.69,209.37,209.44,9674.0,186.1422,186.1422,185.8581,185.9203,9674.0
2019-08-13 12:50:00,209.52,209.59,209.11,209.28,7994.0,185.9913,186.0534,185.6273,185.7782,7994.0
2019-08-13 13:00:00,209.31,209.78,209.12,209.66,7483.0,185.8049,186.2221,185.6362,186.1156,7483.0
2019-08-13 13:10:00,209.68,209.74,208.94,209.14,10773.0,186.1333,186.1866,185.4764,185.654,10773.0
2019-08-13 13:20:00,209.1,209.35,208.99,209.24,12372.0,185.6185,185.8404,185.5208,185.7427,12372.0
2019-08-13 13:30:00,209.23,209.42,209.2,209.21,11243.0,185.7339,185.9025,185.7072,185.7161,11243.0
2019-08-13 13:40:00,209.22,209.63,209.17,209.42,13689.0,185.725,186.0889,185.6806,185.9025,13689.0
2019-08-13 13:50:00,209.45,209.65,209.33,209.49,38238.0,185.9292,186.1067,185.8226,185.9647,38238.0
2019-08-13 14:00:00,209.49,209.63,209.43,209.61,11491.0,185.9647,186.0889,185.9114,186.0712,11491.0
2019-08-13 14:10:00,209.65,209.84,209.53,209.78,13992.0,186.1067,186.2754,186.0002,186.2221,13992.0
2019-08-13 14:20:00,209.82,210.2,209.82,210.2,22052.0,186.2576,186.5949,186.2576,186.5949,22052.0
2019-08-13 14:30:00,210.2,210.26,210.01,210.11,17118.0,186.5949,186.6482,186.4263,186.515,17118.0
2019-08-13 14:40:00,210.08,210.17,209.88,209.97,10083.0,186.4884,186.5683,186.3109,186.3908,10083.0
2019-08-13 14:50:00,209.95,209.95,209.45,209.53,33507.0,186.373,186.373,185.9292,186.0002,33507.0
2019-08-13 15:00:00,209.53,209.77,209.51,209.67,15445.0,186.0002,186.2132,185.9824,186.1245,15445.0
2019-08-13 15:10:00,209.69,209.8,209.56,209.79,13849.0,186.1422,186.2399,186.0268,186.231,13849.0
2019-08-13 15:20:00,209.84,209.84,209.62,209.66,14618.0,186.2754,186.2754,186.0801,186.1156,14618.0
2019-08-13 15:30:00,209.63,209.92,209.55,209.78,28227.0,186.0889,186.3464,186.0179,186.2221,28227.0
2019-08-13 15:40:00,209.8,209.89,209.69,209.82,34445.0,186.2399,186.3197,186.1422,186.2576,34445.0
2019-08-13 15:50:00,209.8,209.99,209.51,209.84,50951.0,186.2399,186.4085,185.9824,186.2754,50951.0
2019-08-14 09:30:00,208.17,208.24,205.5,208.17,38764.0,184.7929,184.855,182.4227,184.7929,38764.0
2019-08-14 09:40:00,208.12,208.12,206.19,206.67,27711.0,184.7485,184.7485,183.0352,183.4613,27711.0
2019-08-14 09:50:00,206.67,208.06,206.36,208.06,25578.0,183.4613,184.6953,183.1862,184.6953,25578.0
2019-08-14 10:00:00,208.02,208.74,207.98,208.54,29686.0,184.6597,185.2989,184.6242,185.1213,29686.0
2019-08-14 10:10:00,208.53,208.61,208.0,208.08,14074.0,185.1125,185.1835,184.642,184.713,14074.0
2019-08-14 10:20:00,207.96,208.27,207.81,208.16,17180.0,184.6065,184.8817,184.4733,184.784,17180.0
2019-08-14 10:30:00,208.46,208.56,207.87,208.03,11812.0,185.0503,185.1391,184.5266,184.6686,11812.0
2019-08-14 10:40:00,207.97,208.36,207.97,208.06,7643.0,184.6154,184.9616,184.6154,184.6953,7643.0
2019-08-14 10:50:00,207.99,208.34,207.88,207.88,14226.0,184.6331,184.9438,184.5355,184.5355,14226.0
2019-08-14 11:00:00,207.96,208.43,207.54,208.14,13614.0,184.6065,185.0237,184.2336,184.7663,13614.0
2019-08-14 11:10:00,208.11,208.16,207.22,207.3,9425.0,184.7396,184.784,183.9496,184.0206,9425.0
2019-08-14 11:20:00,207.29,207.73,207.06,207.55,17230.0,184.0117,184.4023,183.8075,184.2425,17230.0
2019-08-14 11:30:00,207.54,208.17,207.54,208.1,7490.0,184.2336,184.7929,184.2336,184.7308,7490.0
2019-08-14 11:40:00,208.23,208.25,207.95,208.16,10026.0,184.8462,184.8639,184.5976,184.784,10026.0
2019-08-14 11:50:00,208.17,208.43,208.09,208.39,7848.0,184.7929,185.0237,184.7219,184.9882,7848.0
2019-08-14 12:00:00,208.35,208.38,207.7,207.7,13790.0,184.9527,184.9793,184.3757,184.3757,13790.0
2019-08-14 12:10:00,207.73,208.22,207.69,208.18,7401.0,184.4023,184.8373,184.3668,184.8018,7401.0
2019-08-14 12:20:00,208.23,208.34,208.08,208.17,10343.0,184.8462,184.9438,184.713,184.7929,10343.0
2019-08-14 12:30:00,208.25,208.53,208.21,208.47,8648.0,184.8639,185.1125,184.8284,185.0592,8648.0
2019-08-14 12:40:00,208.45,208.45,208.03,208.03,10835.0,185.0415,185.0415,184.6686,184.6686,10835.0
2019-08-14 12:50:00,208.06,208.09,207.18,207.21,14818.0,184.6953,184.7219,183.9141,183.9407,14818.0
2019-08-14 13:00:00,207.18,207.41,206.85,207.32,13759.0,183.9141,184.1182,183.6211,184.0384,13759.0
2019-08-14 13:10:00,207.38,207.68,207.25,207.47,14139.0,184.0916,184.3579,183.9762,184.1715,14139.0
2019-08-14 13:20:00,207.58,208.58,207.5,208.3,9369.0,184.2692,185.1569,184.1981,184.9083,9369.0
2019-08-14 13:30:00,208.22,208.79,208.22,208.7,7850.0,184.8373,185.3433,184.8373,185.2634,7850.0
2019-08-14 13:40:00,208.71,208.87,208.66,208.79,9746.0,185.2723,185.4143,185.2279,185.3433,9746.0
2019-08-14 13:50:00,208.82,209.72,208.7,209.04,47178.0,185.3699,186.1688,185.2634,185.5652,47178.0
2019-08-14 14:00:00,209.04,209.19,208.16,208.41,9845.0,185.5652,185.6984,184.784,185.0059,9845.0
2019-08-14 14:10:00,208.41,208.89,208.41,208.81,8254.0,185.0059,185.432,185.0059,185.361,8254.0
2019-08-14 14:20:00,208.78,208.92,208.38,208.38,10546.0,185.3344,185.4587,184.9793,184.9793,10546.0
2019-08-14 14:30:00,208.45,208.46,207.84,207.91,9616.0,185.0415,185.0503,184.5,184.5621,9616.0
2019-08-14 14:40:00,207.9,208.56,207.9,208.27,46662.0,184.5532,185.1391,184.5532,184.8817,46662.0
2019-08-14 14:50:00,208.23,208.76,208.23,208.71,10063.0,184.8462,185.3166,184.8462,185.2723,10063.0
2019-08-14 15:00:00,208.64,209.36,208.5,209.15,12297.0,185.2101,185.8493,185.0858,185.6628,12297.0
2019-08-14 15:10:00,209.19,209.25,208.63,208.67,19204.0,185.6984,185.7516,185.2012,185.2367,19204.0
2019-08-14 15:20:00,208.67,209.11,208.08,208.61,19369.0,185.2367,185.6273,184.713,185.1835,19369.0
2019-08-14 15:30:00,208.54,208.54,207.94,208.22,33001.0,185.1213,185.1213,184.5887,184.8373,33001.0
2019-08-14 15:40:00,208.29,208.56,207.97,208.04,26587.0,184.8994,185.1391,184.6154,184.6775,26587.0
2019-08-14 15:50:00,208.04,208.52,207.57,207.83,106746.0,184.6775,185.1036,184.2603,184.4911,106746.0
2019-08-15 09:30:00,207.59,208.4,207.19,207.38,31917.0,184.278,184.9971,183.9229,184.0916,31917.0
2019-08-15 09:40:00,207.55,209.39,207.16,209.13,35878.0,184.2425,185.8759,183.8963,185.6451,35878.0
2019-08-15 09:50:00,209.37,209.4,208.82,209.21,19578.0,185.8581,185.8848,185.3699,185.7161,19578.0
2019-08-15 10:00:00,209.07,209.96,209.03,209.61,20186.0,185.5918,186.3819,185.5563,186.0712,20186.0
2019-08-15 10:10:00,209.43,210.32,209.43,210.16,24551.0,185.9114,186.7015,185.9114,186.5594,24551.0
2019-08-15 10:20:00,210.0,210.38,209.71,209.95,26744.0,186.4174,186.7547,186.16,186.373,26744.0
2019-08-15 10:30:00,209.63,211.08,209.43,210.61,32902.0,186.0889,187.3761,185.9114,186.9589,32902.0
2019-08-15 10:40:00,210.47,211.41,210.45,210.69,23763.0,186.8346,187.6691,186.8169,187.0299,23763.0
2019-08-15 10:50:00,210.56,211.65,210.56,210.75,70064.0,186.9145,187.8821,186.9145,187.0832,70064.0
2019-08-15 11:00:00,210.69,210.74,209.96,210.02,45402.0,187.0299,187.0743,186.3819,186.4351,45402.0
2019-08-15 11:10:00,209.99,210.7,209.78,210.14,68563.0,186.4085,187.0388,186.2221,186.5417,68563.0
2019-08-15 11:20:00,210.1,210.36,209.72,210.32,65384.0,186.5062,186.737,186.1688,186.7015,65384.0
2019-08-15 11:30:00,210.29,210.57,210.17,210.3,22438.0,186.6748,186.9234,186.5683,186.6837,22438.0
2019-08-15 11:40:00,210.28,210.92,210.14,210.57,16571.0,186.6659,187.2341,186.5417,186.9234,16571.0
2019-08-15 11:50:00,210.59,210.63,210.14,210.28,19133.0,186.9411,186.9766,186.5417,186.6659,19133.0
2019-08-15 12:00:00,210.33,210.52,209.97,210.49,8081.0,186.7103,186.879,186.3908,186.8524,8081.0
2019-08-15 12:10:00,210.5,211.05,210.46,210.76,20005.0,186.8612,187.3495,186.8257,187.092,20005.0
2019-08-15 12:20:00,210.77,210.77,210.38,210.39,10286.0,187.1009,187.1009,186.7547,186.7636,10286.0
2019-08-15 12:30:00,210.44,210.6,209.83,209.94,15878.0,186.808,186.95,186.2665,186.3641,15878.0
2019-08-15 12:40:00,209.94,210.23,209.83,209.98,7532.0,186.3641,186.6216,186.2665,186.3996,7532.0
2019-08-15 12:50:00,209.99,210.1,209.29,209.53,9990.0,186.4085,186.5062,185.7871,186.0002,9990.0
2019-08-15 13:00:00,209.44,209.66,209.34,209.44,60099.0,185.9203,186.1156,185.8315,185.9203,60099.0
2019-08-15 13:10:00,209.23,209.54,208.97,209.5,12855.0,185.7339,186.009,185.5031,185.9735,12855.0
2019-08-15 13:20:00,209.47,209.54,208.82,209.01,8985.0,185.9469,186.009,185.3699,185.5386,8985.0
2019-08-15 13:30:00,209.0,209.25,208.73,208.78,94525.0,185.5297,185.7516,185.29,185.3344,94525.0
2019-08-15 13:40:00,208.8,208.87,207.87,207.88,19827.0,185.3521,185.4143,184.5266,184.5355,19827.0
2019-08-15 13:50:00,207.94,207.98,207.49,207.6,34978.0,184.5887,184.6242,184.1893,184.2869,34978.0
2019-08-15 14:00:00,207.6,208.3,207.49,207.72,19069.0,184.2869,184.9083,184.1893,184.3934,19069.0
2019-08-15 14:10:00,207.73,208.4,207.69,208.24,32097.0,184.4023,184.9971,184.3668,184.855,32097.0
2019-08-15 14:20:00,208.28,209.07,208.26,208.64,20598.0,184.8905,185.5918,184.8728,185.2101,20598.0
2019-08-15 14:30:00,208.6,208.93,208.4,208.78,18592.0,185.1746,185.4676,184.9971,185.3344,18592.0
2019-08-15 14:40:00,208.84,208.87,208.29,208.37,15433.0,185.3877,185.4143,184.8994,184.9704,15433.0
2019-08-15 14:50:00,208.33,208.5,207.83,208.35,20141.0,184.9349,185.0858,184.4911,184.9527,20141.0
2019-08-15 15:00:00,208.35,208.92,208.35,208.92,158583.0,184.9527,185.4587,184.9527,185.4587,158583.0
2019-08-15 15:10:00,209.01,209.43,208.98,209.33,19314.0,185.5386,185.9114,185.5119,185.8226,19314.0
2019-08-15 15:20:00,209.33,209.68,209.25,209.5,23916.0,185.8226,186.1333,185.7516,185.9735,23916.0
2019-08-15 15:30:00,209.44,209.88,209.44,209.76,24615.0,185.9203,186.3109,185.9203,186.2043,24615.0
2019-08-15 15:40:00,209.79,210.29,209.69,210.11,26856.0,186.231,186.6748,186.1422,186.515,26856.0
2019-08-15 15:50:00,210.16,210.28,209.4,209.55,117998.0,186.5594,186.6659,185.8848,186.0179,117998.0
2019-08-16 09:30:00,211.35,211.91,210.32,210.72,62574.0,187.6158,188.1129,186.7015,187.0565,62574.0
2019-08-16 09:40:00,210.74,211.35,210.09,210.57,24959.0,187.0743,187.6158,186.4973,186.9234,24959.0
2019-08-16 09:50:00,210.51,211.08,210.22,210.59,23921.0,186.8701,187.3761,186.6127,186.9411,23921.0
2019-08-16 10:00:00,210.47,210.77,210.15,210.28,26579.0,186.8346,187.1009,186.5505,186.6659,26579.0
2019-08-16 10:10:00,210.32,210.6,210.27,210.4,31640.0,186.7015,186.95,186.6571,186.7725,31640.0
2019-08-16 10:20:00,210.33,211.16,210.15,210.55,46766.0,186.7103,187.4471,186.5505,186.9056,46766.0
2019-08-16 10:30:00,210.55,211.19,210.42,210.76,15805.0,186.9056,187.4738,186.7902,187.092,15805.0
2019-08-16 10:40:00,210.81,211.25,210.81,210.92,17520.0,187.1364,187.527,187.1364,187.2341,17520.0
2019-08-16 10:50:00,210.97,211.03,210.73,210.95,20336.0,187.2785,187.3317,187.0654,187.2607,20336.0
2019-08-16 11:00:00,210.99,211.02,210.72,210.8,10958.0,187.2962,187.3228,187.0565,187.1276,10958.0
2019-08-16 11:10:00,210.79,210.96,210.24,210.44,7665.0,187.1187,187.2696,186.6304,186.808,7665.0
2019-08-16 11:20:00,210.52,210.78,210.45,210.46,8629.0,186.879,187.1098,186.8169,186.8257,8629.0
2019-08-16 11:30:00,210.43,210.47,210.11,210.28,15536.0,186.7991,186.8346,186.515,186.6659,15536.0
2019-08-16 11:40:00,210.32,210.32,209.73,209.82,11192.0,186.7015,186.7015,186.1777,186.2576,11192.0
2019-08-16 11:50:00,209.84,210.05,209.5,209.5,12314.0,186.2754,186.4618,185.9735,185.9735,12314.0
2019-08-16 12:00:00,209.52,209.7,209.46,209.62,11985.0,185.9913,186.1511,185.938,186.0801,11985.0
2019-08-16 12:10:00,209.6,209.6,209.18,209.36,12401.0,186.0623,186.0623,185.6895,185.8493,12401.0
2019-08-16 12:20:00,209.41,209.52,209.1,209.33,17457.0,185.8936,185.9913,185.6185,185.8226,17457.0
2019-08-16 12:30:00,209.31,209.56,209.3,209.42,9304.0,185.8049,186.0268,185.796,185.9025,9304.0
2019-08-16 12:40:00,209.42,209.64,209.36,209.52,11085.0,185.9025,186.0978,185.8493,185.9913,11085.0
2019-08-16 12:50:00,209.53,209.55,209.32,209.53,10404.0,186.0002,186.0179,185.8138,186.0002,10404.0
2019-08-16 13:00:00,209.53,209.79,209.52,209.74,16941.0,186.0002,186.231,185.9913,186.1866,16941.0
2019-08-16 13:10:00,209.72,210.27,209.62,210.27,13382.0,186.1688,186.6571,186.0801,186.6571,13382.0
2019-08-16 13:20:00,210.35,210.65,210.35,210.61,13972.0,186.7281,186.9944,186.7281,186.9589,13972.0
2019-08-16 13:30:00,210.6,210.65,210.25,210.64,7657.0,186.95,186.9944,186.6393,186.9855,7657.0
2019-08-16 13:40:00,210.72,210.72,210.42,210.48,6267.0,187.0565,187.0565,186.7902,186.8435,6267.0
2019-08-16 13:50:00,210.44,210.5,210.2,210.45,6811.0,186.808,186.8612,186.5949,186.8169,6811.0
2019-08-16 14:00:00,210.46,210.46,210.04,210.08,21927.0,186.8257,186.8257,186.4529,186.4884,21927.0
2019-08-16 14:10:00,210.01,210.15,209.86,210.11,13939.0,186.4263,186.5505,186.2931,186.515,13939.0
2019-08-16 14:20:00,210.13,210.25,210.12,210.17,15708.0,186.5328,186.6393,186.5239,186.5683,15708.0
2019-08-16 14:30:00,210.18,210.37,210.04,210.05,14729.0,186.5772,186.7458,186.4529,186.4618,14729.0
2019-08-16 14:40:00,210.1,210.26,210.08,210.26,15869.0,186.5062,186.6482,186.4884,186.6482,15869.0
2019-08-16 14:50:00,210.24,210.35,210.23,210.28,10561.0,186.6304,186.7281,186.6216,186.6659,10561.0
2019-08-16 15:00:00,210.27,210.5,210.26,210.45,24663.0,186.6571,186.8612,186.6482,186.8169,24663.0
2019-08-16 15:10:00,210.46,210.5,210.26,210.27,33513.0,186.8257,186.8612,186.6482,186.6571,33513.0
2019-08-16 15:20:00,210.33,210.49,210.19,210.36,17812.0,186.7103,186.8524,186.5861,186.737,17812.0
2019-08-16 15:30:00,210.34,210.48,210.21,210.46,30587.0,186.7192,186.8435,186.6038,186.8257,30587.0
2019-08-16 15:40:00,210.46,210.62,210.33,210.52,47717.0,186.8257,186.9678,186.7103,186.879,47717.0
2019-08-16 15:50:00,210.56,211.0,210.46,210.85,91925.0,186.9145,187.3051,186.8257,187.1719,91925.0
2019-08-19 09:30:00,212.23,213.0,211.58,212.55,22099.0,188.397,189.0805,187.82,188.681,22099.0
2019-08-19 09:40:00,212.38,212.75,212.29,212.48,25599.0,188.5301,188.8586,188.4502,188.6189,25599.0
2019-08-19 09:50:00,212.5,212.52,211.87,212.16,14608.0,188.6366,188.6544,188.0774,188.3348,14608.0
2019-08-19 10:00:00,212.25,212.39,212.09,212.25,15980.0,188.4147,188.539,188.2727,188.4147,15980.0
2019-08-19 10:10:00,212.22,212.66,212.22,212.63,7945.0,188.3881,188.7787,188.3881,188.752,7945.0
2019-08-19 10:20:00,212.61,212.93,212.53,212.56,16339.0,188.7343,189.0184,188.6633,188.6899,16339.0
2019-08-19 10:30:00,212.59,213.61,212.58,213.28,16977.0,188.7165,189.622,188.7077,189.3291,16977.0
2019-08-19 10:40:00,213.38,213.7,213.24,213.36,10836.0,189.4178,189.7019,189.2935,189.4001,10836.0
2019-08-19 10:50:00,213.28,213.31,213.08,213.09,14045.0,189.3291,189.3557,189.1515,189.1604,14045.0
2019-08-19 11:00:00,213.06,213.23,212.88,212.99,25382.0,189.1338,189.2847,188.974,189.0716,25382.0
2019-08-19 11:10:00,213.02,213.2,212.96,213.16,13289.0,189.0983,189.258,189.045,189.2225,13289.0
2019-08-19 11:20:00,213.19,213.54,213.1,213.51,13007.0,189.2492,189.5599,189.1693,189.5332,13007.0
2019-08-19 11:30:00,213.44,213.68,213.24,213.32,11804.0,189.4711,189.6841,189.2935,189.3646,11804.0
2019-08-19 11:40:00,213.35,213.59,213.22,213.59,9918.0,189.3912,189.6042,189.2758,189.6042,9918.0
2019-08-19 11:50:00,213.59,213.59,212.95,212.97,10438.0,189.6042,189.6042,189.0361,189.0539,10438.0
2019-08-19 12:00:00,212.97,213.02,212.7,212.76,8690.0,189.0539,189.0983,188.8142,188.8674,8690.0
2019-08-19 12:10:00,212.72,212.79,212.4,212.65,22119.0,188.8319,188.8941,188.5479,188.7698,22119.0
2019-08-19 12:20:00,212.58,212.91,212.58,212.84,10851.0,188.7077,189.0006,188.7077,188.9385,10851.0
2019-08-19 12:30:00,212.88,212.96,212.74,212.92,4778.0,188.974,189.045,188.8497,189.0095,4778.0
2019-08-19 12:40:00,212.89,213.23,212.81,213.22,6449.0,188.9829,189.2847,188.9118,189.2758,6449.0
2019-08-19 12:50:00,213.2,213.25,213.0,213.25,4538.0,189.258,189.3024,189.0805,189.3024,4538.0
2019-08-19 13:00:00,213.21,213.26,213.09,213.21,9094.0,189.2669,189.3113,189.1604,189.2669,9094.0
2019-08-19 13:10:00,213.24,213.5,213.24,213.47,6081.0,189.2935,189.5243,189.2935,189.4977,6081.0
2019-08-19 13:20:00,213.5,213.65,213.41,213.56,8359.0,189.5243,189.6575,189.4445,189.5776,8359.0
2019-08-19 13:30:00,213.54,213.65,213.25,213.3,10726.0,189.5599,189.6575,189.3024,189.3468,10726.0
2019-08-19 13:40:00,213.28,213.31,213.03,213.11,10140.0,189.3291,189.3557,189.1071,189.1781,10140.0
2019-08-19 13:50:00,213.13,213.24,213.12,213.24,7874.0,189.1959,189.2935,189.187,189.2935,7874.0
2019-08-19 14:00:00,213.21,213.27,213.15,213.26,9973.0,189.2669,189.3202,189.2137,189.3113,9973.0
2019-08-19 14:10:00,213.24,213.32,213.18,213.25,8788.0,189.2935,189.3646,189.2403,189.3024,8788.0
2019-08-19 14:20:00,213.27,213.46,213.25,213.46,9544.0,189.3202,189.4888,189.3024,189.4888,9544.0
2019-08-19 14:30:00,213.46,213.68,213.4,213.63,8595.0,189.4888,189.6841,189.4356,189.6397,8595.0
2019-08-19 14:40:00,213.62,213.75,213.39,213.41,16716.0,189.6309,189.7463,189.4267,189.4445,16716.0
2019-08-19 14:50:00,213.46,213.7,213.46,213.48,7072.0,189.4888,189.7019,189.4888,189.5066,7072.0
2019-08-19 15:00:00,213.52,213.69,213.47,213.64,7916.0,189.5421,189.693,189.4977,189.6486,7916.0
2019-08-19 15:10:00,213.61,213.69,213.58,213.63,10295.0,189.622,189.693,189.5954,189.6397,10295.0
2019-08-19 15:20:00,213.63,213.75,213.49,213.63,18163.0,189.6397,189.7463,189.5155,189.6397,18163.0
2019-08-19 15:30:00,213.61,213.75,213.58,213.66,32480.0,189.622,189.7463,189.5954,189.6664,32480.0
2019-08-19 15:40:00,213.64,213.64,213.26,213.29,22587.0,189.6486,189.6486,189.3113,189.3379,22587.0
2019-08-19 15:50:00,213.3,213.38,213.03,213.15,48849.0,189.3468,189.4178,189.1071,189.2137,48849.0
2019-08-20 09:30:00,213.92,213.92,212.05,212.33,23730.0,189.8972,189.8972,188.2372,188.4857,23730.0
2019-08-20 09:40:00,212.0,212.47,211.78,212.08,10062.0,188.1928,188.61,187.9975,188.2638,10062.0
2019-08-20 09:50:00,212.21,213.48,212.21,212.94,22212.0,188.3792,189.5066,188.3792,189.0272,22212.0
2019-08-20 10:00:00,212.94,213.03,212.31,212.31,16339.0,189.0272,189.1071,188.468,188.468,16339.0
2019-08-20 10:10:00,212.46,212.83,211.89,212.79,12333.0,188.6011,188.9296,188.0951,188.8941,12333.0
2019-08-20 10:20:00,212.79,212.95,212.1,212.3,16063.0,188.8941,189.0361,188.2816,188.4591,16063.0
2019-08-20 10:30:00,212.36,212.97,212.22,212.79,14143.0,188.5124,189.0539,188.3881,188.8941,14143.0
2019-08-20 10:40:00,212.81,213.47,212.6,213.2,16969.0,188.9118,189.4977,188.7254,189.258,16969.0
2019-08-20 10:50:00,213.18,213.93,213.18,213.86,8534.0,189.2403,189.9061,189.2403,189.8439,8534.0
2019-08-20 11:00:00,213.93,214.31,213.74,214.31,20320.0,189.9061,190.2434,189.7374,190.2434,20320.0
2019-08-20 11:10:00,214.25,214.75,214.24,214.31,15456.0,190.1901,190.634,190.1812,190.2434,15456.0
2019-08-20 11:20:00,214.33,214.33,213.71,213.86,22024.0,190.2611,190.2611,189.7108,189.8439,22024.0
2019-08-20 11:30:00,213.86,213.91,213.65,213.69,9896.0,189.8439,189.8883,189.6575,189.693,9896.0
2019-08-20 11:40:00,213.75,213.77,213.41,213.42,7642.0,189.7463,189.764,189.4445,189.4533,7642.0
2019-08-20 11:50:00,213.42,213.64,213.25,213.51,9279.0,189.4533,189.6486,189.3024,189.5332,9279.0
2019-08-20 12:00:00,213.54,213.68,213.41,213.41,6125.0,189.5599,189.6841,189.4445,189.4445,6125.0
2019-08-20 12:10:00,213.33,213.59,213.32,213.49,5246.0,189.3734,189.6042,189.3646,189.5155,5246.0
2019-08-20 12:20:00,213.53,213.67,213.13,213.14,8662.0,189.551,189.6753,189.1959,189.2048,8662.0
2019-08-20 12:30:00,213.12,213.55,213.07,213.5,17401.0,189.187,189.5687,189.1426,189.5243,17401.0
2019-08-20 12:40:00,213.49,213.84,213.49,213.72,4697.0,189.5155,189.8262,189.5155,189.7196,4697.0
2019-08-20 12:50:00,213.76,213.83,213.62,213.8,6003.0,189.7552,189.8173,189.6309,189.7907,6003.0
2019-08-20 13:00:00,213.76,214.15,213.76,214.03,4752.0,189.7552,190.1014,189.7552,189.9948,4752.0
2019-08-20 13:10:00,214.11,214.3,214.11,214.27,10345.0,190.0658,190.2345,190.0658,190.2079,10345.0
2019-08-20 13:20:00,214.15,214.36,214.09,214.21,7272.0,190.1014,190.2878,190.0481,190.1546,7272.0
2019-08-20 13:30:00,214.21,214.32,213.61,213.85,7941.0,190.1546,190.2523,189.622,189.835,7941.0
2019-08-20 13:40:00,213.81,213.91,213.51,213.51,14038.0,189.7995,189.8883,189.5332,189.5332,14038.0
2019-08-20 13:50:00,213.48,213.65,213.25,213.55,11895.0,189.5066,189.6575,189.3024,189.5687,11895.0
2019-08-20 14:00:00,213.5,213.5,212.68,212.68,13195.0,189.5243,189.5243,188.7964,188.7964,13195.0
2019-08-20 14:10:00,212.69,213.31,212.61,213.29,6498.0,188.8053,189.3557,188.7343,189.3379,6498.0
2019-08-20 14:20:00,213.29,213.31,212.91,213.31,17034.0,189.3379,189.3557,189.0006,189.3557,17034.0
2019-08-20 14:30:00,213.25,213.87,213.2,213.68,5430.0,189.3024,189.8528,189.258,189.6841,5430.0
2019-08-20 14:40:00,213.62,213.75,213.28,213.7,7828.0,189.6309,189.7463,189.3291,189.7019,7828.0
2019-08-20 14:50:00,213.67,213.82,213.5,213.6,9228.0,189.6753,189.8084,189.5243,189.6131,9228.0
2019-08-20 15:00:00,213.54,213.54,213.18,213.4,7506.0,189.5599,189.5599,189.2403,189.4356,7506.0
2019-08-20 15:10:00,213.32,213.37,212.93,213.01,12993.0,189.3646,189.4089,189.0184,189.0894,12993.0
2019-08-20 15:20:00,213.06,213.27,212.9,213.23,15418.0,189.1338,189.3202,188.9917,189.2847,15418.0
2019-08-20 15:30:00,213.21,213.28,212.95,213.18,18565.0,189.2669,189.3291,189.0361,189.2403,18565.0
2019-08-20 15:40:00,213.19,213.35,212.85,213.11,29807.0,189.2492,189.3912,188.9473,189.1781,29807.0
2019-08-20 15:50:00,213.16,213.38,212.58,212.6,68295.0,189.2225,189.4178,188.7077,188.7254,68295.0
2019-08-21 09:30:00,213.49,214.41,213.28,213.66,25392.0,189.5155,190.3322,189.3291,189.6664,25392.0
2019-08-21 09:40:00,213.96,214.39,212.0,212.17,25548.0,189.9327,190.3144,188.1928,188.3437,25548.0
2019-08-21 09:50:00,212.28,213.35,212.22,212.95,31080.0,188.4414,189.3912,188.3881,189.0361,31080.0
2019-08-21 10:00:00,212.99,213.78,212.87,213.0,30345.0,189.0716,189.7729,188.9651,189.0805,30345.0
2019-08-21 10:10:00,212.91,213.05,212.34,212.71,22645.0,189.0006,189.1249,188.4946,188.8231,22645.0
2019-08-21 10:20:00,212.78,213.3,212.69,213.26,17578.0,188.8852,189.3468,188.8053,189.3113,17578.0
2019-08-21 10:30:00,213.33,214.02,212.94,213.06,19003.0,189.3734,189.986,189.0272,189.1338,19003.0
2019-08-21 10:40:00,213.24,213.24,212.61,213.15,20577.0,189.2935,189.2935,188.7343,189.2137,20577.0
2019-08-21 10:50:00,213.22,213.54,213.17,213.43,21537.0,189.2758,189.5599,189.2314,189.4622,21537.0
2019-08-21 11:00:00,213.42,213.49,212.79,213.43,18760.0,189.4533,189.5155,188.8941,189.4622,18760.0
2019-08-21 11:10:00,213.39,213.77,213.26,213.77,10784.0,189.4267,189.764,189.3113,189.764,10784.0
2019-08-21 11:20:00,213.82,213.93,213.57,213.89,21579.0,189.8084,189.9061,189.5865,189.8706,21579.0
2019-08-21 11:30:00,213.89,214.6,213.74,214.6,14215.0,189.8706,190.5008,189.7374,190.5008,14215.0
2019-08-21 11:40:00,214.61,214.61,214.04,214.11,17464.0,190.5097,190.5097,190.0037,190.0658,17464.0
2019-08-21 11:50:00,214.09,214.45,214.01,214.2,16791.0,190.0481,190.3677,189.9771,190.1457,16791.0
2019-08-21 12:00:00,214.18,214.33,214.06,214.08,12898.0,190.128,190.2611,190.0215,190.0392,12898.0
2019-08-21 12:10:00,214.06,214.23,213.93,214.17,18358.0,190.0215,190.1724,189.9061,190.1191,18358.0
2019-08-21 12:20:00,214.14,214.22,214.0,214.21,19170.0,190.0925,190.1635,189.9682,190.1546,19170.0
2019-08-21 12:30:00,214.18,214.53,214.1,214.46,14483.0,190.128,190.4387,190.057,190.3765,14483.0
2019-08-21 12:40:00,214.47,214.89,214.45,214.88,9314.0,190.3854,190.7583,190.3677,190.7494,9314.0
2019-08-21 12:50:00,214.9,214.94,214.49,214.66,13563.0,190.7671,190.8026,190.4032,190.5541,13563.0
2019-08-21 13:00:00,214.66,214.92,214.66,214.78,6687.0,190.5541,190.7849,190.5541,190.6606,6687.0
2019-08-21 13:10:00,214.84,215.18,214.76,214.98,14357.0,190.7139,191.0157,190.6429,190.8381,14357.0
2019-08-21 13:20:00,215.05,215.2,214.78,214.78,4030.0,190.9003,191.0334,190.6606,190.6606,4030.0
2019-08-21 13:30:00,214.79,214.81,214.46,214.74,11364.0,190.6695,190.6872,190.3765,190.6251,11364.0
2019-08-21 13:40:00,214.73,214.79,214.56,214.56,14618.0,190.6162,190.6695,190.4653,190.4653,14618.0
2019-08-21 13:50:00,214.53,214.59,214.25,214.25,9707.0,190.4387,190.4919,190.1901,190.1901,9707.0
2019-08-21 14:00:00,214.27,214.32,213.07,213.65,24792.0,190.2079,190.2523,189.1426,189.6575,24792.0
2019-08-21 14:10:00,213.72,213.88,213.42,213.87,17406.0,189.7196,189.8617,189.4533,189.8528,17406.0
2019-08-21 14:20:00,213.78,214.13,213.65,214.06,6579.0,189.7729,190.0836,189.6575,190.0215,6579.0
2019-08-21 14:30:00,214.14,214.14,213.62,213.97,6302.0,190.0925,190.0925,189.6309,189.9416,6302.0
2019-08-21 14:40:00,213.84,213.85,213.54,213.58,7824.0,189.8262,189.835,189.5599,189.5954,7824.0
2019-08-21 14:50:00,213.62,213.92,213.61,213.92,5143.0,189.6309,189.8972,189.622,189.8972,5143.0
2019-08-21 15:00:00,213.92,214.0,213.65,213.94,15692.0,189.8972,189.9682,189.6575,189.9149,15692.0
2019-08-21 15:10:00,213.91,214.06,213.81,213.92,8032.0,189.8883,190.0215,189.7995,189.8972,8032.0
2019-08-21 15:20:00,213.95,213.95,213.79,213.85,12025.0,189.9238,189.9238,189.7818,189.835,12025.0
2019-08-21 15:30:00,213.8,213.89,213.53,213.67,27577.0,189.7907,189.8706,189.551,189.6753,27577.0
2019-08-21 15:40:00,213.57,213.61,213.38,213.4,27419.0,189.5865,189.622,189.4178,189.4356,27419.0
2019-08-21 15:50:00,213.45,214.37,213.41,214.15,77023.0,189.48,190.2966,189.4445,190.1014,77023.0
2019-08-22 09:30:00,214.72,215.36,214.26,214.63,25511.0,190.6073,191.1755,190.199,190.5275,25511.0
2019-08-22 09:40:00,214.55,214.81,214.18,214.33,11178.0,190.4564,190.6872,190.128,190.2611,11178.0
2019-08-22 09:50:00,214.35,214.38,213.8,214.27,7357.0,190.2789,190.3055,189.7907,190.2079,7357.0
2019-08-22 10:00:00,214.26,214.42,213.24,213.35,23170.0,190.199,190.341,189.2935,189.3912,23170.0
2019-08-22 10:10:00,213.28,213.41,212.56,212.93,15994.0,189.3291,189.4445,188.6899,189.0184,15994.0
2019-08-22 10:20:00,212.79,212.79,211.94,212.23,21724.0,188.8941,188.8941,188.1395,188.397,21724.0
2019-08-22 10:30:00,212.13,212.2,211.58,211.81,24326.0,188.3082,188.3703,187.82,188.0241,24326.0
2019-08-22 10:40:00,211.66,211.79,211.08,211.56,8978.0,187.891,188.0064,187.3761,187.8022,8978.0
2019-08-22 10:50:00,211.58,211.61,210.84,210.94,10848.0,187.82,187.8466,187.1631,187.2518,10848.0
2019-08-22 11:00:00,211.01,212.09,210.95,211.84,9069.0,187.314,188.2727,187.2607,188.0508,9069.0
2019-08-22 11:10:00,211.9,212.08,211.37,211.37,45378.0,188.104,188.2638,187.6335,187.6335,45378.0
2019-08-22 11:20:00,211.39,211.78,211.25,211.48,17468.0,187.6513,187.9975,187.527,187.7312,17468.0
2019-08-22 11:30:00,211.56,211.89,211.55,211.63,13298.0,187.8022,188.0951,187.7933,187.8643,13298.0
2019-08-22 11:40:00,211.63,211.98,211.55,211.69,10437.0,187.8643,188.175,187.7933,187.9176,10437.0
2019-08-22 11:50:00,211.74,212.05,211.61,211.91,20816.0,187.962,188.2372,187.8466,188.1129,20816.0
2019-08-22 12:00:00,211.81,212.08,211.65,211.92,43172.0,188.0241,188.2638,187.8821,188.1218,43172.0
2019-08-22 12:10:00,211.92,212.08,211.8,211.99,17923.0,188.1218,188.2638,188.0153,188.1839,17923.0
2019-08-22 12:20:00,212.0,212.03,211.56,211.77,13443.0,188.1928,188.2194,187.8022,187.9886,13443.0
2019-08-22 12:30:00,211.71,212.1,211.7,211.94,12799.0,187.9354,188.2816,187.9265,188.1395,12799.0
2019-08-22 12:40:00,211.94,212.54,211.9,212.54,6771.0,188.1395,188.6722,188.104,188.6722,6771.0
2019-08-22 12:50:00,212.75,212.88,212.7,212.8,3205.0,188.8586,188.974,188.8142,188.903,3205.0
2019-08-22 13:00:00,212.97,213.06,212.8,212.8,3574.0,189.0539,189.1338,188.903,188.903,3574.0
2019-08-22 13:10:00,212.82,212.91,212.53,212.8,5879.0,188.9207,189.0006,188.6633,188.903,5879.0
2019-08-22 13:20:00,212.84,212.94,212.4,212.41,10742.0,188.9385,189.0272,188.5479,188.5568,10742.0
2019-08-22 13:30:00,212.43,213.12,212.39,213.1,24177.0,188.5745,189.187,188.539,189.1693,24177.0
2019-08-22 13:40:00,213.08,213.34,213.05,213.26,7377.0,189.1515,189.3823,189.1249,189.3113,7377.0
2019-08-22 13:50:00,213.29,213.29,212.53,212.59,18544.0,189.3379,189.3379,188.6633,188.7165,18544.0
2019-08-22 14:00:00,212.59,213.01,212.59,212.96,3604.0,188.7165,189.0894,188.7165,189.045,3604.0
2019-08-22 14:10:00,212.93,213.21,212.77,212.89,5895.0,189.0184,189.2669,188.8763,188.9829,5895.0
2019-08-22 14:20:00,212.86,212.86,212.54,212.6,4286.0,188.9562,188.9562,188.6722,188.7254,4286.0
2019-08-22 14:30:00,212.62,212.76,212.36,212.36,37822.0,188.7432,188.8674,188.5124,188.5124,37822.0
2019-08-22 14:40:00,212.37,213.23,212.37,212.81,19563.0,188.5212,189.2847,188.5212,188.9118,19563.0
2019-08-22 14:50:00,212.76,213.08,212.64,212.89,17396.0,188.8674,189.1515,188.7609,188.9829,17396.0
2019-08-22 15:00:00,212.92,213.12,212.76,213.02,10480.0,189.0095,189.187,188.8674,189.0983,10480.0
2019-08-22 15:10:00,212.97,212.97,212.6,212.71,10677.0,189.0539,189.0539,188.7254,188.8231,10677.0
2019-08-22 15:20:00,212.7,212.99,212.65,212.85,11853.0,188.8142,189.0716,188.7698,188.9473,11853.0
2019-08-22 15:30:00,212.96,213.63,212.94,213.57,21700.0,189.045,189.6397,189.0272,189.5865,21700.0
2019-08-22 15:40:00,213.58,213.76,213.54,213.73,15470.0,189.5954,189.7552,189.5599,189.7285,15470.0
2019-08-22 15:50:00,213.73,213.99,213.25,213.31,51423.0,189.7285,189.9593,189.3024,189.3557,51423.0
2019-08-23 09:30:00,213.17,214.49,212.78,213.09,26676.0,189.2314,190.4032,188.8852,189.1604,26676.0
2019-08-23 09:40:00,213.42,213.65,212.91,213.03,13441.0,189.4533,189.6575,189.0006,189.1071,13441.0
2019-08-23 09:50:00,213.0,213.46,212.68,213.09,18934.0,189.0805,189.4888,188.7964,189.1604,18934.0
2019-08-23 10:00:00,213.15,213.97,213.0,213.67,33629.0,189.2137,189.9416,189.0805,189.6753,33629.0
2019-08-23 10:10:00,213.62,213.62,213.0,213.18,10183.0,189.6309,189.6309,189.0805,189.2403,10183.0
2019-08-23 10:20:00,213.11,213.49,212.8,213.31,16369.0,189.1781,189.5155,188.903,189.3557,16369.0
2019-08-23 10:30:00,213.34,213.59,213.14,213.55,16056.0,189.3823,189.6042,189.2048,189.5687,16056.0
2019-08-23 10:40:00,213.58,213.65,213.44,213.57,28496.0,189.5954,189.6575,189.4711,189.5865,28496.0
2019-08-23 10:50:00,213.62,214.51,213.6,213.63,25267.0,189.6309,190.4209,189.6131,189.6397,25267.0
2019-08-23 11:00:00,213.84,213.84,211.63,211.64,37733.0,189.8262,189.8262,187.8643,187.8732,37733.0
2019-08-23 11:10:00,211.62,212.47,211.22,212.47,15308.0,187.8555,188.61,187.5004,188.61,15308.0
2019-08-23 11:20:00,212.56,212.58,211.86,212.47,19889.0,188.6899,188.7077,188.0685,188.61,19889.0
2019-08-23 11:30:00,212.47,212.99,212.13,212.26,7630.0,188.61,189.0716,188.3082,188.4236,7630.0
2019-08-23 11:40:00,212.24,212.31,211.65,211.87,20020.0,188.4058,188.468,187.8821,188.0774,20020.0
2019-08-23 11:50:00,211.89,212.15,211.33,211.44,14176.0,188.0951,188.326,187.598,187.6957,14176.0
2019-08-23 12:00:00,211.45,211.6,210.75,210.96,16221.0,187.7046,187.8377,187.0832,187.2696,16221.0
2019-08-23 12:10:00,210.96,211.35,210.72,211.27,9832.0,187.2696,187.6158,187.0565,187.5448,9832.0
2019-08-23 12:20:00,211.33,211.33,210.98,211.26,13918.0,187.598,187.598,187.2873,187.5359,13918.0
2019-08-23 12:30:00,211.26,211.94,211.22,211.59,32830.0,187.5359,188.1395,187.5004,187.8288,32830.0
2019-08-23 12:40:00,211.58,211.69,210.91,210.98,6880.0,187.82,187.9176,187.2252,187.2873,6880.0
2019-08-23 12:50:00,211.01,211.02,210.61,210.64,10659.0,187.314,187.3228,186.9589,186.9855,10659.0
2019-08-23 13:00:00,210.67,210.73,210.15,210.15,10379.0,187.0122,187.0654,186.5505,186.5505,10379.0
2019-08-23 13:10:00,210.08,210.47,209.65,209.9,16928.0,186.4884,186.8346,186.1067,186.3286,16928.0
2019-08-23 13:20:00,209.81,210.15,209.57,210.07,7741.0,186.2487,186.5505,186.0357,186.4795,7741.0
2019-08-23 13:30:00,210.01,210.26,209.87,210.26,12163.0,186.4263,186.6482,186.302,186.6482,12163.0
2019-08-23 13:40:00,210.31,210.49,210.05,210.41,10780.0,186.6926,186.8524,186.4618,186.7813,10780.0
2019-08-23 13:50:00,210.35,210.59,210.24,210.31,11262.0,186.7281,186.9411,186.6304,186.6926,11262.0
2019-08-23 14:00:00,210.3,210.3,209.66,209.73,12395.0,186.6837,186.6837,186.1156,186.1777,12395.0
2019-08-23 14:10:00,209.72,209.8,209.45,209.76,18796.0,186.1688,186.2399,185.9292,186.2043,18796.0
2019-08-23 14:20:00,209.67,210.09,209.62,209.94,12221.0,186.1245,186.4973,186.0801,186.3641,12221.0
2019-08-23 14:30:00,210.01,210.44,209.88,209.91,30245.0,186.4263,186.808,186.3109,186.3375,30245.0
2019-08-23 14:40:00,209.91,210.18,209.29,209.44,26320.0,186.3375,186.5772,185.7871,185.9203,26320.0
2019-08-23 14:50:00,209.41,210.0,209.41,210.0,15432.0,185.8936,186.4174,185.8936,186.4174,15432.0
2019-08-23 15:00:00,210.01,210.04,209.65,209.72,17213.0,186.4263,186.4529,186.1067,186.1688,17213.0
2019-08-23 15:10:00,209.69,209.74,209.05,209.56,19334.0,186.1422,186.1866,185.5741,186.0268,19334.0
2019-08-23 15:20:00,209.73,209.78,209.25,209.37,15007.0,186.1777,186.2221,185.7516,185.8581,15007.0
2019-08-23 15:30:00,209.34,209.67,209.24,209.31,33339.0,185.8315,186.1245,185.7427,185.8049,33339.0
2019-08-23 15:40:00,209.32,209.82,209.21,209.4,40837.0,185.8138,186.2576,185.7161,185.8848,40837.0
2019-08-23 15:50:00,209.24,209.27,208.06,209.07,72000.0,185.7427,185.7694,184.6953,185.5918,72000.0
2019-08-26 09:30:00,209.54,210.48,209.33,210.12,28194.0,186.009,186.8435,185.8226,186.5239,28194.0
2019-08-26 09:40:00,210.15,210.46,209.61,209.61,14018.0,186.5505,186.8257,186.0712,186.0712,14018.0
2019-08-26 09:50:00,209.45,209.51,208.03,208.85,19865.0,185.9292,185.9824,184.6686,185.3965,19865.0
2019-08-26 10:00:00,209.09,209.16,207.9,207.9,60342.0,185.6096,185.6717,184.5532,184.5532,60342.0
2019-08-26 10:10:00,207.9,208.28,207.26,207.77,44181.0,184.5532,184.8905,183.9851,184.4378,44181.0
2019-08-26 10:20:00,207.76,208.19,207.28,207.88,13511.0,184.4289,184.8107,184.0028,184.5355,13511.0
2019-08-26 10:30:00,207.8,208.25,207.59,208.25,27909.0,184.4644,184.8639,184.278,184.8639,27909.0
2019-08-26 10:40:00,208.12,208.19,207.56,208.11,21077.0,184.7485,184.8107,184.2514,184.7396,21077.0
2019-08-26 10:50:00,208.12,208.61,208.0,208.42,19701.0,184.7485,185.1835,184.642,185.0148,19701.0
2019-08-26 11:00:00,208.47,208.93,208.4,208.71,26142.0,185.0592,185.4676,184.9971,185.2723,26142.0
2019-08-26 11:10:00,208.7,209.39,208.61,208.93,23097.0,185.2634,185.8759,185.1835,185.4676,23097.0
2019-08-26 11:20:00,208.79,209.1,208.78,208.87,10326.0,185.3433,185.6185,185.3344,185.4143,10326.0
2019-08-26 11:30:00,208.78,209.14,208.78,209.12,9830.0,185.3344,185.654,185.3344,185.6362,9830.0
2019-08-26 11:40:00,209.06,209.36,208.65,209.36,12204.0,185.583,185.8493,185.219,185.8493,12204.0
2019-08-26 11:50:00,209.35,209.56,209.16,209.56,25288.0,185.8404,186.0268,185.6717,186.0268,25288.0
2019-08-26 12:00:00,209.61,210.31,209.55,210.28,17220.0,186.0712,186.6926,186.0179,186.6659,17220.0
2019-08-26 12:10:00,210.28,210.59,210.2,210.31,13400.0,186.6659,186.9411,186.5949,186.6926,13400.0
2019-08-26 12:20:00,210.3,211.22,210.26,211.0,14683.0,186.6837,187.5004,186.6482,187.3051,14683.0
2019-08-26 12:30:00,211.05,211.42,211.04,211.26,11324.0,187.3495,187.6779,187.3406,187.5359,11324.0
2019-08-26 12:40:00,211.28,211.87,211.2,211.83,19082.0,187.5537,188.0774,187.4826,188.0419,19082.0
2019-08-26 12:50:00,211.81,212.02,211.42,212.02,19850.0,188.0241,188.2105,187.6779,188.2105,19850.0
2019-08-26 13:00:00,212.02,212.32,211.97,212.32,15577.0,188.2105,188.4769,188.1662,188.4769,15577.0
2019-08-26 13:10:00,212.28,212.33,211.78,211.78,21818.0,188.4414,188.4857,187.9975,187.9975,21818.0
2019-08-26 13:20:00,211.72,211.76,211.43,211.68,21891.0,187.9442,187.9797,187.6868,187.9087,21891.0
2019-08-26 13:30:00,211.64,211.66,211.31,211.42,21013.0,187.8732,187.891,187.5803,187.6779,21013.0
2019-08-26 13:40:00,211.42,211.42,211.05,211.08,6607.0,187.6779,187.6779,187.3495,187.3761,6607.0
2019-08-26 13:50:00,211.1,211.25,211.0,211.01,7294.0,187.3939,187.527,187.3051,187.314,7294.0
2019-08-26 14:00:00,211.05,211.06,210.59,210.72,12972.0,187.3495,187.3584,186.9411,187.0565,12972.0
2019-08-26 14:10:00,210.68,210.94,210.6,210.82,10795.0,187.021,187.2518,186.95,187.1453,10795.0
2019-08-26 14:20:00,210.86,211.02,210.78,210.96,6420.0,187.1808,187.3228,187.1098,187.2696,6420.0
2019-08-26 14:30:00,210.95,211.29,210.86,211.24,19986.0,187.2607,187.5625,187.1808,187.5181,19986.0
2019-08-26 14:40:00,211.31,211.46,211.22,211.46,22349.0,187.5803,187.7134,187.5004,187.7134,22349.0
2019-08-26 14:50:00,211.46,211.47,210.92,211.07,13016.0,187.7134,187.7223,187.2341,187.3672,13016.0
2019-08-26 15:00:00,211.11,211.4,210.92,211.08,9872.0,187.4027,187.6602,187.2341,187.3761,9872.0
2019-08-26 15:10:00,211.07,211.39,210.98,211.34,10340.0,187.3672,187.6513,187.2873,187.6069,10340.0
2019-08-26 15:20:00,211.36,211.46,211.2,211.42,19353.0,187.6247,187.7134,187.4826,187.6779,19353.0
2019-08-26 15:30:00,211.44,211.7,211.44,211.57,29255.0,187.6957,187.9265,187.6957,187.8111,29255.0
2019-08-26 15:40:00,211.56,211.64,210.81,210.81,25729.0,187.8022,187.8732,187.1364,187.1364,25729.0
2019-08-26 15:50:00,210.76,212.18,210.73,211.67,77533.0,187.092,188.3526,187.0654,187.8999,77533.0
2019-08-27 09:30:00,212.25,212.33,211.14,211.62,28563.0,188.4147,188.4857,187.4294,187.8555,28563.0
2019-08-27 09:40:00,211.55,213.05,211.55,212.5,13962.0,187.7933,189.1249,187.7933,188.6366,13962.0
2019-08-27 09:50:00,212.52,212.59,211.78,211.78,18557.0,188.6544,188.7165,187.9975,187.9975,18557.0
2019-08-27 10:00:00,211.93,212.58,211.84,212.32,17232.0,188.1307,188.7077,188.0508,188.4769,17232.0
2019-08-27 10:10:00,212.22,212.22,211.88,212.01,18105.0,188.3881,188.3881,188.0863,188.2017,18105.0
2019-08-27 10:20:00,212.09,212.44,211.93,212.4,22831.0,188.2727,188.5834,188.1307,188.5479,22831.0
2019-08-27 10:30:00,212.49,212.67,212.23,212.23,29415.0,188.6278,188.7876,188.397,188.397,29415.0
2019-08-27 10:40:00,212.19,212.53,212.19,212.31,10422.0,188.3615,188.6633,188.3615,188.468,10422.0
2019-08-27 10:50:00,212.24,212.66,212.14,212.25,16892.0,188.4058,188.7787,188.3171,188.4147,16892.0
2019-08-27 11:00:00,212.26,212.41,212.15,212.26,16214.0,188.4236,188.5568,188.326,188.4236,16214.0
2019-08-27 11:10:00,212.23,212.29,211.24,211.25,19632.0,188.397,188.4502,187.5181,187.527,19632.0
2019-08-27 11:20:00,211.18,211.42,211.08,211.33,14506.0,187.4649,187.6779,187.3761,187.598,14506.0
2019-08-27 11:30:00,211.33,211.59,211.2,211.38,10708.0,187.598,187.8288,187.4826,187.6424,10708.0
2019-08-27 11:40:00,211.35,211.93,211.29,211.65,57900.0,187.6158,188.1307,187.5625,187.8821,57900.0
2019-08-27 11:50:00,211.69,211.69,210.63,210.88,21610.0,187.9176,187.9176,186.9766,187.1986,21610.0
2019-08-27 12:00:00,210.96,211.25,210.56,210.96,18152.0,187.2696,187.527,186.9145,187.2696,18152.0
2019-08-27 12:10:00,211.02,211.36,210.77,210.97,17093.0,187.3228,187.6247,187.1009,187.2785,17093.0
2019-08-27 12:20:00,210.95,211.76,210.94,211.55,13369.0,187.2607,187.9797,187.2518,187.7933,13369.0
2019-08-27 12:30:00,211.53,211.7,210.69,210.74,13499.0,187.7756,187.9265,187.0299,187.0743,13499.0
2019-08-27 12:40:00,210.73,210.9,210.5,210.64,14300.0,187.0654,187.2163,186.8612,186.9855,14300.0
2019-08-27 12:50:00,210.67,210.67,210.26,210.36,11236.0,187.0122,187.0122,186.6482,186.737,11236.0
2019-08-27 13:00:00,210.29,210.89,210.24,210.8,15485.0,186.6748,187.2074,186.6304,187.1276,15485.0
2019-08-27 13:10:00,210.78,211.09,210.7,211.05,14699.0,187.1098,187.385,187.0388,187.3495,14699.0
2019-08-27 13:20:00,211.09,211.19,210.98,211.1,29113.0,187.385,187.4738,187.2873,187.3939,29113.0
2019-08-27 13:30:00,211.14,211.61,210.81,211.36,22711.0,187.4294,187.8466,187.1364,187.6247,22711.0
2019-08-27 13:40:00,211.42,211.62,211.35,211.51,7945.0,187.6779,187.8555,187.6158,187.7578,7945.0
2019-08-27 13:50:00,211.55,211.56,211.1,211.21,18237.0,187.7933,187.8022,187.3939,187.4915,18237.0
2019-08-27 14:00:00,211.3,211.38,210.8,210.81,16836.0,187.5714,187.6424,187.1276,187.1364,16836.0
2019-08-27 14:10:00,210.8,210.84,210.45,210.53,16153.0,187.1276,187.1631,186.8169,186.8879,16153.0
2019-08-27 14:20:00,210.56,210.65,210.17,210.36,21456.0,186.9145,186.9944,186.5683,186.737,21456.0
2019-08-27 14:30:00,210.32,210.87,210.21,210.81,23766.0,186.7015,187.1897,186.6038,187.1364,23766.0
2019-08-27 14:40:00,210.89,210.92,210.58,210.86,11964.0,187.2074,187.2341,186.9323,187.1808,11964.0
2019-08-27 14:50:00,210.85,211.29,210.83,211.0,12416.0,187.1719,187.5625,187.1542,187.3051,12416.0
2019-08-27 15:00:00,211.05,211.41,210.93,210.99,36359.0,187.3495,187.6691,187.243,187.2962,36359.0
2019-08-27 15:10:00,211.0,211.04,210.74,211.01,15907.0,187.3051,187.3406,187.0743,187.314,15907.0
2019-08-27 15:20:00,210.97,211.04,210.85,210.93,16223.0,187.2785,187.3406,187.1719,187.243,16223.0
2019-08-27 15:30:00,210.96,210.98,210.57,210.67,30323.0,187.2696,187.2873,186.9234,187.0122,30323.0
2019-08-27 15:40:00,210.68,210.79,210.18,210.78,31120.0,187.021,187.1187,186.5772,187.1098,31120.0
2019-08-27 15:50:00,210.87,210.87,210.21,210.36,72636.0,187.1897,187.1897,186.6038,186.737,72636.0
2019-08-28 09:30:00,209.98,209.98,207.3,208.24,21921.0,186.3996,186.3996,184.0206,184.855,21921.0
2019-08-28 09:40:00,208.24,209.77,208.01,209.64,13942.0,184.855,186.2132,184.6509,186.0978,13942.0
2019-08-28 09:50:00,209.64,210.04,209.46,209.99,11113.0,186.0978,186.4529,185.938,186.4085,11113.0
2019-08-28 10:00:00,209.99,211.09,209.95,211.01,10469.0,186.4085,187.385,186.373,187.314,10469.0
2019-08-28 10:10:00,211.01,211.47,210.89,211.12,19866.0,187.314,187.7223,187.2074,187.4116,19866.0
2019-08-28 10:20:00,211.03,211.8,211.03,211.25,19730.0,187.3317,188.0153,187.3317,187.527,19730.0
2019-08-28 10:30:00,210.99,211.39,210.75,211.21,9854.0,187.2962,187.6513,187.0832,187.4915,9854.0
2019-08-28 10:40:00,211.2,212.1,211.19,211.87,26446.0,187.4826,188.2816,187.4738,188.0774,26446.0
2019-08-28 10:50:00,211.9,211.91,211.11,211.14,14590.0,188.104,188.1129,187.4027,187.4294,14590.0
2019-08-28 11:00:00,211.11,211.19,210.67,210.81,13106.0,187.4027,187.4738,187.0122,187.1364,13106.0
2019-08-28 11:10:00,210.94,211.72,210.89,211.64,14663.0,187.2518,187.9442,187.2074,187.8732,14663.0
2019-08-28 11:20:00,211.65,212.21,211.38,212.0,39026.0,187.8821,188.3792,187.6424,188.1928,39026.0
2019-08-28 11:30:00,212.03,212.29,212.0,212.11,12260.0,188.2194,188.4502,188.1928,188.2904,12260.0
2019-08-28 11:40:00,212.2,212.73,212.11,212.66,24047.0,188.3703,188.8408,188.2904,188.7787,24047.0
2019-08-28 11:50:00,212.67,212.69,212.37,212.39,12973.0,188.7876,188.8053,188.5212,188.539,12973.0
2019-08-28 12:00:00,212.48,212.56,212.25,212.51,7044.0,188.6189,188.6899,188.4147,188.6455,7044.0
2019-08-28 12:10:00,212.45,212.55,212.27,212.55,8889.0,188.5923,188.681,188.4325,188.681,8889.0
2019-08-28 12:20:00,212.6,212.62,212.42,212.43,4871.0,188.7254,188.7432,188.5656,188.5745,4871.0
2019-08-28 12:30:00,212.47,212.6,212.28,212.28,5241.0,188.61,188.7254,188.4414,188.4414,5241.0
2019-08-28 12:40:00,212.28,212.48,212.11,212.38,18640.0,188.4414,188.6189,188.2904,188.5301,18640.0
2019-08-28 12:50:00,212.39,212.62,212.36,212.52,12534.0,188.539,188.7432,188.5124,188.6544,12534.0
2019-08-28 13:00:00,212.55,212.61,212.34,212.51,8297.0,188.681,188.7343,188.4946,188.6455,8297.0
2019-08-28 13:10:00,212.45,212.46,212.14,212.39,12286.0,188.5923,188.6011,188.3171,188.539,12286.0
2019-08-28 13:20:00,212.43,212.56,212.4,212.49,20950.0,188.5745,188.6899,188.5479,188.6278,20950.0
2019-08-28 13:30:00,212.47,212.59,212.23,212.23,15032.0,188.61,188.7165,188.397,188.397,15032.0
2019-08-28 13:40:00,212.23,212.3,212.02,212.3,10102.0,188.397,188.4591,188.2105,188.4591,10102.0
2019-08-28 13:50:00,212.3,212.45,212.26,212.4,8813.0,188.4591,188.5923,188.4236,188.5479,8813.0
2019-08-28 14:00:00,212.39,212.5,212.3,212.47,8138.0,188.539,188.6366,188.4591,188.61,8138.0
2019-08-28 14:10:00,212.41,212.46,212.33,212.33,8807.0,188.5568,188.6011,188.4857,188.4857,8807.0
2019-08-28 14:20:00,212.42,212.5,212.34,212.4,6853.0,188.5656,188.6366,188.4946,188.5479,6853.0
2019-08-28 14:30:00,212.42,212.8,212.41,212.51,13499.0,188.5656,188.903,188.5568,188.6455,13499.0
2019-08-28 14:40:00,212.52,212.79,212.48,212.6,13079.0,188.6544,188.8941,188.6189,188.7254,13079.0
2019-08-28 14:50:00,212.64,212.83,212.64,212.68,9882.0,188.7609,188.9296,188.7609,188.7964,9882.0
2019-08-28 15:00:00,212.66,212.76,212.51,212.74,8108.0,188.7787,188.8674,188.6455,188.8497,8108.0
2019-08-28 15:10:00,212.76,212.9,212.73,212.87,16641.0,188.8674,188.9917,188.8408,188.9651,16641.0
2019-08-28 15:20:00,212.82,212.82,212.52,212.53,20375.0,188.9207,188.9207,188.6544,188.6633,20375.0
2019-08-28 15:30:00,212.47,212.79,212.32,212.72,38759.0,188.61,188.8941,188.4769,188.8319,38759.0
2019-08-28 15:40:00,212.7,212.8,212.39,212.39,18762.0,188.8142,188.903,188.539,188.539,18762.0
2019-08-28 15:50:00,212.39,212.48,212.04,212.11,71018.0,188.539,188.6189,188.2283,188.2904,71018.0
2019-08-29 09:30:00,214.3,214.3,213.04,213.5,23288.0,190.2345,190.2345,189.116,189.5243,23288.0
2019-08-29 09:40:00,213.51,213.89,212.55,213.68,15831.0,189.5332,189.8706,188.681,189.6841,15831.0
2019-08-29 09:50:00,213.69,213.7,213.15,213.58,25478.0,189.693,189.7019,189.2137,189.5954,25478.0
2019-08-29 10:00:00,213.68,214.29,213.52,213.52,29460.0,189.6841,190.2256,189.5421,189.5421,29460.0
2019-08-29 10:10:00,213.45,213.64,213.1,213.11,18667.0,189.48,189.6486,189.1693,189.1781,18667.0
2019-08-29 10:20:00,213.11,213.27,212.18,212.33,22685.0,189.1781,189.3202,188.3526,188.4857,22685.0
2019-08-29 10:30:00,212.25,213.07,211.97,212.37,21631.0,188.4147,189.1426,188.1662,188.5212,21631.0
2019-08-29 10:40:00,212.57,212.57,211.98,212.44,14546.0,188.6988,188.6988,188.175,188.5834,14546.0
2019-08-29 10:50:00,212.37,212.58,211.95,212.45,15145.0,188.5212,188.7077,188.1484,188.5923,15145.0
2019-08-29 11:00:00,212.42,212.5,212.0,212.1,10453.0,188.5656,188.6366,188.1928,188.2816,10453.0
2019-08-29 11:10:00,212.15,212.4,211.99,212.03,13093.0,188.326,188.5479,188.1839,188.2194,13093.0
2019-08-29 11:20:00,211.98,212.28,211.95,212.23,25676.0,188.175,188.4414,188.1484,188.397,25676.0
2019-08-29 11:30:00,212.27,213.39,212.27,213.39,8025.0,188.4325,189.4267,188.4325,189.4267,8025.0
2019-08-29 11:40:00,213.39,213.4,213.17,213.39,7961.0,189.4267,189.4356,189.2314,189.4267,7961.0
2019-08-29 11:50:00,213.39,213.41,213.12,213.3,8186.0,189.4267,189.4445,189.187,189.3468,8186.0
2019-08-29 12:00:00,213.33,213.87,213.33,213.7,13381.0,189.3734,189.8528,189.3734,189.7019,13381.0
2019-08-29 12:10:00,213.7,213.77,213.5,213.53,22845.0,189.7019,189.764,189.5243,189.551,22845.0
2019-08-29 12:20:00,213.56,213.7,213.34,213.59,7578.0,189.5776,189.7019,189.3823,189.6042,7578.0
2019-08-29 12:30:00,213.55,214.25,213.55,214.17,13691.0,189.5687,190.1901,189.5687,190.1191,13691.0
2019-08-29 12:40:00,214.1,214.16,213.98,214.05,6741.0,190.057,190.1102,189.9504,190.0126,6741.0
2019-08-29 12:50:00,214.04,214.32,214.04,214.32,9613.0,190.0037,190.2523,190.0037,190.2523,9613.0
2019-08-29 13:00:00,214.34,214.39,214.16,214.32,7714.0,190.27,190.3144,190.1102,190.2523,7714.0
2019-08-29 13:10:00,214.31,214.32,213.8,214.11,15881.0,190.2434,190.2523,189.7907,190.0658,15881.0
2019-08-29 13:20:00,214.08,214.26,213.92,213.92,9515.0,190.0392,190.199,189.8972,189.8972,9515.0
2019-08-29 13:30:00,213.92,214.21,213.89,214.11,11205.0,189.8972,190.1546,189.8706,190.0658,11205.0
2019-08-29 13:40:00,214.12,214.21,213.6,213.65,14927.0,190.0747,190.1546,189.6131,189.6575,14927.0
2019-08-29 13:50:00,213.63,213.95,213.54,213.95,18008.0,189.6397,189.9238,189.5599,189.9238,18008.0
2019-08-29 14:00:00,213.97,214.09,213.85,214.0,8155.0,189.9416,190.0481,189.835,189.9682,8155.0
2019-08-29 14:10:00,214.0,214.17,213.73,213.82,18689.0,189.9682,190.1191,189.7285,189.8084,18689.0
2019-08-29 14:20:00,213.79,214.03,213.78,214.0,20087.0,189.7818,189.9948,189.7729,189.9682,20087.0
2019-08-29 14:30:00,214.0,214.08,213.81,213.86,11956.0,189.9682,190.0392,189.7995,189.8439,11956.0
2019-08-29 14:40:00,213.83,214.04,213.79,213.88,11813.0,189.8173,190.0037,189.7818,189.8617,11813.0
2019-08-29 14:50:00,213.87,214.01,213.7,213.96,18171.0,189.8528,189.9771,189.7019,189.9327,18171.0
2019-08-29 15:00:00,213.98,214.02,213.71,213.9,13822.0,189.9504,189.986,189.7108,189.8794,13822.0
2019-08-29 15:10:00,213.91,213.97,213.52,213.68,16287.0,189.8883,189.9416,189.5421,189.6841,16287.0
2019-08-29 15:20:00,213.72,213.72,213.43,213.43,15602.0,189.7196,189.7196,189.4622,189.4622,15602.0
2019-08-29 15:30:00,213.47,213.91,213.47,213.91,21880.0,189.4977,189.8883,189.4977,189.8883,21880.0
2019-08-29 15:40:00,213.92,214.0,213.8,213.9,22874.0,189.8972,189.9682,189.7907,189.8794,22874.0
2019-08-29 15:50:00,213.92,214.0,213.12,213.33,119248.0,189.8972,189.9682,189.187,189.3734,119248.0
2019-08-30 09:30:00,214.36,214.66,214.01,214.16,21944.0,190.2878,190.5541,189.9771,190.1102,21944.0
2019-08-30 09:40:00,214.14,214.37,213.75,214.02,16568.0,190.0925,190.2966,189.7463,189.986,16568.0
2019-08-30 09:50:00,213.83,214.02,213.3,213.64,24844.0,189.8173,189.986,189.3468,189.6486,24844.0
2019-08-30 10:00:00,213.53,213.83,213.33,213.59,22879.0,189.551,189.8173,189.3734,189.6042,22879.0
2019-08-30 10:10:00,213.54,213.58,213.17,213.46,61079.0,189.5599,189.5954,189.2314,189.4888,61079.0
2019-08-30 10:20:00,213.48,213.59,213.22,213.49,12795.0,189.5066,189.6042,189.2758,189.5155,12795.0
2019-08-30 10:30:00,213.46,213.78,213.29,213.53,21698.0,189.4888,189.7729,189.3379,189.551,21698.0
2019-08-30 10:40:00,213.54,213.56,213.18,213.38,12218.0,189.5599,189.5776,189.2403,189.4178,12218.0
2019-08-30 10:50:00,213.29,213.61,213.15,213.32,12603.0,189.3379,189.622,189.2137,189.3646,12603.0
2019-08-30 11:00:00,213.27,213.27,212.89,213.03,19122.0,189.3202,189.3202,188.9829,189.1071,19122.0
2019-08-30 11:10:00,212.99,213.0,212.29,212.3,27513.0,189.0716,189.0805,188.4502,188.4591,27513.0
2019-08-30 11:20:00,212.28,212.45,211.54,211.8,28480.0,188.4414,188.5923,187.7845,188.0153,28480.0
2019-08-30 11:30:00,211.71,212.37,211.71,212.35,28345.0,187.9354,188.5212,187.9354,188.5035,28345.0
2019-08-30 11:40:00,212.35,212.52,211.86,212.21,14838.0,188.5035,188.6544,188.0685,188.3792,14838.0
2019-08-30 11:50:00,212.28,212.29,211.81,211.88,13292.0,188.4414,188.4502,188.0241,188.0863,13292.0
2019-08-30 12:00:00,211.86,211.92,211.6,211.67,17298.0,188.0685,188.1218,187.8377,187.8999,17298.0
2019-08-30 12:10:00,211.67,212.39,211.67,212.28,15082.0,187.8999,188.539,187.8999,188.4414,15082.0
2019-08-30 12:20:00,212.24,212.31,211.71,211.93,18334.0,188.4058,188.468,187.9354,188.1307,18334.0
2019-08-30 12:30:00,211.99,212.27,211.96,212.25,8593.0,188.1839,188.4325,188.1573,188.4147,8593.0
2019-08-30 12:40:00,212.19,212.64,212.18,212.4,9877.0,188.3615,188.7609,188.3526,188.5479,9877.0
2019-08-30 12:50:00,212.44,212.71,212.33,212.7,12290.0,188.5834,188.8231,188.4857,188.8142,12290.0
2019-08-30 13:00:00,212.73,212.81,212.45,212.66,11343.0,188.8408,188.9118,188.5923,188.7787,11343.0
2019-08-30 13:10:00,212.74,212.79,212.45,212.51,8553.0,188.8497,188.8941,188.5923,188.6455,8553.0
2019-08-30 13:20:00,212.62,212.63,212.27,212.4,6141.0,188.7432,188.752,188.4325,188.5479,6141.0
2019-08-30 13:30:00,212.42,212.65,212.34,212.41,10744.0,188.5656,188.7698,188.4946,188.5568,10744.0
2019-08-30 13:40:00,212.37,212.42,212.1,212.42,6453.0,188.5212,188.5656,188.2816,188.5656,6453.0
2019-08-30 13:50:00,212.46,212.49,212.33,212.41,8935.0,188.6011,188.6278,188.4857,188.5568,8935.0
2019-08-30 14:00:00,212.49,212.95,212.49,212.94,6440.0,188.6278,189.0361,188.6278,189.0272,6440.0
2019-08-30 14:10:00,212.96,213.08,212.61,212.64,10051.0,189.045,189.1515,188.7343,188.7609,10051.0
2019-08-30 14:20:00,212.64,212.64,212.17,212.28,19705.0,188.7609,188.7609,188.3437,188.4414,19705.0
2019-08-30 14:30:00,212.34,212.37,212.11,212.24,20923.0,188.4946,188.5212,188.2904,188.4058,20923.0
2019-08-30 14:40:00,212.2,212.23,211.54,211.71,12423.0,188.3703,188.397,187.7845,187.9354,12423.0
2019-08-30 14:50:00,211.73,211.99,211.68,211.84,19980.0,187.9531,188.1839,187.9087,188.0508,19980.0
2019-08-30 15:00:00,211.84,211.97,211.42,211.55,17075.0,188.0508,188.1662,187.6779,187.7933,17075.0
2019-08-30 15:10:00,211.53,211.57,211.13,211.16,17412.0,187.7756,187.8111,187.4205,187.4471,17412.0
2019-08-30 15:20:00,211.21,211.55,211.18,211.52,20304.0,187.4915,187.7933,187.4649,187.7667,20304.0
2019-08-30 15:30:00,211.53,211.8,211.53,211.7,30782.0,187.7756,188.0153,187.7756,187.9265,30782.0
2019-08-30 15:40:00,211.73,211.73,211.2,211.34,35719.0,187.9531,187.9531,187.4826,187.6069,35719.0
2019-08-30 15:50:00,211.34,211.83,211.21,211.31,87056.0,187.6069,188.0419,187.4915,187.5803,87056.0
2019-09-03 09:30:00,209.51,210.09,209.0,209.92,31567.0,186.645,187.1617,186.1906,187.0102,31567.0
2019-09-03 09:40:00,210.13,210.17,209.16,209.53,22394.0,187.1973,187.2329,186.3332,186.6628,22394.0
2019-09-03 09:50:00,209.59,210.24,209.58,210.22,12474.0,186.7162,187.2953,186.7073,187.2775,12474.0
2019-09-03 10:00:00,210.19,210.23,209.02,209.42,29508.0,187.2508,187.2864,186.2084,186.5648,29508.0
2019-09-03 10:10:00,209.38,209.68,208.58,208.98,19184.0,186.5292,186.7964,185.8165,186.1728,19184.0
2019-09-03 10:20:00,208.89,209.27,208.75,209.21,30193.0,186.0926,186.4312,185.9679,186.3777,30193.0
2019-09-03 10:30:00,209.18,209.2,207.94,208.04,42943.0,186.351,186.3688,185.2463,185.3354,42943.0
2019-09-03 10:40:00,208.11,209.16,208.02,209.16,35746.0,185.3978,186.3332,185.3176,186.3332,35746.0
2019-09-03 10:50:00,209.1,209.53,209.01,209.45,30481.0,186.2797,186.6628,186.1995,186.5915,30481.0
2019-09-03 11:00:00,209.45,209.45,208.83,208.84,43914.0,186.5915,186.5915,186.0392,186.0481,43914.0
2019-09-03 11:10:00,208.84,208.96,208.57,208.9,33555.0,186.0481,186.155,185.8076,186.1015,33555.0
2019-09-03 11:20:00,208.85,209.06,208.74,208.92,21416.0,186.057,186.2441,185.959,186.1194,21416.0
2019-09-03 11:30:00,208.98,209.04,208.65,208.76,15822.0,186.1728,186.2263,185.8788,185.9768,15822.0
2019-09-03 11:40:00,208.76,209.39,208.54,209.39,8529.0,185.9768,186.5381,185.7808,186.5381,8529.0
2019-09-03 11:50:00,209.27,209.32,208.86,209.08,12026.0,186.4312,186.4757,186.0659,186.2619,12026.0
2019-09-03 12:00:00,209.09,209.3,209.08,209.08,9036.0,186.2708,186.4579,186.2619,186.2619,9036.0
2019-09-03 12:10:00,209.08,209.18,208.85,209.06,10404.0,186.2619,186.351,186.057,186.2441,10404.0
2019-09-03 12:20:00,209.06,209.16,208.9,209.16,9541.0,186.2441,186.3332,186.1015,186.3332,9541.0
2019-09-03 12:30:00,209.08,209.33,208.96,209.33,11556.0,186.2619,186.4846,186.155,186.4846,11556.0
2019-09-03 12:40:00,209.3,209.6,209.25,209.57,11980.0,186.4579,186.7251,186.4133,186.6984,11980.0
2019-09-03 12:50:00,209.62,209.87,209.57,209.86,22283.0,186.743,186.9657,186.6984,186.9568,22283.0
2019-09-03 13:00:00,209.83,209.94,209.6,209.77,19794.0,186.93,187.028,186.7251,186.8766,19794.0
2019-09-03 13:10:00,209.81,209.86,209.63,209.74,9523.0,186.9122,186.9568,186.7519,186.8499,9523.0
2019-09-03 13:20:00,209.69,209.73,209.41,209.62,18865.0,186.8053,186.841,186.5559,186.743,18865.0
2019-09-03 13:30:00,209.59,209.7,209.38,209.7,11476.0,186.7162,186.8142,186.5292,186.8142,11476.0
2019-09-03 13:40:00,209.71,209.71,209.07,209.07,36451.0,186.8231,186.8231,186.253,186.253,36451.0
2019-09-03 13:50:00,209.04,209.1,208.25,208.31,16968.0,186.2263,186.2797,185.5225,185.5759,16968.0
2019-09-03 14:00:00,208.32,208.7,208.31,208.44,14232.0,185.5848,185.9234,185.5759,185.6917,14232.0
2019-09-03 14:10:00,208.41,208.54,208.25,208.27,17841.0,185.665,185.7808,185.5225,185.5403,17841.0
2019-09-03 14:20:00,208.3,208.66,208.26,208.63,14252.0,185.567,185.8877,185.5314,185.861,14252.0
2019-09-03 14:30:00,208.67,208.71,208.38,208.69,25870.0,185.8966,185.9323,185.6383,185.9145,25870.0
2019-09-03 14:40:00,208.68,209.1,208.4,209.1,36652.0,185.9056,186.2797,185.6561,186.2797,36652.0
2019-09-03 14:50:00,209.16,209.77,209.16,209.24,36649.0,186.3332,186.8766,186.3332,186.4044,36649.0
2019-09-03 15:00:00,209.17,209.96,209.1,209.89,37263.0,186.3421,187.0459,186.2797,186.9835,37263.0
2019-09-03 15:10:00,209.89,210.01,209.63,209.63,55381.0,186.9835,187.0904,186.7519,186.7519,55381.0
2019-09-03 15:20:00,209.64,210.31,209.43,210.27,39133.0,186.7608,187.3577,186.5737,187.322,39133.0
2019-09-03 15:30:00,210.26,210.77,210.26,210.75,33465.0,187.3131,187.7675,187.3131,187.7496,33465.0
2019-09-03 15:40:00,210.76,211.12,210.5,210.56,33431.0,187.7585,188.0793,187.5269,187.5804,33431.0
2019-09-03 15:50:00,210.53,210.77,210.27,210.54,56497.0,187.5537,187.7675,187.322,187.5626,56497.0
2019-09-04 09:30:00,210.39,212.14,210.39,212.14,35376.0,187.4289,188.9879,187.4289,188.9879,35376.0
2019-09-04 09:40:00,212.14,212.86,212.14,212.65,23242.0,188.9879,189.6294,188.9879,189.4423,23242.0
2019-09-04 09:50:00,212.51,212.95,212.38,212.78,14262.0,189.3176,189.7095,189.2017,189.5581,14262.0
2019-09-04 10:00:00,212.83,213.05,212.58,212.81,31482.0,189.6026,189.7986,189.3799,189.5848,31482.0
2019-09-04 10:10:00,212.89,213.02,212.0,212.55,30003.0,189.6561,189.7719,188.8632,189.3532,30003.0
2019-09-04 10:20:00,212.55,212.56,212.06,212.35,29090.0,189.3532,189.3621,188.9167,189.175,29090.0
2019-09-04 10:30:00,212.36,212.46,212.19,212.46,15258.0,189.1839,189.273,189.0325,189.273,15258.0
2019-09-04 10:40:00,212.53,213.09,212.49,212.62,34642.0,189.3354,189.8343,189.2997,189.4156,34642.0
2019-09-04 10:50:00,212.62,212.93,212.53,212.63,30754.0,189.4156,189.6917,189.3354,189.4245,30754.0
2019-09-04 11:00:00,212.78,212.82,212.57,212.6,14679.0,189.5581,189.5937,189.371,189.3977,14679.0
2019-09-04 11:10:00,212.61,212.71,212.43,212.5,26789.0,189.4066,189.4957,189.2463,189.3087,26789.0
2019-09-04 11:20:00,212.5,213.32,212.46,213.18,32679.0,189.3087,190.0392,189.273,189.9144,32679.0
2019-09-04 11:30:00,213.18,213.41,213.13,213.22,22087.0,189.9144,190.1193,189.8699,189.9501,22087.0
2019-09-04 11:40:00,213.23,213.58,213.22,213.48,39472.0,189.959,190.2708,189.9501,190.1817,39472.0
2019-09-04 11:50:00,213.44,213.48,213.19,213.34,16154.0,190.1461,190.1817,189.9233,190.057,16154.0
2019-09-04 12:00:00,213.31,213.36,213.23,213.33,11601.0,190.0303,190.0748,189.959,190.0481,11601.0
2019-09-04 12:10:00,213.27,213.58,213.2,213.54,15026.0,189.9946,190.2708,189.9323,190.2352,15026.0
2019-09-04 12:20:00,213.56,213.59,213.38,213.43,7238.0,190.253,190.2797,190.0926,190.1372,7238.0
2019-09-04 12:30:00,213.48,213.71,213.43,213.53,10835.0,190.1817,190.3866,190.1372,190.2262,10835.0
2019-09-04 12:40:00,213.5,213.81,213.45,213.81,17075.0,190.1995,190.4757,190.155,190.4757,17075.0
2019-09-04 12:50:00,213.77,214.11,213.75,214.04,15910.0,190.4401,190.7429,190.4222,190.6806,15910.0
2019-09-04 13:00:00,214.03,214.05,213.65,213.8,11911.0,190.6717,190.6895,190.3331,190.4668,11911.0
2019-09-04 13:10:00,213.8,213.9,213.7,213.76,13253.0,190.4668,190.5559,190.3777,190.4311,13253.0
2019-09-04 13:20:00,213.77,214.09,213.77,213.91,28991.0,190.4401,190.7251,190.4401,190.5648,28991.0
2019-09-04 13:30:00,213.92,214.01,213.51,213.58,15962.0,190.5737,190.6539,190.2084,190.2708,15962.0
2019-09-04 13:40:00,213.5,213.73,213.45,213.73,12698.0,190.1995,190.4044,190.155,190.4044,12698.0
2019-09-04 13:50:00,213.75,213.76,212.54,212.8,42239.0,190.4222,190.4311,189.3443,189.5759,42239.0
2019-09-04 14:00:00,212.84,212.89,212.37,212.83,15446.0,189.6115,189.6561,189.1928,189.6026,15446.0
2019-09-04 14:10:00,212.84,213.1,212.78,213.1,13385.0,189.6115,189.8432,189.5581,189.8432,13385.0
2019-09-04 14:20:00,213.16,213.21,212.97,213.1,20136.0,189.8966,189.9412,189.7274,189.8432,20136.0
2019-09-04 14:30:00,213.16,213.16,212.9,213.0,16802.0,189.8966,189.8966,189.665,189.7541,16802.0
2019-09-04 14:40:00,212.99,213.38,212.98,213.38,11538.0,189.7452,190.0926,189.7363,190.0926,11538.0
2019-09-04 14:50:00,213.38,213.39,213.19,213.33,12942.0,190.0926,190.1015,189.9233,190.0481,12942.0
2019-09-04 15:00:00,213.38,213.54,213.29,213.39,15678.0,190.0926,190.2352,190.0124,190.1015,15678.0
2019-09-04 15:10:00,213.37,213.65,213.35,213.5,24298.0,190.0837,190.3331,190.0659,190.1995,24298.0
2019-09-04 15:20:00,213.5,213.63,213.45,213.58,18905.0,190.1995,190.3153,190.155,190.2708,18905.0
2019-09-04 15:30:00,213.6,214.0,213.6,213.9,39373.0,190.2886,190.6449,190.2886,190.5559,39373.0
2019-09-04 15:40:00,213.91,214.02,213.83,213.91,24599.0,190.5648,190.6628,190.4935,190.5648,24599.0
2019-09-04 15:50:00,213.93,213.97,213.31,213.59,137460.0,190.5826,190.6182,190.0303,190.2797,137460.0
2019-09-05 09:30:00,215.0,215.0,213.85,214.15,45531.0,191.5358,191.5358,190.5113,190.7786,45531.0
2019-09-05 09:40:00,213.93,214.31,213.04,213.67,27274.0,190.5826,190.9211,189.7897,190.351,27274.0
2019-09-05 09:50:00,213.61,213.83,213.21,213.52,32910.0,190.2975,190.4935,189.9412,190.2173,32910.0
2019-09-05 10:00:00,213.69,214.85,213.68,214.61,85112.0,190.3688,191.4022,190.3599,191.1884,85112.0
2019-09-05 10:10:00,214.57,214.75,214.21,214.43,49485.0,191.1527,191.3131,190.832,191.028,49485.0
2019-09-05 10:20:00,214.31,214.37,213.27,213.37,25647.0,190.9211,190.9746,189.9946,190.0837,25647.0
2019-09-05 10:30:00,213.35,214.25,213.3,214.01,34724.0,190.0659,190.8677,190.0213,190.6539,34724.0
2019-09-05 10:40:00,214.05,214.14,213.75,213.95,21700.0,190.6895,190.7697,190.4222,190.6004,21700.0
2019-09-05 10:50:00,213.95,214.13,213.47,213.56,21306.0,190.6004,190.7608,190.1728,190.253,21306.0
2019-09-05 11:00:00,213.47,213.53,212.73,212.76,29451.0,190.1728,190.2262,189.5136,189.5403,29451.0
2019-09-05 11:10:00,212.77,213.09,212.46,212.46,22671.0,189.5492,189.8343,189.273,189.273,22671.0
2019-09-05 11:20:00,212.41,213.2,212.37,213.19,22971.0,189.2285,189.9323,189.1928,189.9233,22971.0
2019-09-05 11:30:00,213.19,213.42,212.98,213.34,28724.0,189.9233,190.1282,189.7363,190.057,28724.0
2019-09-05 11:40:00,213.35,213.45,212.9,213.37,22882.0,190.0659,190.155,189.665,190.0837,22882.0
2019-09-05 11:50:00,213.41,213.44,213.11,213.32,15796.0,190.1193,190.1461,189.8521,190.0392,15796.0
2019-09-05 12:00:00,213.36,213.42,213.12,213.33,24703.0,190.0748,190.1282,189.861,190.0481,24703.0
2019-09-05 12:10:00,213.3,213.5,213.19,213.41,13953.0,190.0213,190.1995,189.9233,190.1193,13953.0
2019-09-05 12:20:00,213.42,213.52,213.2,213.36,13440.0,190.1282,190.2173,189.9323,190.0748,13440.0
2019-09-05 12:30:00,213.4,213.75,213.37,213.71,8603.0,190.1104,190.4222,190.0837,190.3866,8603.0
2019-09-05 12:40:00,213.67,213.74,213.5,213.61,10905.0,190.351,190.4133,190.1995,190.2975,10905.0
2019-09-05 12:50:00,213.64,213.88,213.54,213.63,8054.0,190.3242,190.538,190.2352,190.3153,8054.0
2019-09-05 13:00:00,213.71,213.76,213.48,213.58,12458.0,190.3866,190.4311,190.1817,190.2708,12458.0
2019-09-05 13:10:00,213.69,213.69,213.25,213.25,18803.0,190.3688,190.3688,189.9768,189.9768,18803.0
2019-09-05 13:20:00,213.28,213.74,213.25,213.55,17445.0,190.0035,190.4133,189.9768,190.2441,17445.0
2019-09-05 13:30:00,213.49,213.59,213.19,213.3,18618.0,190.1906,190.2797,189.9233,190.0213,18618.0
2019-09-05 13:40:00,213.3,213.47,213.27,213.27,10695.0,190.0213,190.1728,189.9946,189.9946,10695.0
2019-09-05 13:50:00,213.22,213.37,213.16,213.33,15857.0,189.9501,190.0837,189.8966,190.0481,15857.0
2019-09-05 14:00:00,213.33,213.46,213.21,213.41,12091.0,190.0481,190.1639,189.9412,190.1193,12091.0
2019-09-05 14:10:00,213.42,213.46,213.21,213.24,7007.0,190.1282,190.1639,189.9412,189.9679,7007.0
2019-09-05 14:20:00,213.22,213.34,212.87,212.99,31836.0,189.9501,190.057,189.6383,189.7452,31836.0
2019-09-05 14:30:00,212.96,212.96,212.61,212.61,20641.0,189.7185,189.7185,189.4066,189.4066,20641.0
2019-09-05 14:40:00,212.58,212.64,212.42,212.59,8135.0,189.3799,189.4334,189.2374,189.3888,8135.0
2019-09-05 14:50:00,212.63,212.63,212.36,212.46,17173.0,189.4245,189.4245,189.1839,189.273,17173.0
2019-09-05 15:00:00,212.47,212.5,211.89,211.9,33358.0,189.2819,189.3087,188.7652,188.7741,33358.0
2019-09-05 15:10:00,211.89,212.22,211.83,212.22,29584.0,188.7652,189.0592,188.7118,189.0592,29584.0
2019-09-05 15:20:00,212.22,212.47,212.18,212.45,14587.0,189.0592,189.2819,189.0236,189.2641,14587.0
2019-09-05 15:30:00,212.45,212.56,212.34,212.42,44486.0,189.2641,189.3621,189.1661,189.2374,44486.0
2019-09-05 15:40:00,212.43,212.71,212.17,212.17,25665.0,189.2463,189.4957,189.0147,189.0147,25665.0
2019-09-05 15:50:00,212.19,212.24,211.88,212.13,75127.0,189.0325,189.077,188.7563,188.979,75127.0
2019-09-06 09:30:00,213.62,214.57,213.16,213.86,28922.0,190.3064,191.1527,189.8966,190.5202,28922.0
2019-09-06 09:40:00,213.76,216.31,213.67,216.07,40365.0,190.4311,192.7028,190.351,192.489,40365.0
2019-09-06 09:50:00,215.99,216.23,215.31,216.11,33416.0,192.4178,192.6316,191.812,192.5247,33416.0
2019-09-06 10:00:00,216.0,216.23,214.92,215.06,30231.0,192.4267,192.6316,191.4645,191.5893,30231.0
2019-09-06 10:10:00,215.2,215.88,215.19,215.63,14205.0,191.714,192.3198,191.7051,192.0971,14205.0
2019-09-06 10:20:00,215.75,216.18,215.58,216.04,19188.0,192.204,192.587,192.0525,192.4623,19188.0
2019-09-06 10:30:00,216.18,216.34,215.98,216.33,20840.0,192.587,192.7296,192.4089,192.7207,20840.0
2019-09-06 10:40:00,216.28,216.65,215.45,215.76,22329.0,192.6761,193.0057,191.9367,192.2129,22329.0
2019-09-06 10:50:00,215.76,215.79,215.16,215.26,28612.0,192.2129,192.2396,191.6784,191.7674,28612.0
2019-09-06 11:00:00,215.23,215.37,214.76,215.27,22545.0,191.7407,191.8654,191.322,191.7763,22545.0
2019-09-06 11:10:00,215.21,215.47,215.1,215.35,15497.0,191.7229,191.9545,191.6249,191.8476,15497.0
2019-09-06 11:20:00,215.36,215.72,215.24,215.59,14900.0,191.8565,192.1772,191.7496,192.0614,14900.0
2019-09-06 11:30:00,215.65,215.65,215.35,215.41,16039.0,192.1149,192.1149,191.8476,191.9011,16039.0
2019-09-06 11:40:00,215.48,215.57,215.24,215.4,12947.0,191.9634,192.0436,191.7496,191.8922,12947.0
2019-09-06 11:50:00,215.33,215.33,214.89,215.01,11104.0,191.8298,191.8298,191.4378,191.5447,11104.0
2019-09-06 12:00:00,215.05,215.42,215.05,215.37,11850.0,191.5804,191.91,191.5804,191.8654,11850.0
2019-09-06 12:10:00,215.31,215.52,215.22,215.28,12886.0,191.812,191.9991,191.7318,191.7853,12886.0
2019-09-06 12:20:00,215.3,215.88,215.3,215.86,21734.0,191.8031,192.3198,191.8031,192.302,21734.0
2019-09-06 12:30:00,215.83,216.02,215.75,216.02,24394.0,192.2752,192.4445,192.204,192.4445,24394.0
2019-09-06 12:40:00,216.15,216.26,215.72,215.74,18333.0,192.5603,192.6583,192.1772,192.1951,18333.0
2019-09-06 12:50:00,215.74,216.06,215.58,215.99,11106.0,192.1951,192.4801,192.0525,192.4178,11106.0
2019-09-06 13:00:00,215.97,216.04,215.56,215.56,12917.0,192.4,192.4623,192.0347,192.0347,12917.0
2019-09-06 13:10:00,215.61,215.86,215.47,215.62,14171.0,192.0792,192.302,191.9545,192.0881,14171.0
2019-09-06 13:20:00,215.65,215.94,215.64,215.94,13155.0,192.1149,192.3732,192.106,192.3732,13155.0
2019-09-06 13:30:00,215.94,216.16,215.9,216.06,13405.0,192.3732,192.5692,192.3376,192.4801,13405.0
2019-09-06 13:40:00,216.06,216.09,215.87,215.99,14504.0,192.4801,192.5069,192.3109,192.4178,14504.0
2019-09-06 13:50:00,215.99,216.28,215.97,216.28,20069.0,192.4178,192.6761,192.4,192.6761,20069.0
2019-09-06 14:00:00,216.26,216.33,216.08,216.21,17622.0,192.6583,192.7207,192.4979,192.6138,17622.0
2019-09-06 14:10:00,216.2,216.56,216.12,216.48,21899.0,192.6049,192.9256,192.5336,192.8543,21899.0
2019-09-06 14:20:00,216.52,216.6,216.25,216.27,22040.0,192.8899,192.9612,192.6494,192.6672,22040.0
2019-09-06 14:30:00,216.3,216.52,216.18,216.48,34698.0,192.6939,192.8899,192.587,192.8543,34698.0
2019-09-06 14:40:00,216.52,216.56,215.57,215.62,59331.0,192.8899,192.9256,192.0436,192.0881,59331.0
2019-09-06 14:50:00,215.7,215.87,215.4,215.7,14965.0,192.1594,192.3109,191.8922,192.1594,14965.0
2019-09-06 15:00:00,215.72,215.77,215.25,215.37,27924.0,192.1772,192.2218,191.7585,191.8654,27924.0
2019-09-06 15:10:00,215.28,215.34,215.12,215.29,18834.0,191.7853,191.8387,191.6427,191.7942,18834.0
2019-09-06 15:20:00,215.26,215.61,215.11,215.6,30282.0,191.7674,192.0792,191.6338,192.0703,30282.0
2019-09-06 15:30:00,215.61,215.71,215.23,215.52,37134.0,192.0792,192.1683,191.7407,191.9991,37134.0
2019-09-06 15:40:00,215.54,215.54,214.72,214.78,24849.0,192.0169,192.0169,191.2864,191.3398,24849.0
2019-09-06 15:50:00,214.82,214.9,214.4,214.7,67792.0,191.3755,191.4467,191.0013,191.2686,67792.0
2019-09-09 09:30:00,214.64,215.06,214.29,214.43,28968.0,191.2151,191.5893,190.9033,191.028,28968.0
2019-09-09 09:40:00,214.24,214.24,212.01,212.35,22626.0,190.8588,190.8588,188.8721,189.175,22626.0
2019-09-09 09:50:00,212.38,212.57,211.61,211.79,24138.0,189.2017,189.371,188.5158,188.6761,24138.0
2019-09-09 10:00:00,211.76,212.83,211.26,212.83,40102.0,188.6494,189.6026,188.204,189.6026,40102.0
2019-09-09 10:10:00,212.69,213.79,212.46,213.38,40410.0,189.4779,190.4579,189.273,190.0926,40410.0
2019-09-09 10:20:00,213.28,213.39,212.69,212.77,17576.0,190.0035,190.1015,189.4779,189.5492,17576.0
2019-09-09 10:30:00,212.83,212.83,212.16,212.43,17379.0,189.6026,189.6026,189.0058,189.2463,17379.0
2019-09-09 10:40:00,212.32,212.4,211.36,211.49,22034.0,189.1483,189.2196,188.2931,188.4089,22034.0
2019-09-09 10:50:00,211.37,211.54,211.01,211.06,16195.0,188.302,188.4534,187.9813,188.0258,16195.0
2019-09-09 11:00:00,211.06,211.16,210.67,210.67,18308.0,188.0258,188.1149,187.6784,187.6784,18308.0
2019-09-09 11:10:00,210.75,211.12,210.75,210.81,19095.0,187.7496,188.0793,187.7496,187.8031,19095.0
2019-09-09 11:20:00,210.89,211.16,210.87,211.03,10741.0,187.8744,188.1149,187.8565,187.9991,10741.0
2019-09-09 11:30:00,210.95,210.97,210.17,210.18,11993.0,187.9278,187.9456,187.2329,187.2418,11993.0
2019-09-09 11:40:00,210.22,210.22,209.77,209.92,24996.0,187.2775,187.2775,186.8766,187.0102,24996.0
2019-09-09 11:50:00,209.89,210.26,209.86,210.01,25832.0,186.9835,187.3131,186.9568,187.0904,25832.0
2019-09-09 12:00:00,210.07,210.19,209.83,209.84,19265.0,187.1439,187.2508,186.93,186.939,19265.0
2019-09-09 12:10:00,209.85,210.26,209.85,210.26,20121.0,186.9479,187.3131,186.9479,187.3131,20121.0
2019-09-09 12:20:00,210.26,210.27,209.6,209.6,19874.0,187.3131,187.322,186.7251,186.7251,19874.0
2019-09-09 12:30:00,209.68,209.96,209.42,209.83,8595.0,186.7964,187.0459,186.5648,186.93,8595.0
2019-09-09 12:40:00,209.72,209.85,209.66,209.74,7256.0,186.832,186.9479,186.7786,186.8499,7256.0
2019-09-09 12:50:00,209.69,210.19,209.69,210.09,12914.0,186.8053,187.2508,186.8053,187.1617,12914.0
2019-09-09 13:00:00,210.05,210.06,209.82,209.82,13340.0,187.126,187.1349,186.9211,186.9211,13340.0
2019-09-09 13:10:00,209.82,209.82,209.23,209.23,23347.0,186.9211,186.9211,186.3955,186.3955,23347.0
2019-09-09 13:20:00,209.22,209.28,208.85,208.91,21898.0,186.3866,186.4401,186.057,186.1104,21898.0
2019-09-09 13:30:00,208.96,209.11,208.91,209.09,22565.0,186.155,186.2886,186.1104,186.2708,22565.0
2019-09-09 13:40:00,209.11,209.16,208.65,208.65,38821.0,186.2886,186.3332,185.8788,185.8788,38821.0
2019-09-09 13:50:00,208.67,208.7,208.43,208.46,25151.0,185.8966,185.9234,185.6828,185.7096,25151.0
2019-09-09 14:00:00,208.37,208.63,208.34,208.52,21306.0,185.6294,185.861,185.6027,185.763,21306.0
2019-09-09 14:10:00,208.44,208.81,208.4,208.7,24202.0,185.6917,186.0214,185.6561,185.9234,24202.0
2019-09-09 14:20:00,208.6,208.72,208.55,208.71,12048.0,185.8343,185.9412,185.7897,185.9323,12048.0
2019-09-09 14:30:00,208.67,208.93,208.6,208.93,21416.0,185.8966,186.1283,185.8343,186.1283,21416.0
2019-09-09 14:40:00,208.9,209.0,208.71,208.97,21397.0,186.1015,186.1906,185.9323,186.1639,21397.0
2019-09-09 14:50:00,209.0,209.0,208.56,208.56,28753.0,186.1906,186.1906,185.7986,185.7986,28753.0
2019-09-09 15:00:00,208.5,208.7,208.45,208.47,21315.0,185.7452,185.9234,185.7007,185.7185,21315.0
2019-09-09 15:10:00,208.46,208.9,208.46,208.77,22160.0,185.7096,186.1015,185.7096,185.9857,22160.0
2019-09-09 15:20:00,208.77,208.83,208.54,208.56,32281.0,185.9857,186.0392,185.7808,185.7986,32281.0
2019-09-09 15:30:00,208.56,208.57,208.27,208.52,32417.0,185.7986,185.8076,185.5403,185.763,32417.0
2019-09-09 15:40:00,208.48,208.73,208.46,208.57,35660.0,185.7274,185.9501,185.7096,185.8076,35660.0
2019-09-09 15:50:00,208.58,208.82,208.46,208.78,70670.0,185.8165,186.0303,185.7096,185.9946,70670.0
2019-09-10 09:30:00,207.03,207.59,199.81,199.93,111653.0,184.4356,184.9345,178.0036,178.1105,111653.0
2019-09-10 09:40:00,199.95,202.6,199.41,201.25,117172.0,178.1283,180.4891,177.6472,179.2864,117172.0
2019-09-10 09:50:00,201.28,201.31,197.52,198.01,62834.0,179.3132,179.3399,175.9635,176.4,62834.0
2019-09-10 10:00:00,197.89,201.45,197.51,201.45,49937.0,176.2931,179.4646,175.9546,179.4646,49937.0
2019-09-10 10:10:00,201.82,202.32,200.91,201.68,46033.0,179.7942,180.2397,178.9835,179.6695,46033.0
2019-09-10 10:20:00,201.69,202.95,201.62,202.78,66105.0,179.6784,180.8009,179.616,180.6495,66105.0
2019-09-10 10:30:00,202.81,203.92,202.45,203.92,56784.0,180.6762,181.665,180.3555,181.665,56784.0
2019-09-10 10:40:00,203.76,203.98,203.3,203.96,21759.0,181.5225,181.7185,181.1127,181.7007,21759.0
2019-09-10 10:50:00,204.01,204.77,203.96,204.77,36219.0,181.7452,182.4223,181.7007,182.4223,36219.0
2019-09-10 11:00:00,204.72,204.92,204.19,204.4,44177.0,182.3777,182.5559,181.9056,182.0927,44177.0
2019-09-10 11:10:00,204.44,204.95,204.1,204.58,23799.0,182.1283,182.5826,181.8254,182.253,23799.0
2019-09-10 11:20:00,204.57,205.14,204.43,205.13,28554.0,182.2441,182.7519,182.1194,182.743,28554.0
2019-09-10 11:30:00,205.05,205.3,204.7,204.96,51696.0,182.6717,182.8944,182.3599,182.5915,51696.0
2019-09-10 11:40:00,204.86,205.47,204.81,205.43,18115.0,182.5024,183.0459,182.4579,183.0102,18115.0
2019-09-10 11:50:00,205.35,205.53,204.35,204.57,26147.0,182.939,183.0993,182.0481,182.2441,26147.0
2019-09-10 12:00:00,204.68,204.93,204.56,204.65,35525.0,182.3421,182.5648,182.2352,182.3154,35525.0
2019-09-10 12:10:00,204.64,204.84,204.53,204.8,31518.0,182.3065,182.4846,182.2085,182.449,31518.0
2019-09-10 12:20:00,204.81,205.05,204.53,204.62,21926.0,182.4579,182.6717,182.2085,182.2886,21926.0
2019-09-10 12:30:00,204.66,204.66,204.16,204.44,19555.0,182.3243,182.3243,181.8788,182.1283,19555.0
2019-09-10 12:40:00,204.38,204.99,204.38,204.89,12375.0,182.0748,182.6183,182.0748,182.5292,12375.0
2019-09-10 12:50:00,204.89,204.92,204.64,204.82,16802.0,182.5292,182.5559,182.3065,182.4668,16802.0
2019-09-10 13:00:00,204.87,205.22,204.81,205.14,27175.0,182.5114,182.8232,182.4579,182.7519,27175.0
2019-09-10 13:10:00,205.18,205.18,204.77,204.77,29295.0,182.7875,182.7875,182.4223,182.4223,29295.0
2019-09-10 13:20:00,204.73,204.87,204.5,204.75,24641.0,182.3866,182.5114,182.1817,182.4045,24641.0
2019-09-10 13:30:00,204.75,205.17,204.71,204.96,12460.0,182.4045,182.7786,182.3688,182.5915,12460.0
2019-09-10 13:40:00,204.97,205.49,204.93,205.16,12003.0,182.6004,183.0637,182.5648,182.7697,12003.0
2019-09-10 13:50:00,205.17,205.77,205.17,205.66,9925.0,182.7786,183.3131,182.7786,183.2151,9925.0
2019-09-10 14:00:00,205.68,205.76,205.22,205.49,18329.0,183.233,183.3042,182.8232,183.0637,18329.0
2019-09-10 14:10:00,205.51,205.52,205.03,205.1,26523.0,183.0815,183.0904,182.6539,182.7163,26523.0
2019-09-10 14:20:00,205.13,205.57,205.11,205.17,38492.0,182.743,183.135,182.7252,182.7786,38492.0
2019-09-10 14:30:00,205.14,205.68,204.98,205.68,31517.0,182.7519,183.233,182.6094,183.233,31517.0
2019-09-10 14:40:00,205.66,206.3,205.46,206.3,22577.0,183.2151,183.7853,183.037,183.7853,22577.0
2019-09-10 14:50:00,206.3,207.11,206.15,207.11,24300.0,183.7853,184.5069,183.6517,184.5069,24300.0
2019-09-10 15:00:00,206.98,207.18,206.52,206.67,42539.0,184.3911,184.5693,183.9813,184.1149,42539.0
2019-09-10 15:10:00,206.69,207.47,206.62,207.4,27409.0,184.1327,184.8276,184.0704,184.7652,27409.0
2019-09-10 15:20:00,207.33,207.37,207.05,207.34,26404.0,184.7029,184.7385,184.4534,184.7118,26404.0
2019-09-10 15:30:00,207.37,208.31,207.37,208.1,52222.0,184.7385,185.5759,184.7385,185.3888,52222.0
2019-09-10 15:40:00,208.09,208.33,207.75,207.89,46556.0,185.3799,185.5937,185.077,185.2018,46556.0
2019-09-10 15:50:00,207.89,208.64,207.83,208.58,113870.0,185.2018,185.8699,185.1483,185.8165,113870.0
2019-09-11 09:30:00,208.92,209.66,207.29,209.02,24233.0,186.1194,186.7786,184.6672,186.2084,24233.0
2019-09-11 09:40:00,208.81,209.06,207.96,208.05,23695.0,186.0214,186.2441,185.2641,185.3443,23695.0
2019-09-11 09:50:00,208.0,208.23,207.34,207.92,25418.0,185.2998,185.5047,184.7118,185.2285,25418.0
2019-09-11 10:00:00,207.91,207.93,207.31,207.69,15977.0,185.2196,185.2374,184.6851,185.0236,15977.0
2019-09-11 10:10:00,207.74,207.74,206.94,206.94,18589.0,185.0681,185.0681,184.3554,184.3554,18589.0
2019-09-11 10:20:00,207.1,207.57,206.65,207.27,23985.0,184.498,184.9167,184.0971,184.6494,23985.0
2019-09-11 10:30:00,207.36,208.0,207.2,207.56,24476.0,184.7296,185.2998,184.5871,184.9078,24476.0
2019-09-11 10:40:00,207.63,208.36,207.08,207.3,25640.0,184.9701,185.6205,184.4802,184.6762,25640.0
2019-09-11 10:50:00,207.3,207.62,207.11,207.11,30304.0,184.6762,184.9612,184.5069,184.5069,30304.0
2019-09-11 11:00:00,207.07,207.23,206.51,206.94,40537.0,184.4713,184.6138,183.9724,184.3554,40537.0
2019-09-11 11:10:00,206.93,207.0,206.24,206.27,21086.0,184.3465,184.4089,183.7318,183.7586,21086.0
2019-09-11 11:20:00,206.31,206.86,206.29,206.75,18564.0,183.7942,184.2842,183.7764,184.1862,18564.0
2019-09-11 11:30:00,206.88,207.4,206.69,207.4,19941.0,184.302,184.7652,184.1327,184.7652,19941.0
2019-09-11 11:40:00,207.35,207.85,207.21,207.36,51571.0,184.7207,185.1661,184.596,184.7296,51571.0
2019-09-11 11:50:00,207.36,207.68,207.12,207.41,30269.0,184.7296,185.0147,184.5158,184.7742,30269.0
2019-09-11 12:00:00,207.42,207.79,207.26,207.42,11497.0,184.7831,185.1127,184.6405,184.7831,11497.0
2019-09-11 12:10:00,207.36,208.06,207.32,207.58,59165.0,184.7296,185.3532,184.694,184.9256,59165.0
2019-09-11 12:20:00,207.56,207.62,207.21,207.29,11140.0,184.9078,184.9612,184.596,184.6672,11140.0
2019-09-11 12:30:00,207.22,207.57,207.22,207.3,9445.0,184.6049,184.9167,184.6049,184.6762,9445.0
2019-09-11 12:40:00,207.3,207.61,207.14,207.61,8989.0,184.6762,184.9523,184.5336,184.9523,8989.0
2019-09-11 12:50:00,207.61,207.72,207.41,207.51,9235.0,184.9523,185.0503,184.7742,184.8632,9235.0
2019-09-11 13:00:00,207.58,207.96,207.58,207.87,11045.0,184.9256,185.2641,184.9256,185.184,11045.0
2019-09-11 13:10:00,207.87,208.02,207.48,207.5,21117.0,185.184,185.3176,184.8365,184.8543,21117.0
2019-09-11 13:20:00,207.58,207.7,207.5,207.62,9715.0,184.9256,185.0325,184.8543,184.9612,9715.0
2019-09-11 13:30:00,207.58,207.82,207.46,207.67,10753.0,184.9256,185.1394,184.8187,185.0058,10753.0
2019-09-11 13:40:00,207.68,207.89,207.41,207.77,29379.0,185.0147,185.2018,184.7742,185.0949,29379.0
2019-09-11 13:50:00,207.86,207.91,207.62,207.74,10695.0,185.175,185.2196,184.9612,185.0681,10695.0
2019-09-11 14:00:00,207.74,207.92,207.49,207.56,10351.0,185.0681,185.2285,184.8454,184.9078,10351.0
2019-09-11 14:10:00,207.58,207.66,207.15,207.15,10597.0,184.9256,184.9969,184.5425,184.5425,10597.0
2019-09-11 14:20:00,207.15,207.16,206.85,206.87,15050.0,184.5425,184.5514,184.2753,184.2931,15050.0
2019-09-11 14:30:00,206.86,207.21,206.86,207.11,15503.0,184.2842,184.596,184.2842,184.5069,15503.0
2019-09-11 14:40:00,207.17,207.17,206.8,206.8,14959.0,184.5603,184.5603,184.2307,184.2307,14959.0
2019-09-11 14:50:00,206.76,206.98,206.57,206.89,19433.0,184.1951,184.3911,184.0258,184.3109,19433.0
2019-09-11 15:00:00,206.9,207.15,206.77,207.14,18485.0,184.3198,184.5425,184.204,184.5336,18485.0
2019-09-11 15:10:00,207.14,207.49,207.06,207.49,18915.0,184.5336,184.8454,184.4624,184.8454,18915.0
2019-09-11 15:20:00,207.46,207.67,207.46,207.62,19823.0,184.8187,185.0058,184.8187,184.9612,19823.0
2019-09-11 15:30:00,207.63,207.64,207.15,207.62,31212.0,184.9701,184.9791,184.5425,184.9612,31212.0
2019-09-11 15:40:00,207.67,207.71,206.96,207.22,41990.0,185.0058,185.0414,184.3733,184.6049,41990.0
2019-09-11 15:50:00,207.28,207.76,207.28,207.75,57882.0,184.6583,185.086,184.6583,185.077,57882.0
2019-09-12 09:30:00,210.0,210.34,209.01,209.29,32692.0,187.0815,187.3844,186.1995,186.449,32692.0
2019-09-12 09:40:00,209.14,209.37,208.43,208.48,22513.0,186.3153,186.5202,185.6828,185.7274,22513.0
2019-09-12 09:50:00,208.53,209.06,208.09,208.86,49663.0,185.7719,186.2441,185.3799,186.0659,49663.0
2019-09-12 10:00:00,208.99,209.15,208.12,208.13,33339.0,186.1817,186.3243,185.4067,185.4156,33339.0
2019-09-12 10:10:00,208.03,208.84,207.94,208.34,36708.0,185.3265,186.0481,185.2463,185.6027,36708.0
2019-09-12 10:20:00,208.35,208.6,208.0,208.39,48416.0,185.6116,185.8343,185.2998,185.6472,48416.0
2019-09-12 10:30:00,208.46,208.59,208.05,208.33,32475.0,185.7096,185.8254,185.3443,185.5937,32475.0
2019-09-12 10:40:00,208.35,208.38,207.86,208.24,29019.0,185.6116,185.6383,185.175,185.5136,29019.0
2019-09-12 10:50:00,208.15,208.15,207.37,207.96,31078.0,185.4334,185.4334,184.7385,185.2641,31078.0
2019-09-12 11:00:00,207.95,208.1,207.56,207.63,23256.0,185.2552,185.3888,184.9078,184.9701,23256.0
2019-09-12 11:10:00,207.54,207.83,207.27,207.3,21008.0,184.89,185.1483,184.6494,184.6762,21008.0
2019-09-12 11:20:00,207.31,208.0,207.28,208.0,58957.0,184.6851,185.2998,184.6583,185.2998,58957.0
2019-09-12 11:30:00,207.96,208.81,207.95,208.57,19975.0,185.2641,186.0214,185.2552,185.8076,19975.0
2019-09-12 11:40:00,208.62,209.13,208.56,209.09,26101.0,185.8521,186.3064,185.7986,186.2708,26101.0
2019-09-12 11:50:00,209.13,209.41,208.94,209.05,12787.0,186.3064,186.5559,186.1372,186.2352,12787.0
2019-09-12 12:00:00,209.11,209.5,208.93,209.5,14499.0,186.2886,186.6361,186.1283,186.6361,14499.0
2019-09-12 12:10:00,209.59,209.69,209.39,209.47,9018.0,186.7162,186.8053,186.5381,186.6093,9018.0
2019-09-12 12:20:00,209.52,209.56,209.18,209.49,17788.0,186.6539,186.6895,186.351,186.6272,17788.0
2019-09-12 12:30:00,209.49,209.91,209.49,209.7,9734.0,186.6272,187.0013,186.6272,186.8142,9734.0
2019-09-12 12:40:00,209.67,209.91,209.66,209.8,11249.0,186.7875,187.0013,186.7786,186.9033,11249.0
2019-09-12 12:50:00,209.84,209.87,209.38,209.58,10796.0,186.939,186.9657,186.5292,186.7073,10796.0
2019-09-12 13:00:00,209.65,210.0,209.65,209.68,16008.0,186.7697,187.0815,186.7697,186.7964,16008.0
2019-09-12 13:10:00,209.76,209.77,209.1,209.25,27711.0,186.8677,186.8766,186.2797,186.4133,27711.0
2019-09-12 13:20:00,209.24,209.55,209.13,209.55,7627.0,186.4044,186.6806,186.3064,186.6806,7627.0
2019-09-12 13:30:00,209.56,209.93,209.49,209.92,14193.0,186.6895,187.0191,186.6272,187.0102,14193.0
2019-09-12 13:40:00,209.88,209.94,209.57,209.69,11099.0,186.9746,187.028,186.6984,186.8053,11099.0
2019-09-12 13:50:00,209.75,209.79,209.11,209.16,14012.0,186.8588,186.8944,186.2886,186.3332,14012.0
2019-09-12 14:00:00,209.28,209.61,209.17,209.44,10779.0,186.4401,186.7341,186.3421,186.5826,10779.0
2019-09-12 14:10:00,209.49,209.64,209.45,209.46,9893.0,186.6272,186.7608,186.5915,186.6004,9893.0
2019-09-12 14:20:00,209.42,209.62,209.22,209.54,9562.0,186.5648,186.743,186.3866,186.6717,9562.0
2019-09-12 14:30:00,209.53,209.82,209.36,209.75,10872.0,186.6628,186.9211,186.5113,186.8588,10872.0
2019-09-12 14:40:00,209.75,209.76,209.42,209.56,14007.0,186.8588,186.8677,186.5648,186.6895,14007.0
2019-09-12 14:50:00,209.62,210.07,209.59,210.0,47258.0,186.743,187.1439,186.7162,187.0815,47258.0
2019-09-12 15:00:00,210.03,210.06,209.65,209.8,27668.0,187.1082,187.1349,186.7697,186.9033,27668.0
2019-09-12 15:10:00,209.73,210.02,209.71,209.94,32403.0,186.841,187.0993,186.8231,187.028,32403.0
2019-09-12 15:20:00,209.92,210.01,209.7,209.75,19138.0,187.0102,187.0904,186.8142,186.8588,19138.0
2019-09-12 15:30:00,209.74,210.03,209.74,209.9,45037.0,186.8499,187.1082,186.8499,186.9924,45037.0
2019-09-12 15:40:00,209.84,210.05,209.7,209.95,38565.0,186.939,187.126,186.8142,187.0369,38565.0
2019-09-12 15:50:00,209.91,209.96,209.35,209.49,74787.0,187.0013,187.0459,186.5024,186.6272,74787.0
2019-09-13 09:30:00,209.71,210.08,207.82,208.69,19101.0,186.8231,187.1528,185.1394,185.9145,19101.0
2019-09-13 09:40:00,208.67,209.0,208.33,208.4,17596.0,185.8966,186.1906,185.5937,185.6561,17596.0
2019-09-13 09:50:00,208.65,209.71,208.17,209.53,18374.0,185.8788,186.8231,185.4512,186.6628,18374.0
2019-09-13 10:00:00,209.39,209.47,208.35,208.68,27739.0,186.5381,186.6093,185.6116,185.9056,27739.0
2019-09-13 10:10:00,208.61,208.88,207.84,208.2,24745.0,185.8432,186.0837,185.1572,185.4779,24745.0
2019-09-13 10:20:00,208.21,208.41,207.89,208.11,26824.0,185.4868,185.665,185.2018,185.3978,26824.0
2019-09-13 10:30:00,208.13,208.31,207.91,208.05,32843.0,185.4156,185.5759,185.2196,185.3443,32843.0
2019-09-13 10:40:00,208.05,208.27,207.77,208.27,23148.0,185.3443,185.5403,185.0949,185.5403,23148.0
2019-09-13 10:50:00,208.2,208.29,207.87,207.99,22103.0,185.4779,185.5581,185.184,185.2909,22103.0
2019-09-13 11:00:00,207.99,208.31,207.65,208.15,24172.0,185.2909,185.5759,184.988,185.4334,24172.0
2019-09-13 11:10:00,208.2,208.27,207.89,208.13,31108.0,185.4779,185.5403,185.2018,185.4156,31108.0
2019-09-13 11:20:00,208.13,208.16,207.62,207.68,22322.0,185.4156,185.4423,184.9612,185.0147,22322.0
2019-09-13 11:30:00,207.62,207.72,207.3,207.46,17481.0,184.9612,185.0503,184.6762,184.8187,17481.0
2019-09-13 11:40:00,207.5,208.04,207.49,207.64,17638.0,184.8543,185.3354,184.8454,184.9791,17638.0
2019-09-13 11:50:00,207.64,208.08,207.58,208.02,18316.0,184.9791,185.371,184.9256,185.3176,18316.0
2019-09-13 12:00:00,208.02,208.13,207.85,207.93,13561.0,185.3176,185.4156,185.1661,185.2374,13561.0
2019-09-13 12:10:00,207.93,208.17,207.84,208.09,16965.0,185.2374,185.4512,185.1572,185.3799,16965.0
2019-09-13 12:20:00,208.13,208.18,207.99,208.02,15145.0,185.4156,185.4601,185.2909,185.3176,15145.0
2019-09-13 12:30:00,207.93,208.11,207.87,208.0,14399.0,185.2374,185.3978,185.184,185.2998,14399.0
2019-09-13 12:40:00,208.02,208.04,207.6,207.67,11522.0,185.3176,185.3354,184.9434,185.0058,11522.0
2019-09-13 12:50:00,207.59,207.67,207.33,207.56,10807.0,184.9345,185.0058,184.7029,184.9078,10807.0
2019-09-13 13:00:00,207.61,207.7,207.54,207.68,10718.0,184.9523,185.0325,184.89,185.0147,10718.0
2019-09-13 13:10:00,207.67,207.91,207.65,207.8,14805.0,185.0058,185.2196,184.988,185.1216,14805.0
2019-09-13 13:20:00,207.76,208.13,207.67,208.03,19574.0,185.086,185.4156,185.0058,185.3265,19574.0
2019-09-13 13:30:00,208.01,208.06,207.92,207.96,15822.0,185.3087,185.3532,185.2285,185.2641,15822.0
2019-09-13 13:40:00,207.98,208.03,207.49,207.65,14130.0,185.2819,185.3265,184.8454,184.988,14130.0
2019-09-13 13:50:00,207.68,207.74,207.42,207.56,10966.0,185.0147,185.0681,184.7831,184.9078,10966.0
2019-09-13 14:00:00,207.56,207.84,207.56,207.78,11121.0,184.9078,185.1572,184.9078,185.1038,11121.0
2019-09-13 14:10:00,207.74,207.81,207.59,207.65,9264.0,185.0681,185.1305,184.9345,184.988,9264.0
2019-09-13 14:20:00,207.65,207.76,207.52,207.53,10884.0,184.988,185.086,184.8721,184.8811,10884.0
2019-09-13 14:30:00,207.56,207.66,207.45,207.57,14501.0,184.9078,184.9969,184.8098,184.9167,14501.0
2019-09-13 14:40:00,207.56,207.56,207.2,207.24,14606.0,184.9078,184.9078,184.5871,184.6227,14606.0
2019-09-13 14:50:00,207.24,207.41,207.19,207.35,13337.0,184.6227,184.7742,184.5782,184.7207,13337.0
2019-09-13 15:00:00,207.32,207.37,207.2,207.33,15154.0,184.694,184.7385,184.5871,184.7029,15154.0
2019-09-13 15:10:00,207.31,207.43,207.21,207.27,14448.0,184.6851,184.792,184.596,184.6494,14448.0
2019-09-13 15:20:00,207.25,207.46,207.2,207.46,15807.0,184.6316,184.8187,184.5871,184.8187,15807.0
2019-09-13 15:30:00,207.47,207.67,207.33,207.62,21524.0,184.8276,185.0058,184.7029,184.9612,21524.0
2019-09-13 15:40:00,207.59,207.85,207.52,207.84,30698.0,184.9345,185.1661,184.8721,185.1572,30698.0
2019-09-13 15:50:00,207.82,207.83,207.38,207.52,100342.0,185.1394,185.1483,184.7474,184.8721,100342.0
2019-09-16 09:30:00,212.41,212.94,209.61,211.46,265267.0,189.2285,189.7006,186.7341,188.3822,265267.0
2019-09-16 09:40:00,211.39,212.05,210.76,211.31,49826.0,188.3198,188.9078,187.7585,188.2485,49826.0
2019-09-16 09:50:00,211.3,211.49,210.92,211.26,39359.0,188.2396,188.4089,187.9011,188.204,39359.0
2019-09-16 10:00:00,211.27,211.62,210.77,211.24,37229.0,188.2129,188.5247,187.7675,188.1862,37229.0
2019-09-16 10:10:00,211.33,211.68,210.51,210.69,42544.0,188.2663,188.5781,187.5358,187.6962,42544.0
2019-09-16 10:20:00,210.82,210.97,210.03,210.07,43188.0,187.812,187.9456,187.1082,187.1439,43188.0
2019-09-16 10:30:00,210.14,210.15,209.52,209.68,32636.0,187.2062,187.2151,186.6539,186.7964,32636.0
2019-09-16 10:40:00,209.73,210.24,209.51,210.0,24559.0,186.841,187.2953,186.645,187.0815,24559.0
2019-09-16 10:50:00,210.0,210.25,209.85,210.02,19764.0,187.0815,187.3042,186.9479,187.0993,19764.0
2019-09-16 11:00:00,210.04,210.9,209.85,210.7,34582.0,187.1171,187.8833,186.9479,187.7051,34582.0
2019-09-16 11:10:00,210.77,210.78,210.25,210.52,23682.0,187.7675,187.7764,187.3042,187.5447,23682.0
2019-09-16 11:20:00,210.45,210.87,210.45,210.73,25604.0,187.4824,187.8565,187.4824,187.7318,25604.0
2019-09-16 11:30:00,210.65,210.8,210.28,210.56,26161.0,187.6606,187.7942,187.3309,187.5804,26161.0
2019-09-16 11:40:00,210.62,210.89,210.43,210.64,15260.0,187.6338,187.8744,187.4646,187.6516,15260.0
2019-09-16 11:50:00,210.55,210.62,210.25,210.3,19800.0,187.5715,187.6338,187.3042,187.3488,19800.0
2019-09-16 12:00:00,210.36,210.5,210.24,210.41,12768.0,187.4022,187.5269,187.2953,187.4467,12768.0
2019-09-16 12:10:00,210.48,210.49,210.35,210.43,7538.0,187.5091,187.518,187.3933,187.4646,7538.0
2019-09-16 12:20:00,210.43,210.43,210.0,210.17,17965.0,187.4646,187.4646,187.0815,187.2329,17965.0
2019-09-16 12:30:00,210.19,210.46,210.19,210.38,11531.0,187.2508,187.4913,187.2508,187.42,11531.0
2019-09-16 12:40:00,210.43,211.35,210.43,211.3,20269.0,187.4646,188.2842,187.4646,188.2396,20269.0
2019-09-16 12:50:00,211.36,212.24,211.32,211.9,31006.0,188.2931,189.077,188.2574,188.7741,31006.0
2019-09-16 13:00:00,211.9,211.96,211.68,211.82,13345.0,188.7741,188.8276,188.5781,188.7029,13345.0
2019-09-16 13:10:00,211.86,214.04,211.69,213.23,161962.0,188.7385,190.6806,188.5871,189.959,161962.0
2019-09-16 13:20:00,213.2,213.55,213.0,213.2,16110.0,189.9323,190.2441,189.7541,189.9323,16110.0
2019-09-16 13:30:00,213.11,213.71,212.97,213.71,22158.0,189.8521,190.3866,189.7274,190.3866,22158.0
2019-09-16 13:40:00,213.71,213.71,213.3,213.51,26807.0,190.3866,190.3866,190.0213,190.2084,26807.0
2019-09-16 13:50:00,213.51,213.92,213.14,213.91,35513.0,190.2084,190.5737,189.8788,190.5648,35513.0
2019-09-16 14:00:00,213.9,213.91,213.58,213.8,19959.0,190.5559,190.5648,190.2708,190.4668,19959.0
2019-09-16 14:10:00,213.67,214.06,213.55,214.04,21065.0,190.351,190.6984,190.2441,190.6806,21065.0
2019-09-16 14:20:00,214.05,214.49,213.86,214.45,17456.0,190.6895,191.0815,190.5202,191.0458,17456.0
2019-09-16 14:30:00,214.41,214.63,214.14,214.2,32244.0,191.0102,191.2062,190.7697,190.8231,32244.0
2019-09-16 14:40:00,214.23,214.99,214.23,214.96,37730.0,190.8498,191.5269,190.8498,191.5002,37730.0
2019-09-16 14:50:00,214.95,215.06,214.7,214.89,27092.0,191.4913,191.5893,191.2686,191.4378,27092.0
2019-09-16 15:00:00,214.86,214.91,214.29,214.57,25285.0,191.4111,191.4556,190.9033,191.1527,25285.0
2019-09-16 15:10:00,214.57,214.84,214.49,214.69,43050.0,191.1527,191.3933,191.0815,191.2596,43050.0
2019-09-16 15:20:00,214.69,214.7,213.86,214.0,56545.0,191.2596,191.2686,190.5202,190.6449,56545.0
2019-09-16 15:30:00,214.0,214.05,213.76,213.91,44553.0,190.6449,190.6895,190.4311,190.5648,44553.0
2019-09-16 15:40:00,213.91,213.97,213.08,213.58,59436.0,190.5648,190.6182,189.8254,190.2708,59436.0
2019-09-16 15:50:00,213.6,214.16,213.6,214.0,96780.0,190.2886,190.7875,190.2886,190.6449,96780.0
2019-09-17 09:30:00,214.23,214.55,212.49,212.49,38451.0,190.8498,191.1349,189.2997,189.2997,38451.0
2019-09-17 09:40:00,212.28,213.34,211.52,213.34,19853.0,189.1127,190.057,188.4356,190.057,19853.0
2019-09-17 09:50:00,213.22,213.39,212.49,212.55,19418.0,189.9501,190.1015,189.2997,189.3532,19418.0
2019-09-17 10:00:00,212.66,214.05,212.29,213.83,24778.0,189.4512,190.6895,189.1216,190.4935,24778.0
2019-09-17 10:10:00,213.77,214.28,213.37,214.08,23548.0,190.4401,190.8944,190.0837,190.7162,23548.0
2019-09-17 10:20:00,214.01,215.03,214.0,214.24,26156.0,190.6539,191.5625,190.6449,190.8588,26156.0
2019-09-17 10:30:00,214.34,214.34,213.35,213.76,22037.0,190.9478,190.9478,190.0659,190.4311,22037.0
2019-09-17 10:40:00,213.74,213.97,212.86,212.86,22038.0,190.4133,190.6182,189.6294,189.6294,22038.0
2019-09-17 10:50:00,212.97,213.26,212.88,212.93,17297.0,189.7274,189.9857,189.6472,189.6917,17297.0
2019-09-17 11:00:00,212.99,213.47,212.89,213.09,12055.0,189.7452,190.1728,189.6561,189.8343,12055.0
2019-09-17 11:10:00,213.13,213.26,212.76,212.97,15542.0,189.8699,189.9857,189.5403,189.7274,15542.0
2019-09-17 11:20:00,213.04,213.04,212.21,212.43,12545.0,189.7897,189.7897,189.0503,189.2463,12545.0
2019-09-17 11:30:00,212.53,213.15,212.39,213.02,14342.0,189.3354,189.8877,189.2107,189.7719,14342.0
2019-09-17 11:40:00,213.03,213.49,212.86,213.44,11586.0,189.7808,190.1906,189.6294,190.1461,11586.0
2019-09-17 11:50:00,213.47,214.19,213.47,214.18,12624.0,190.1728,190.8142,190.1728,190.8053,12624.0
2019-09-17 12:00:00,214.14,214.58,213.93,214.23,13953.0,190.7697,191.1617,190.5826,190.8498,13953.0
2019-09-17 12:10:00,214.31,214.73,214.21,214.68,11337.0,190.9211,191.2953,190.832,191.2507,11337.0
2019-09-17 12:20:00,214.62,215.08,214.56,214.98,11025.0,191.1973,191.6071,191.1438,191.518,11025.0
2019-09-17 12:30:00,214.96,215.14,214.75,215.0,17536.0,191.5002,191.6605,191.3131,191.5358,17536.0
2019-09-17 12:40:00,215.0,215.3,214.94,215.15,20960.0,191.5358,191.8031,191.4824,191.6694,20960.0
2019-09-17 12:50:00,215.11,215.11,214.59,214.65,8188.0,191.6338,191.6338,191.1706,191.224,8188.0
2019-09-17 13:00:00,214.69,214.69,213.52,213.82,33038.0,191.2596,191.2596,190.2173,190.4846,33038.0
2019-09-17 13:10:00,213.82,213.91,213.33,213.59,14044.0,190.4846,190.5648,190.0481,190.2797,14044.0
2019-09-17 13:20:00,213.58,214.02,213.57,213.69,8148.0,190.2708,190.6628,190.2619,190.3688,8148.0
2019-09-17 13:30:00,213.67,214.09,213.48,214.08,7902.0,190.351,190.7251,190.1817,190.7162,7902.0
2019-09-17 13:40:00,214.0,214.15,213.82,213.94,15719.0,190.6449,190.7786,190.4846,190.5915,15719.0
2019-09-17 13:50:00,213.98,214.25,213.83,213.93,14092.0,190.6271,190.8677,190.4935,190.5826,14092.0
2019-09-17 14:00:00,213.98,214.03,213.08,213.25,16455.0,190.6271,190.6717,189.8254,189.9768,16455.0
2019-09-17 14:10:00,213.43,213.56,213.28,213.34,10544.0,190.1372,190.253,190.0035,190.057,10544.0
2019-09-17 14:20:00,213.38,213.71,213.38,213.64,12035.0,190.0926,190.3866,190.0926,190.3242,12035.0
2019-09-17 14:30:00,213.6,213.65,212.98,213.1,13711.0,190.2886,190.3331,189.7363,189.8432,13711.0
2019-09-17 14:40:00,213.15,213.28,213.01,213.23,12409.0,189.8877,190.0035,189.763,189.959,12409.0
2019-09-17 14:50:00,213.23,213.71,213.2,213.37,13136.0,189.959,190.3866,189.9323,190.0837,13136.0
2019-09-17 15:00:00,213.44,213.44,213.15,213.27,12650.0,190.1461,190.1461,189.8877,189.9946,12650.0
2019-09-17 15:10:00,213.23,213.44,213.21,213.36,13702.0,189.959,190.1461,189.9412,190.0748,13702.0
2019-09-17 15:20:00,213.35,213.69,213.34,213.62,17352.0,190.0659,190.3688,190.057,190.3064,17352.0
2019-09-17 15:30:00,213.66,214.07,213.63,214.04,26426.0,190.3421,190.7073,190.3153,190.6806,26426.0
2019-09-17 15:40:00,214.05,214.13,213.79,213.91,32826.0,190.6895,190.7608,190.4579,190.5648,32826.0
2019-09-17 15:50:00,213.91,214.63,213.76,214.28,117871.0,190.5648,191.2062,190.4311,190.8944,117871.0
2019-09-18 09:30:00,213.47,213.55,212.25,212.42,18158.0,190.1728,190.2441,189.0859,189.2374,18158.0
2019-09-18 09:40:00,212.24,213.0,212.01,212.05,17242.0,189.077,189.7541,188.8721,188.9078,17242.0
2019-09-18 09:50:00,212.24,212.24,211.22,211.86,22726.0,189.077,189.077,188.1683,188.7385,22726.0
2019-09-18 10:00:00,211.73,211.92,211.26,211.33,26310.0,188.6227,188.792,188.204,188.2663,26310.0
2019-09-18 10:10:00,211.47,212.52,211.1,212.46,17971.0,188.3911,189.3265,188.0614,189.273,17971.0
2019-09-18 10:20:00,212.46,212.9,212.35,212.64,12727.0,189.273,189.665,189.175,189.4334,12727.0
2019-09-18 10:30:00,212.74,212.81,212.28,212.6,11457.0,189.5225,189.5848,189.1127,189.3977,11457.0
2019-09-18 10:40:00,212.55,212.87,212.54,212.63,15594.0,189.3532,189.6383,189.3443,189.4245,15594.0
2019-09-18 10:50:00,212.59,212.88,212.26,212.78,17744.0,189.3888,189.6472,189.0948,189.5581,17744.0
2019-09-18 11:00:00,212.8,212.9,212.47,212.56,8551.0,189.5759,189.665,189.2819,189.3621,8551.0
2019-09-18 11:10:00,212.57,212.6,212.28,212.31,7149.0,189.371,189.3977,189.1127,189.1394,7149.0
2019-09-18 11:20:00,212.31,212.35,212.07,212.2,10347.0,189.1394,189.175,188.9256,189.0414,10347.0
2019-09-18 11:30:00,212.21,212.25,211.89,212.03,11379.0,189.0503,189.0859,188.7652,188.8899,11379.0
2019-09-18 11:40:00,212.06,212.78,211.94,212.78,8630.0,188.9167,189.5581,188.8098,189.5581,8630.0
2019-09-18 11:50:00,212.78,213.05,212.61,213.05,8716.0,189.5581,189.7986,189.4066,189.7986,8716.0
2019-09-18 12:00:00,213.06,213.06,212.52,212.64,6091.0,189.8075,189.8075,189.3265,189.4334,6091.0
2019-09-18 12:10:00,212.48,213.02,212.36,213.02,8244.0,189.2908,189.7719,189.1839,189.7719,8244.0
2019-09-18 12:20:00,213.02,213.22,212.78,213.18,7422.0,189.7719,189.9501,189.5581,189.9144,7422.0
2019-09-18 12:30:00,213.23,213.93,213.18,213.79,13404.0,189.959,190.5826,189.9144,190.4579,13404.0
2019-09-18 12:40:00,213.68,213.81,213.46,213.64,8042.0,190.3599,190.4757,190.1639,190.3242,8042.0
2019-09-18 12:50:00,213.67,214.05,213.63,213.92,12607.0,190.351,190.6895,190.3153,190.5737,12607.0
2019-09-18 13:00:00,213.9,214.26,213.85,213.88,23002.0,190.5559,190.8766,190.5113,190.538,23002.0
2019-09-18 13:10:00,213.88,214.18,213.69,213.91,14174.0,190.538,190.8053,190.3688,190.5648,14174.0
2019-09-18 13:20:00,213.81,214.06,213.67,213.81,10727.0,190.4757,190.6984,190.351,190.4757,10727.0
2019-09-18 13:30:00,213.8,214.32,213.73,214.32,21399.0,190.4668,190.93,190.4044,190.93,21399.0
2019-09-18 13:40:00,214.37,214.95,214.37,214.56,23377.0,190.9746,191.4913,190.9746,191.1438,23377.0
2019-09-18 13:50:00,214.66,215.76,214.65,215.58,16054.0,191.2329,192.2129,191.224,192.0525,16054.0
2019-09-18 14:00:00,215.3,215.92,214.73,214.99,50375.0,191.8031,192.3554,191.2953,191.5269,50375.0
2019-09-18 14:10:00,214.76,214.79,213.56,213.61,19274.0,191.322,191.3487,190.253,190.2975,19274.0
2019-09-18 14:20:00,213.51,213.54,212.8,213.02,15234.0,190.2084,190.2352,189.5759,189.7719,15234.0
2019-09-18 14:30:00,213.02,213.45,212.9,212.9,18166.0,189.7719,190.155,189.665,189.665,18166.0
2019-09-18 14:40:00,212.9,213.14,212.35,212.89,12101.0,189.665,189.8788,189.175,189.6561,12101.0
2019-09-18 14:50:00,212.89,213.42,212.89,213.21,13901.0,189.6561,190.1282,189.6561,189.9412,13901.0
2019-09-18 15:00:00,213.12,213.62,213.06,213.53,21304.0,189.861,190.3064,189.8075,190.2262,21304.0
2019-09-18 15:10:00,213.4,213.62,213.4,213.55,22585.0,190.1104,190.3064,190.1104,190.2441,22585.0
2019-09-18 15:20:00,213.53,213.72,213.29,213.63,24919.0,190.2262,190.3955,190.0124,190.3153,24919.0
2019-09-18 15:30:00,213.65,214.68,213.64,214.67,44375.0,190.3331,191.2507,190.3242,191.2418,44375.0
2019-09-18 15:40:00,214.7,215.06,214.57,215.04,47157.0,191.2686,191.5893,191.1527,191.5714,47157.0
2019-09-18 15:50:00,215.04,215.05,214.61,214.77,104305.0,191.5714,191.5804,191.1884,191.3309,104305.0
2019-09-19 09:30:00,214.11,214.89,213.32,213.97,29429.0,190.7429,191.4378,190.0392,190.6182,29429.0
2019-09-19 09:40:00,214.0,215.87,213.99,215.66,24791.0,190.6449,192.3109,190.636,192.1238,24791.0
2019-09-19 09:50:00,215.24,215.42,214.66,215.32,21299.0,191.7496,191.91,191.2329,191.8209,21299.0
2019-09-19 10:00:00,215.36,215.53,214.65,215.03,20215.0,191.8565,192.008,191.224,191.5625,20215.0
2019-09-19 10:10:00,215.03,215.16,214.37,214.98,18789.0,191.5625,191.6784,190.9746,191.518,18789.0
2019-09-19 10:20:00,215.04,215.68,214.99,215.26,27829.0,191.5714,192.1416,191.5269,191.7674,27829.0
2019-09-19 10:30:00,215.31,215.44,214.6,214.88,15944.0,191.812,191.9278,191.1795,191.4289,15944.0
2019-09-19 10:40:00,214.91,215.47,214.78,215.18,10537.0,191.4556,191.9545,191.3398,191.6962,10537.0
2019-09-19 10:50:00,215.23,215.5,214.95,215.03,15535.0,191.7407,191.9812,191.4913,191.5625,15535.0
2019-09-19 11:00:00,215.08,215.12,214.42,214.77,15252.0,191.6071,191.6427,191.0191,191.3309,15252.0
2019-09-19 11:10:00,214.85,215.19,214.78,214.92,11461.0,191.4022,191.7051,191.3398,191.4645,11461.0
2019-09-19 11:20:00,214.98,215.18,214.84,214.99,9480.0,191.518,191.6962,191.3933,191.5269,9480.0
2019-09-19 11:30:00,214.99,215.36,214.83,215.29,13030.0,191.5269,191.8565,191.3844,191.7942,13030.0
2019-09-19 11:40:00,215.27,215.27,214.67,214.75,10307.0,191.7763,191.7763,191.2418,191.3131,10307.0
2019-09-19 11:50:00,214.72,215.4,214.71,215.38,11723.0,191.2864,191.8922,191.2775,191.8743,11723.0
2019-09-19 12:00:00,215.38,215.44,215.13,215.15,11443.0,191.8743,191.9278,191.6516,191.6694,11443.0
2019-09-19 12:10:00,215.15,215.15,214.79,214.81,6652.0,191.6694,191.6694,191.3487,191.3665,6652.0
2019-09-19 12:20:00,214.81,215.04,214.69,214.75,7255.0,191.3665,191.5714,191.2596,191.3131,7255.0
2019-09-19 12:30:00,214.72,214.83,214.67,214.79,9469.0,191.2864,191.3844,191.2418,191.3487,9469.0
2019-09-19 12:40:00,214.74,214.95,214.73,214.87,10236.0,191.3042,191.4913,191.2953,191.42,10236.0
2019-09-19 12:50:00,214.85,214.93,214.7,214.87,7678.0,191.4022,191.4735,191.2686,191.42,7678.0
2019-09-19 13:00:00,215.0,215.18,214.83,214.84,7506.0,191.5358,191.6962,191.3844,191.3933,7506.0
2019-09-19 13:10:00,214.83,215.14,214.71,215.14,13480.0,191.3844,191.6605,191.2775,191.6605,13480.0
2019-09-19 13:20:00,215.1,215.1,214.87,214.89,7997.0,191.6249,191.6249,191.42,191.4378,7997.0
2019-09-19 13:30:00,214.84,214.92,214.71,214.75,9918.0,191.3933,191.4645,191.2775,191.3131,9918.0
2019-09-19 13:40:00,214.76,214.76,213.99,214.3,20475.0,191.322,191.322,190.636,190.9122,20475.0
2019-09-19 13:50:00,214.32,214.6,214.27,214.46,10780.0,190.93,191.1795,190.8855,191.0547,10780.0
2019-09-19 14:00:00,214.56,214.56,214.19,214.53,10905.0,191.1438,191.1438,190.8142,191.1171,10905.0
2019-09-19 14:10:00,214.5,214.87,214.48,214.87,12669.0,191.0904,191.42,191.0726,191.42,12669.0
2019-09-19 14:20:00,214.89,215.0,214.74,214.95,11262.0,191.4378,191.5358,191.3042,191.4913,11262.0
2019-09-19 14:30:00,214.9,215.11,214.76,214.9,13741.0,191.4467,191.6338,191.322,191.4467,13741.0
2019-09-19 14:40:00,214.87,214.88,214.54,214.59,10685.0,191.42,191.4289,191.126,191.1706,10685.0
2019-09-19 14:50:00,214.6,214.79,214.47,214.7,13973.0,191.1795,191.3487,191.0637,191.2686,13973.0
2019-09-19 15:00:00,214.75,214.77,214.56,214.74,20442.0,191.3131,191.3309,191.1438,191.3042,20442.0
2019-09-19 15:10:00,214.74,214.79,214.63,214.65,15931.0,191.3042,191.3487,191.2062,191.224,15931.0
2019-09-19 15:20:00,214.68,215.02,214.66,214.89,22793.0,191.2507,191.5536,191.2329,191.4378,22793.0
2019-09-19 15:30:00,214.88,214.97,214.46,214.97,29451.0,191.4289,191.5091,191.0547,191.5091,29451.0
2019-09-19 15:40:00,214.95,215.02,214.57,214.61,38017.0,191.4913,191.5536,191.1527,191.1884,38017.0
2019-09-19 15:50:00,214.59,214.85,214.01,214.1,130939.0,191.1706,191.4022,190.6539,190.734,130939.0
2019-09-20 09:30:00,214.12,214.75,213.25,214.4,238562.0,190.7519,191.3131,189.9768,191.0013,238562.0
2019-09-20 09:40:00,214.48,215.13,214.14,214.36,8312.0,191.0726,191.6516,190.7697,190.9657,8312.0
2019-09-20 09:50:00,214.36,214.6,214.22,214.3,16836.0,190.9657,191.1795,190.8409,190.9122,16836.0
2019-09-20 10:00:00,214.3,214.55,213.33,213.81,10190.0,190.9122,191.1349,190.0481,190.4757,10190.0
2019-09-20 10:10:00,213.65,214.16,213.51,213.92,9975.0,190.3331,190.7875,190.2084,190.5737,9975.0
2019-09-20 10:20:00,214.02,214.04,213.29,214.02,10379.0,190.6628,190.6806,190.0124,190.6628,10379.0
2019-09-20 10:30:00,213.99,213.99,213.34,213.34,5393.0,190.636,190.636,190.057,190.057,5393.0
2019-09-20 10:40:00,213.3,213.33,212.93,212.98,8574.0,190.0213,190.0481,189.6917,189.7363,8574.0
2019-09-20 10:50:00,212.95,212.95,212.28,212.54,10713.0,189.7095,189.7095,189.1127,189.3443,10713.0
2019-09-20 11:00:00,212.62,212.92,212.48,212.48,9271.0,189.4156,189.6828,189.2908,189.2908,9271.0
2019-09-20 11:10:00,212.59,212.92,212.28,212.8,16789.0,189.3888,189.6828,189.1127,189.5759,16789.0
2019-09-20 11:20:00,212.8,212.81,212.39,212.48,5989.0,189.5759,189.5848,189.2107,189.2908,5989.0
2019-09-20 11:30:00,212.5,212.91,212.45,212.79,11588.0,189.3087,189.6739,189.2641,189.567,11588.0
2019-09-20 11:40:00,212.76,212.99,212.53,212.95,12788.0,189.5403,189.7452,189.3354,189.7095,12788.0
2019-09-20 11:50:00,212.98,213.28,212.87,213.28,8856.0,189.7363,190.0035,189.6383,190.0035,8856.0
2019-09-20 12:00:00,213.21,213.38,212.56,212.7,8599.0,189.9412,190.0926,189.3621,189.4868,8599.0
2019-09-20 12:10:00,212.74,212.76,211.96,212.35,23339.0,189.5225,189.5403,188.8276,189.175,23339.0
2019-09-20 12:20:00,212.36,212.48,212.0,212.05,6378.0,189.1839,189.2908,188.8632,188.9078,6378.0
2019-09-20 12:30:00,212.05,212.21,211.69,211.79,8820.0,188.9078,189.0503,188.5871,188.6761,8820.0
2019-09-20 12:40:00,211.75,211.96,211.57,211.9,8216.0,188.6405,188.8276,188.4801,188.7741,8216.0
2019-09-20 12:50:00,211.89,211.89,211.53,211.78,9280.0,188.7652,188.7652,188.4445,188.6672,9280.0
2019-09-20 13:00:00,211.87,212.41,211.87,212.39,6934.0,188.7474,189.2285,188.7474,189.2107,6934.0
2019-09-20 13:10:00,212.37,212.4,210.76,211.26,12368.0,189.1928,189.2196,187.7585,188.204,12368.0
2019-09-20 13:20:00,211.41,211.75,211.19,211.63,12283.0,188.3376,188.6405,188.1416,188.5336,12283.0
2019-09-20 13:30:00,211.72,211.91,211.37,211.69,11567.0,188.6138,188.783,188.302,188.5871,11567.0
2019-09-20 13:40:00,211.63,212.04,211.52,211.86,10406.0,188.5336,188.8989,188.4356,188.7385,10406.0
2019-09-20 13:50:00,211.9,212.54,211.81,212.33,7410.0,188.7741,189.3443,188.694,189.1572,7410.0
2019-09-20 14:00:00,212.44,212.81,212.06,212.29,8283.0,189.2552,189.5848,188.9167,189.1216,8283.0
2019-09-20 14:10:00,212.29,212.68,212.14,212.24,5746.0,189.1216,189.469,188.9879,189.077,5746.0
2019-09-20 14:20:00,212.15,212.69,212.15,212.43,7770.0,188.9969,189.4779,188.9969,189.2463,7770.0
2019-09-20 14:30:00,212.41,212.71,212.33,212.53,17053.0,189.2285,189.4957,189.1572,189.3354,17053.0
2019-09-20 14:40:00,212.44,212.91,212.29,212.69,10361.0,189.2552,189.6739,189.1216,189.4779,10361.0
2019-09-20 14:50:00,212.56,212.73,212.34,212.67,9713.0,189.3621,189.5136,189.1661,189.4601,9713.0
2019-09-20 15:00:00,212.44,212.54,212.18,212.19,8623.0,189.2552,189.3443,189.0236,189.0325,8623.0
2019-09-20 15:10:00,212.2,212.61,212.01,212.42,9105.0,189.0414,189.4066,188.8721,189.2374,9105.0
2019-09-20 15:20:00,212.47,212.47,211.8,211.99,23534.0,189.2819,189.2819,188.685,188.8543,23534.0
2019-09-20 15:30:00,212.05,212.14,211.63,211.89,20577.0,188.9078,188.9879,188.5336,188.7652,20577.0
2019-09-20 15:40:00,211.8,211.87,210.49,210.94,69023.0,188.685,188.7474,187.518,187.9189,69023.0
2019-09-20 15:50:00,210.88,212.07,210.87,211.79,166718.0,187.8655,188.9256,187.8565,188.6761,166718.0
2019-09-23 09:30:00,212.44,212.78,210.93,211.68,33435.0,189.2552,189.5581,187.91,188.5781,33435.0
2019-09-23 09:40:00,211.78,211.92,211.03,211.53,26287.0,188.6672,188.792,187.9991,188.4445,26287.0
2019-09-23 09:50:00,211.65,212.54,211.65,212.45,17045.0,188.5514,189.3443,188.5514,189.2641,17045.0
2019-09-23 10:00:00,212.53,212.83,212.07,212.54,11759.0,189.3354,189.6026,188.9256,189.3443,11759.0
2019-09-23 10:10:00,212.54,213.82,212.45,213.8,15318.0,189.3443,190.4846,189.2641,190.4668,15318.0
2019-09-23 10:20:00,213.77,213.77,213.05,213.6,12408.0,190.4401,190.4401,189.7986,190.2886,12408.0
2019-09-23 10:30:00,213.62,213.92,213.31,213.42,21060.0,190.3064,190.5737,190.0303,190.1282,21060.0
2019-09-23 10:40:00,213.44,213.79,213.21,213.35,9860.0,190.1461,190.4579,189.9412,190.0659,9860.0
2019-09-23 10:50:00,213.27,213.44,212.58,213.0,10906.0,189.9946,190.1461,189.3799,189.7541,10906.0
2019-09-23 11:00:00,213.12,213.14,212.86,212.86,7890.0,189.861,189.8788,189.6294,189.6294,7890.0
2019-09-23 11:10:00,212.86,213.26,212.68,212.96,10589.0,189.6294,189.9857,189.469,189.7185,10589.0
2019-09-23 11:20:00,212.94,212.96,212.7,212.85,10620.0,189.7006,189.7185,189.4868,189.6205,10620.0
2019-09-23 11:30:00,212.94,213.14,212.83,212.93,13611.0,189.7006,189.8788,189.6026,189.6917,13611.0
2019-09-23 11:40:00,212.94,213.31,212.94,213.11,13346.0,189.7006,190.0303,189.7006,189.8521,13346.0
2019-09-23 11:50:00,213.06,213.15,212.4,212.48,25197.0,189.8075,189.8877,189.2196,189.2908,25197.0
2019-09-23 12:00:00,212.41,213.02,212.41,213.01,9624.0,189.2285,189.7719,189.2285,189.763,9624.0
2019-09-23 12:10:00,213.07,213.29,212.94,213.05,5070.0,189.8164,190.0124,189.7006,189.7986,5070.0
2019-09-23 12:20:00,213.06,213.22,212.89,213.02,7826.0,189.8075,189.9501,189.6561,189.7719,7826.0
2019-09-23 12:30:00,212.98,213.09,212.74,212.87,6130.0,189.7363,189.8343,189.5225,189.6383,6130.0
2019-09-23 12:40:00,212.86,212.99,212.54,212.58,5699.0,189.6294,189.7452,189.3443,189.3799,5699.0
2019-09-23 12:50:00,212.6,212.93,212.47,212.75,4467.0,189.3977,189.6917,189.2819,189.5314,4467.0
2019-09-23 13:00:00,212.85,212.91,212.41,212.42,8644.0,189.6205,189.6739,189.2285,189.2374,8644.0
2019-09-23 13:10:00,212.34,212.49,212.11,212.31,10447.0,189.1661,189.2997,188.9612,189.1394,10447.0
2019-09-23 13:20:00,212.35,212.65,212.3,212.65,10861.0,189.175,189.4423,189.1305,189.4423,10861.0
2019-09-23 13:30:00,212.54,212.81,212.21,212.45,18016.0,189.3443,189.5848,189.0503,189.2641,18016.0
2019-09-23 13:40:00,212.37,212.83,212.23,212.23,14799.0,189.1928,189.6026,189.0681,189.0681,14799.0
2019-09-23 13:50:00,212.09,212.32,211.42,211.7,13806.0,188.9434,189.1483,188.3465,188.596,13806.0
2019-09-23 14:00:00,211.71,211.79,211.45,211.56,9853.0,188.6049,188.6761,188.3732,188.4712,9853.0
2019-09-23 14:10:00,211.56,211.77,211.35,211.35,14284.0,188.4712,188.6583,188.2842,188.2842,14284.0
2019-09-23 14:20:00,211.35,211.43,211.01,211.43,9676.0,188.2842,188.3554,187.9813,188.3554,9676.0
2019-09-23 14:30:00,211.45,211.66,211.21,211.65,9737.0,188.3732,188.5603,188.1594,188.5514,9737.0
2019-09-23 14:40:00,211.6,211.68,211.48,211.65,9042.0,188.5069,188.5781,188.4,188.5514,9042.0
2019-09-23 14:50:00,211.66,211.89,211.57,211.72,8107.0,188.5603,188.7652,188.4801,188.6138,8107.0
2019-09-23 15:00:00,211.79,212.03,211.57,211.88,8714.0,188.6761,188.8899,188.4801,188.7563,8714.0
2019-09-23 15:10:00,211.91,211.93,211.69,211.81,9318.0,188.783,188.8009,188.5871,188.694,9318.0
2019-09-23 15:20:00,211.77,212.08,211.64,212.07,26410.0,188.6583,188.9345,188.5425,188.9256,26410.0
2019-09-23 15:30:00,212.08,212.22,211.87,212.0,21125.0,188.9345,189.0592,188.7474,188.8632,21125.0
2019-09-23 15:40:00,211.97,212.01,211.83,211.83,28070.0,188.8365,188.8721,188.7118,188.7118,28070.0
2019-09-23 15:50:00,211.85,213.11,211.37,212.79,340554.0,188.7296,189.8521,188.302,189.567,340554.0
2019-09-24 09:30:00,213.82,214.34,212.79,214.08,52026.0,190.4846,190.9478,189.567,190.7162,52026.0
2019-09-24 09:40:00,214.18,215.11,213.88,214.98,34825.0,190.8053,191.6338,190.538,191.518,34825.0
2019-09-24 09:50:00,215.0,216.16,214.9,215.38,61104.0,191.5358,192.5692,191.4467,191.8743,61104.0
2019-09-24 10:00:00,215.49,216.03,215.19,216.03,43324.0,191.9723,192.4534,191.7051,192.4534,43324.0
2019-09-24 10:10:00,216.05,217.31,216.05,216.22,43340.0,192.4712,193.5937,192.4712,192.6227,43340.0
2019-09-24 10:20:00,216.19,216.19,214.42,214.56,30760.0,192.5959,192.5959,191.0191,191.1438,30760.0
2019-09-24 10:30:00,214.48,214.98,214.4,214.77,25541.0,191.0726,191.518,191.0013,191.3309,25541.0
2019-09-24 10:40:00,214.65,214.98,214.65,214.79,20646.0,191.224,191.518,191.224,191.3487,20646.0
2019-09-24 10:50:00,214.84,214.88,214.28,214.61,19616.0,191.3933,191.4289,190.8944,191.1884,19616.0
2019-09-24 11:00:00,214.67,214.67,214.01,214.12,12741.0,191.2418,191.2418,190.6539,190.7519,12741.0
2019-09-24 11:10:00,214.12,214.33,213.62,214.13,19665.0,190.7519,190.9389,190.3064,190.7608,19665.0
2019-09-24 11:20:00,214.16,214.38,213.95,214.23,20083.0,190.7875,190.9835,190.6004,190.8498,20083.0
2019-09-24 11:30:00,214.26,214.92,214.26,214.69,16185.0,190.8766,191.4645,190.8766,191.2596,16185.0
2019-09-24 11:40:00,214.66,214.93,214.45,214.61,15156.0,191.2329,191.4735,191.0458,191.1884,15156.0
2019-09-24 11:50:00,214.67,214.97,214.63,214.67,17019.0,191.2418,191.5091,191.2062,191.2418,17019.0
2019-09-24 12:00:00,214.64,215.25,214.61,215.03,22981.0,191.2151,191.7585,191.1884,191.5625,22981.0
2019-09-24 12:10:00,215.09,215.28,214.76,215.04,15308.0,191.616,191.7853,191.322,191.5714,15308.0
2019-09-24 12:20:00,215.0,215.02,213.64,213.83,18334.0,191.5358,191.5536,190.3242,190.4935,18334.0
2019-09-24 12:30:00,213.98,214.04,213.4,213.4,10148.0,190.6271,190.6806,190.1104,190.1104,10148.0
2019-09-24 12:40:00,213.33,213.63,213.24,213.58,11401.0,190.0481,190.3153,189.9679,190.2708,11401.0
2019-09-24 12:50:00,213.55,213.55,212.71,212.84,20436.0,190.2441,190.2441,189.4957,189.6115,20436.0
2019-09-24 13:00:00,212.82,213.35,212.82,213.06,17877.0,189.5937,190.0659,189.5937,189.8075,17877.0
2019-09-24 13:10:00,212.98,213.04,212.41,212.87,18998.0,189.7363,189.7897,189.2285,189.6383,18998.0
2019-09-24 13:20:00,212.79,212.83,212.46,212.47,11910.0,189.567,189.6026,189.273,189.2819,11910.0
2019-09-24 13:30:00,212.54,212.65,212.38,212.47,17823.0,189.3443,189.4423,189.2017,189.2819,17823.0
2019-09-24 13:40:00,212.4,212.48,212.29,212.41,11229.0,189.2196,189.2908,189.1216,189.2285,11229.0
2019-09-24 13:50:00,212.37,212.56,212.37,212.45,13654.0,189.1928,189.3621,189.1928,189.2641,13654.0
2019-09-24 14:00:00,212.45,212.52,212.25,212.25,12916.0,189.2641,189.3265,189.0859,189.0859,12916.0
2019-09-24 14:10:00,212.29,213.53,212.15,213.43,16610.0,189.1216,190.2262,188.9969,190.1372,16610.0
2019-09-24 14:20:00,213.34,213.78,213.3,213.68,10186.0,190.057,190.449,190.0213,190.3599,10186.0
2019-09-24 14:30:00,213.7,214.18,213.06,213.54,17482.0,190.3777,190.8053,189.8075,190.2352,17482.0
2019-09-24 14:40:00,213.38,213.64,213.3,213.58,10804.0,190.0926,190.3242,190.0213,190.2708,10804.0
2019-09-24 14:50:00,213.58,213.61,213.11,213.2,24376.0,190.2708,190.2975,189.8521,189.9323,24376.0
2019-09-24 15:00:00,213.26,213.42,212.93,213.22,13694.0,189.9857,190.1282,189.6917,189.9501,13694.0
2019-09-24 15:10:00,213.2,213.34,212.89,213.32,23251.0,189.9323,190.057,189.6561,190.0392,23251.0
2019-09-24 15:20:00,213.28,213.29,212.39,212.57,27938.0,190.0035,190.0124,189.2107,189.371,27938.0
2019-09-24 15:30:00,212.54,212.54,212.31,212.35,31717.0,189.3443,189.3443,189.1394,189.175,31717.0
2019-09-24 15:40:00,212.3,212.42,212.15,212.33,53175.0,189.1305,189.2374,188.9969,189.1572,53175.0
2019-09-24 15:50:00,212.32,212.58,211.58,211.98,295903.0,189.1483,189.3799,188.4891,188.8454,295903.0
2019-09-25 09:30:00,211.47,212.43,211.11,211.79,23489.0,188.3911,189.2463,188.0704,188.6761,23489.0
2019-09-25 09:40:00,212.01,212.1,211.31,211.32,17226.0,188.8721,188.9523,188.2485,188.2574,17226.0
2019-09-25 09:50:00,211.25,211.47,211.03,211.26,10728.0,188.1951,188.3911,187.9991,188.204,10728.0
2019-09-25 10:00:00,211.37,211.7,210.66,211.02,24356.0,188.302,188.596,187.6695,187.9902,24356.0
2019-09-25 10:10:00,211.05,211.24,210.63,210.85,22470.0,188.0169,188.1862,187.6427,187.8387,22470.0
2019-09-25 10:20:00,210.92,211.18,210.79,210.99,10954.0,187.9011,188.1327,187.7853,187.9634,10954.0
2019-09-25 10:30:00,210.98,211.48,210.94,211.2,19965.0,187.9545,188.4,187.9189,188.1505,19965.0
2019-09-25 10:40:00,211.12,211.24,210.88,211.04,21655.0,188.0793,188.1862,187.8655,188.008,21655.0
2019-09-25 10:50:00,211.05,211.69,210.87,211.35,23153.0,188.0169,188.5871,187.8565,188.2842,23153.0
2019-09-25 11:00:00,211.51,211.89,211.33,211.64,14751.0,188.4267,188.7652,188.2663,188.5425,14751.0
2019-09-25 11:10:00,211.64,211.64,211.19,211.19,20519.0,188.5425,188.5425,188.1416,188.1416,20519.0
2019-09-25 11:20:00,211.21,211.5,211.07,211.26,15249.0,188.1594,188.4178,188.0347,188.204,15249.0
2019-09-25 11:30:00,211.28,211.53,211.24,211.46,12210.0,188.2218,188.4445,188.1862,188.3822,12210.0
2019-09-25 11:40:00,211.44,211.55,211.24,211.46,12411.0,188.3643,188.4623,188.1862,188.3822,12411.0
2019-09-25 11:50:00,211.5,211.78,211.31,211.58,35139.0,188.4178,188.6672,188.2485,188.4891,35139.0
2019-09-25 12:00:00,211.58,211.65,211.4,211.59,15159.0,188.4891,188.5514,188.3287,188.498,15159.0
2019-09-25 12:10:00,211.54,211.58,211.24,211.5,15498.0,188.4534,188.4891,188.1862,188.4178,15498.0
2019-09-25 12:20:00,211.48,211.66,211.44,211.47,27313.0,188.4,188.5603,188.3643,188.3911,27313.0
2019-09-25 12:30:00,211.44,211.51,211.28,211.4,12591.0,188.3643,188.4267,188.2218,188.3287,12591.0
2019-09-25 12:40:00,211.38,211.49,211.28,211.47,7931.0,188.3109,188.4089,188.2218,188.3911,7931.0
2019-09-25 12:50:00,211.53,211.62,211.3,211.31,12899.0,188.4445,188.5247,188.2396,188.2485,12899.0
2019-09-25 13:00:00,211.31,211.64,211.31,211.52,14422.0,188.2485,188.5425,188.2485,188.4356,14422.0
2019-09-25 13:10:00,211.49,211.55,211.31,211.38,9184.0,188.4089,188.4623,188.2485,188.3109,9184.0
2019-09-25 13:20:00,211.34,211.55,211.34,211.36,11718.0,188.2753,188.4623,188.2753,188.2931,11718.0
2019-09-25 13:30:00,211.38,211.51,211.34,211.46,16453.0,188.3109,188.4267,188.2753,188.3822,16453.0
2019-09-25 13:40:00,211.47,211.62,211.34,211.58,8566.0,188.3911,188.5247,188.2753,188.4891,8566.0
2019-09-25 13:50:00,211.58,211.8,211.56,211.66,11394.0,188.4891,188.685,188.4712,188.5603,11394.0
2019-09-25 14:00:00,211.59,212.26,211.59,212.02,9483.0,188.498,189.0948,188.498,188.881,9483.0
2019-09-25 14:10:00,212.01,212.31,211.99,212.31,11067.0,188.8721,189.1394,188.8543,189.1394,11067.0
2019-09-25 14:20:00,212.33,212.33,211.97,212.06,6849.0,189.1572,189.1572,188.8365,188.9167,6849.0
2019-09-25 14:30:00,212.03,212.19,211.94,212.06,9843.0,188.8899,189.0325,188.8098,188.9167,9843.0
2019-09-25 14:40:00,212.09,212.75,212.06,212.73,44891.0,188.9434,189.5314,188.9167,189.5136,44891.0
2019-09-25 14:50:00,212.73,213.06,212.67,212.89,8496.0,189.5136,189.8075,189.4601,189.6561,8496.0
2019-09-25 15:00:00,212.94,213.02,212.46,212.51,6603.0,189.7006,189.7719,189.273,189.3176,6603.0
2019-09-25 15:10:00,212.52,212.63,212.4,212.61,7922.0,189.3265,189.4245,189.2196,189.4066,7922.0
2019-09-25 15:20:00,212.58,212.77,212.22,212.31,53541.0,189.3799,189.5492,189.0592,189.1394,53541.0
2019-09-25 15:30:00,212.38,212.65,212.28,212.4,17909.0,189.2017,189.4423,189.1127,189.2196,17909.0
2019-09-25 15:40:00,212.49,212.77,212.45,212.7,19965.0,189.2997,189.5492,189.2641,189.4868,19965.0
2019-09-25 15:50:00,212.71,213.01,212.56,212.76,90500.0,189.4957,189.763,189.3621,189.5403,90500.0
2019-09-26 09:30:00,213.57,213.92,212.7,213.63,24276.0,190.2619,190.5737,189.4868,190.3153,24276.0
2019-09-26 09:40:00,213.59,213.8,212.72,213.28,10477.0,190.2797,190.4668,189.5046,190.0035,10477.0
2019-09-26 09:50:00,213.13,213.59,213.12,213.47,8982.0,189.8699,190.2797,189.861,190.1728,8982.0
2019-09-26 10:00:00,213.37,213.79,213.33,213.7,16804.0,190.0837,190.4579,190.0481,190.3777,16804.0
2019-09-26 10:10:00,213.71,213.96,213.52,213.69,35057.0,190.3866,190.6093,190.2173,190.3688,35057.0
2019-09-26 10:20:00,213.7,213.7,213.1,213.49,11668.0,190.3777,190.3777,189.8432,190.1906,11668.0
2019-09-26 10:30:00,213.57,214.62,213.57,214.42,15385.0,190.2619,191.1973,190.2619,191.0191,15385.0
2019-09-26 10:40:00,214.48,214.56,213.81,214.15,10420.0,191.0726,191.1438,190.4757,190.7786,10420.0
2019-09-26 10:50:00,214.2,214.21,213.75,214.07,12195.0,190.8231,190.832,190.4222,190.7073,12195.0
2019-09-26 11:00:00,213.96,213.96,213.53,213.66,11213.0,190.6093,190.6093,190.2262,190.3421,11213.0
2019-09-26 11:10:00,213.73,213.84,213.38,213.44,7581.0,190.4044,190.5024,190.0926,190.1461,7581.0
2019-09-26 11:20:00,213.45,213.46,212.79,213.04,15226.0,190.155,190.1639,189.567,189.7897,15226.0
2019-09-26 11:30:00,213.17,213.77,213.17,213.76,7436.0,189.9055,190.4401,189.9055,190.4311,7436.0
2019-09-26 11:40:00,213.66,213.67,212.91,212.97,7291.0,190.3421,190.351,189.6739,189.7274,7291.0
2019-09-26 11:50:00,212.83,213.14,212.7,213.13,5826.0,189.6026,189.8788,189.4868,189.8699,5826.0
2019-09-26 12:00:00,213.07,213.55,213.01,213.55,6917.0,189.8164,190.2441,189.763,190.2441,6917.0
2019-09-26 12:10:00,213.4,213.63,213.34,213.63,4219.0,190.1104,190.3153,190.057,190.3153,4219.0
2019-09-26 12:20:00,213.66,213.71,213.33,213.43,7440.0,190.3421,190.3866,190.0481,190.1372,7440.0
2019-09-26 12:30:00,213.38,213.48,213.18,213.45,4503.0,190.0926,190.1817,189.9144,190.155,4503.0
2019-09-26 12:40:00,213.52,213.56,213.14,213.19,6400.0,190.2173,190.253,189.8788,189.9233,6400.0
2019-09-26 12:50:00,213.11,213.39,213.09,213.33,9697.0,189.8521,190.1015,189.8343,190.0481,9697.0
2019-09-26 13:00:00,213.3,213.4,213.2,213.37,5100.0,190.0213,190.1104,189.9323,190.0837,5100.0
2019-09-26 13:10:00,213.3,213.35,213.07,213.15,7440.0,190.0213,190.0659,189.8164,189.8877,7440.0
2019-09-26 13:20:00,213.11,213.18,213.07,213.15,6241.0,189.8521,189.9144,189.8164,189.8877,6241.0
2019-09-26 13:30:00,213.2,213.35,213.0,213.24,12336.0,189.9323,190.0659,189.7541,189.9679,12336.0
2019-09-26 13:40:00,213.28,213.28,213.05,213.11,6875.0,190.0035,190.0035,189.7986,189.8521,6875.0
2019-09-26 13:50:00,213.13,213.3,213.09,213.3,7822.0,189.8699,190.0213,189.8343,190.0213,7822.0
2019-09-26 14:00:00,213.43,213.99,213.43,213.99,7353.0,190.1372,190.636,190.1372,190.636,7353.0
2019-09-26 14:10:00,213.95,214.02,213.49,213.78,9230.0,190.6004,190.6628,190.1906,190.449,9230.0
2019-09-26 14:20:00,213.81,214.04,213.76,213.95,5651.0,190.4757,190.6806,190.4311,190.6004,5651.0
2019-09-26 14:30:00,213.87,214.14,213.82,214.1,5437.0,190.5291,190.7697,190.4846,190.734,5437.0
2019-09-26 14:40:00,214.12,214.42,213.86,214.38,29434.0,190.7519,191.0191,190.5202,190.9835,29434.0
2019-09-26 14:50:00,214.3,214.34,213.92,214.04,12577.0,190.9122,190.9478,190.5737,190.6806,12577.0
2019-09-26 15:00:00,214.04,214.2,213.45,213.69,14625.0,190.6806,190.8231,190.155,190.3688,14625.0
2019-09-26 15:10:00,213.58,213.93,213.58,213.86,12473.0,190.2708,190.5826,190.2708,190.5202,12473.0
2019-09-26 15:20:00,213.83,214.11,213.7,213.83,14447.0,190.4935,190.7429,190.3777,190.4935,14447.0
2019-09-26 15:30:00,213.9,214.15,213.74,213.87,16134.0,190.5559,190.7786,190.4133,190.5291,16134.0
2019-09-26 15:40:00,213.88,213.89,213.39,213.44,31810.0,190.538,190.547,190.1015,190.1461,31810.0
2019-09-26 15:50:00,213.41,213.62,213.1,213.23,78875.0,190.1193,190.3064,189.8432,189.959,78875.0
2019-09-27 09:30:00,213.45,213.55,211.82,211.82,27099.0,190.155,190.2441,188.7029,188.7029,27099.0
2019-09-27 09:40:00,211.7,211.7,210.75,210.91,19952.0,188.596,188.596,187.7496,187.8922,19952.0
2019-09-27 09:50:00,210.75,210.83,210.06,210.49,9860.0,187.7496,187.8209,187.1349,187.518,9860.0
2019-09-27 10:00:00,210.61,210.89,210.27,210.63,16272.0,187.6249,187.8744,187.322,187.6427,16272.0
2019-09-27 10:10:00,210.55,211.01,210.2,210.95,17251.0,187.5715,187.9813,187.2597,187.9278,17251.0
2019-09-27 10:20:00,210.95,211.4,210.8,211.25,30382.0,187.9278,188.3287,187.7942,188.1951,30382.0
2019-09-27 10:30:00,211.22,211.23,210.89,211.23,6404.0,188.1683,188.1773,187.8744,188.1773,6404.0
2019-09-27 10:40:00,211.23,211.59,211.12,211.39,15413.0,188.1773,188.498,188.0793,188.3198,15413.0
2019-09-27 10:50:00,211.33,211.81,211.32,211.78,7670.0,188.2663,188.694,188.2574,188.6672,7670.0
2019-09-27 11:00:00,211.79,211.99,211.51,211.73,8817.0,188.6761,188.8543,188.4267,188.6227,8817.0
2019-09-27 11:10:00,211.72,211.73,211.08,211.08,6622.0,188.6138,188.6227,188.0436,188.0436,6622.0
2019-09-27 11:20:00,211.14,211.16,210.78,210.87,7542.0,188.0971,188.1149,187.7764,187.8565,7542.0
2019-09-27 11:30:00,210.92,211.0,210.07,210.47,19752.0,187.9011,187.9724,187.1439,187.5002,19752.0
2019-09-27 11:40:00,210.7,210.98,210.7,210.92,8675.0,187.7051,187.9545,187.7051,187.9011,8675.0
2019-09-27 11:50:00,210.92,211.37,210.84,211.37,6900.0,187.9011,188.302,187.8298,188.302,6900.0
2019-09-27 12:00:00,211.38,211.38,210.82,210.95,9506.0,188.3109,188.3109,187.812,187.9278,9506.0
2019-09-27 12:10:00,210.91,211.3,210.83,210.83,6749.0,187.8922,188.2396,187.8209,187.8209,6749.0
2019-09-27 12:20:00,210.91,211.18,210.89,210.97,8797.0,187.8922,188.1327,187.8744,187.9456,8797.0
2019-09-27 12:30:00,210.84,211.06,210.83,210.91,5300.0,187.8298,188.0258,187.8209,187.8922,5300.0
2019-09-27 12:40:00,210.96,210.99,210.57,210.63,11804.0,187.9367,187.9634,187.5893,187.6427,11804.0
2019-09-27 12:50:00,210.66,210.88,210.36,210.53,12056.0,187.6695,187.8655,187.4022,187.5537,12056.0
2019-09-27 13:00:00,210.51,210.74,210.42,210.69,12788.0,187.5358,187.7407,187.4557,187.6962,12788.0
2019-09-27 13:10:00,210.63,211.02,210.61,210.96,11954.0,187.6427,187.9902,187.6249,187.9367,11954.0
2019-09-27 13:20:00,211.07,211.07,210.65,210.9,12278.0,188.0347,188.0347,187.6606,187.8833,12278.0
2019-09-27 13:30:00,211.0,211.0,210.64,210.8,5979.0,187.9724,187.9724,187.6516,187.7942,5979.0
2019-09-27 13:40:00,210.81,211.13,210.59,210.59,43755.0,187.8031,188.0882,187.6071,187.6071,43755.0
2019-09-27 13:50:00,210.58,210.6,210.04,210.11,5766.0,187.5982,187.616,187.1171,187.1795,5766.0
2019-09-27 14:00:00,210.11,210.11,209.51,209.55,10504.0,187.1795,187.1795,186.645,186.6806,10504.0
2019-09-27 14:10:00,209.59,209.62,209.2,209.24,9401.0,186.7162,186.743,186.3688,186.4044,9401.0
2019-09-27 14:20:00,209.21,209.52,209.12,209.43,10769.0,186.3777,186.6539,186.2975,186.5737,10769.0
2019-09-27 14:30:00,209.5,209.5,208.8,208.8,11133.0,186.6361,186.6361,186.0125,186.0125,11133.0
2019-09-27 14:40:00,208.86,208.91,208.43,208.46,17986.0,186.0659,186.1104,185.6828,185.7096,17986.0
2019-09-27 14:50:00,208.29,208.53,208.0,208.25,18938.0,185.5581,185.7719,185.2998,185.5225,18938.0
2019-09-27 15:00:00,208.27,208.32,207.86,207.96,32002.0,185.5403,185.5848,185.175,185.2641,32002.0
2019-09-27 15:10:00,207.97,209.04,207.87,209.04,21181.0,185.273,186.2263,185.184,186.2263,21181.0
2019-09-27 15:20:00,209.05,209.21,208.68,208.8,23781.0,186.2352,186.3777,185.9056,186.0125,23781.0
2019-09-27 15:30:00,208.85,209.23,208.74,209.07,28721.0,186.057,186.3955,185.959,186.253,28721.0
2019-09-27 15:40:00,209.01,209.39,208.97,209.32,28805.0,186.1995,186.5381,186.1639,186.4757,28805.0
2019-09-27 15:50:00,209.35,209.58,208.84,208.96,96184.0,186.5024,186.7073,186.0481,186.155,96184.0
2019-09-30 09:30:00,209.74,210.36,209.25,210.17,11368.0,186.8499,187.4022,186.4133,187.2329,11368.0
2019-09-30 09:40:00,210.09,211.22,210.08,210.76,9739.0,187.1617,188.1683,187.1528,187.7585,9739.0
2019-09-30 09:50:00,210.74,210.9,210.08,210.09,15173.0,187.7407,187.8833,187.1528,187.1617,15173.0
2019-09-30 10:00:00,210.25,211.62,210.25,211.14,10312.0,187.3042,188.5247,187.3042,188.0971,10312.0
2019-09-30 10:10:00,211.03,211.03,210.05,210.26,9033.0,187.9991,187.9991,187.126,187.3131,9033.0
2019-09-30 10:20:00,210.23,210.32,209.48,209.7,7831.0,187.2864,187.3666,186.6182,186.8142,7831.0
2019-09-30 10:30:00,209.85,210.22,209.49,210.22,8526.0,186.9479,187.2775,186.6272,187.2775,8526.0
2019-09-30 10:40:00,210.22,210.33,209.87,210.19,5994.0,187.2775,187.3755,186.9657,187.2508,5994.0
2019-09-30 10:50:00,210.18,210.47,209.96,210.17,6523.0,187.2418,187.5002,187.0459,187.2329,6523.0
2019-09-30 11:00:00,210.22,210.46,210.14,210.42,5545.0,187.2775,187.4913,187.2062,187.4557,5545.0
2019-09-30 11:10:00,210.28,210.43,210.16,210.4,7840.0,187.3309,187.4646,187.224,187.4378,7840.0
2019-09-30 11:20:00,210.34,210.64,210.25,210.63,4928.0,187.3844,187.6516,187.3042,187.6427,4928.0
2019-09-30 11:30:00,210.7,210.8,210.47,210.56,8870.0,187.7051,187.7942,187.5002,187.5804,8870.0
2019-09-30 11:40:00,210.53,210.73,210.41,210.48,8891.0,187.5537,187.7318,187.4467,187.5091,8891.0
2019-09-30 11:50:00,210.54,210.55,210.2,210.3,10073.0,187.5626,187.5715,187.2597,187.3488,10073.0
2019-09-30 12:00:00,210.38,210.6,210.32,210.56,4199.0,187.42,187.616,187.3666,187.5804,4199.0
2019-09-30 12:10:00,210.44,210.93,210.44,210.64,4669.0,187.4735,187.91,187.4735,187.6516,4669.0
2019-09-30 12:20:00,210.6,210.68,210.29,210.35,7138.0,187.616,187.6873,187.3398,187.3933,7138.0
2019-09-30 12:30:00,210.28,210.39,210.22,210.39,10435.0,187.3309,187.4289,187.2775,187.4289,10435.0
2019-09-30 12:40:00,210.31,210.4,210.11,210.2,12838.0,187.3577,187.4378,187.1795,187.2597,12838.0
2019-09-30 12:50:00,210.31,210.4,210.21,210.24,4229.0,187.3577,187.4378,187.2686,187.2953,4229.0
2019-09-30 13:00:00,210.28,210.41,210.28,210.36,3780.0,187.3309,187.4467,187.3309,187.4022,3780.0
2019-09-30 13:10:00,210.4,210.41,210.07,210.11,8101.0,187.4378,187.4467,187.1439,187.1795,8101.0
2019-09-30 13:20:00,210.12,210.16,209.38,209.39,11294.0,187.1884,187.224,186.5292,186.5381,11294.0
2019-09-30 13:30:00,209.36,209.45,209.05,209.15,12255.0,186.5113,186.5915,186.2352,186.3243,12255.0
2019-09-30 13:40:00,209.08,209.46,209.05,209.33,8592.0,186.2619,186.6004,186.2352,186.4846,8592.0
2019-09-30 13:50:00,209.34,209.34,209.14,209.17,3468.0,186.4935,186.4935,186.3153,186.3421,3468.0
2019-09-30 14:00:00,209.17,209.29,209.02,209.02,9249.0,186.3421,186.449,186.2084,186.2084,9249.0
2019-09-30 14:10:00,209.0,209.33,208.97,209.23,12193.0,186.1906,186.4846,186.1639,186.3955,12193.0
2019-09-30 14:20:00,209.16,209.31,209.11,209.25,6455.0,186.3332,186.4668,186.2886,186.4133,6455.0
2019-09-30 14:30:00,209.22,209.29,208.96,209.07,11999.0,186.3866,186.449,186.155,186.253,11999.0
2019-09-30 14:40:00,209.13,209.33,209.11,209.12,8398.0,186.3064,186.4846,186.2886,186.2975,8398.0
2019-09-30 14:50:00,209.18,209.47,209.1,209.4,12388.0,186.351,186.6093,186.2797,186.547,12388.0
2019-09-30 15:00:00,209.39,209.39,208.93,209.19,13559.0,186.5381,186.5381,186.1283,186.3599,13559.0
2019-09-30 15:10:00,209.14,209.23,209.02,209.02,11735.0,186.3153,186.3955,186.2084,186.2084,11735.0
2019-09-30 15:20:00,209.03,209.2,208.92,208.92,15648.0,186.2174,186.3688,186.1194,186.1194,15648.0
2019-09-30 15:30:00,208.9,208.95,208.67,208.91,24552.0,186.1015,186.1461,185.8966,186.1104,24552.0
2019-09-30 15:40:00,208.91,208.91,208.36,208.4,35662.0,186.1104,186.1104,185.6205,185.6561,35662.0
2019-09-30 15:50:00,208.38,208.87,208.31,208.47,85225.0,185.6383,186.0748,185.5759,185.7185,85225.0
2019-10-01 09:30:00,209.63,210.65,209.25,210.63,23026.0,186.7519,187.6606,186.4133,187.6427,23026.0
2019-10-01 09:40:00,210.16,210.42,209.09,209.13,7986.0,187.224,187.4557,186.2708,186.3064,7986.0
2019-10-01 09:50:00,209.07,209.29,208.78,209.19,15586.0,186.253,186.449,185.9946,186.3599,15586.0
2019-10-01 10:00:00,209.08,209.08,207.3,207.34,19867.0,186.2619,186.2619,184.6762,184.7118,19867.0
2019-10-01 10:10:00,207.34,207.64,206.94,207.58,13290.0,184.7118,184.9791,184.3554,184.9256,13290.0
2019-10-01 10:20:00,207.5,207.84,207.04,207.8,6690.0,184.8543,185.1572,184.4445,185.1216,6690.0
2019-10-01 10:30:00,207.74,208.32,207.69,208.32,10591.0,185.0681,185.5848,185.0236,185.5848,10591.0
2019-10-01 10:40:00,208.29,208.42,207.94,208.08,6519.0,185.5581,185.6739,185.2463,185.371,6519.0
2019-10-01 10:50:00,207.98,208.64,207.98,208.28,24352.0,185.2819,185.8699,185.2819,185.5492,24352.0
2019-10-01 11:00:00,208.27,208.27,207.46,208.03,22938.0,185.5403,185.5403,184.8187,185.3265,22938.0
2019-10-01 11:10:00,207.96,207.99,207.2,207.2,34696.0,185.2641,185.2909,184.5871,184.5871,34696.0
2019-10-01 11:20:00,207.26,207.26,206.5,206.93,19299.0,184.6405,184.6405,183.9635,184.3465,19299.0
2019-10-01 11:30:00,206.94,207.12,206.63,206.7,21658.0,184.3554,184.5158,184.0793,184.1416,21658.0
2019-10-01 11:40:00,206.81,206.81,206.31,206.46,7716.0,184.2396,184.2396,183.7942,183.9278,7716.0
2019-10-01 11:50:00,206.63,206.68,206.44,206.6,5765.0,184.0793,184.1238,183.91,184.0526,5765.0
2019-10-01 12:00:00,206.49,206.58,205.6,205.6,15363.0,183.9546,184.0347,183.1617,183.1617,15363.0
2019-10-01 12:10:00,205.49,205.67,205.21,205.63,22418.0,183.0637,183.224,182.8143,183.1884,22418.0
2019-10-01 12:20:00,205.73,205.79,205.37,205.43,3833.0,183.2775,183.331,182.9568,183.0102,3833.0
2019-10-01 12:30:00,205.55,205.6,205.28,205.35,6798.0,183.1171,183.1617,182.8766,182.939,6798.0
2019-10-01 12:40:00,205.42,205.58,204.81,205.05,16244.0,183.0013,183.1439,182.4579,182.6717,16244.0
2019-10-01 12:50:00,204.97,205.49,204.94,205.29,18579.0,182.6004,183.0637,182.5737,182.8855,18579.0
2019-10-01 13:00:00,205.34,205.36,204.82,204.84,18699.0,182.9301,182.9479,182.4668,182.4846,18699.0
2019-10-01 13:10:00,204.81,204.89,204.67,204.67,10854.0,182.4579,182.5292,182.3332,182.3332,10854.0
2019-10-01 13:20:00,204.68,204.68,204.33,204.49,8755.0,182.3421,182.3421,182.0303,182.1728,8755.0
2019-10-01 13:30:00,204.59,204.61,204.0,204.15,16237.0,182.2619,182.2797,181.7363,181.8699,16237.0
2019-10-01 13:40:00,204.13,204.3,204.01,204.27,15349.0,181.8521,182.0036,181.7452,181.9768,15349.0
2019-10-01 13:50:00,204.35,204.43,204.13,204.24,6295.0,182.0481,182.1194,181.8521,181.9501,6295.0
2019-10-01 14:00:00,204.23,204.46,203.9,203.9,12917.0,181.9412,182.1461,181.6472,181.6472,12917.0
2019-10-01 14:10:00,203.96,204.38,203.96,204.28,11727.0,181.7007,182.0748,181.7007,181.9857,11727.0
2019-10-01 14:20:00,204.26,204.63,204.24,204.62,10695.0,181.9679,182.2976,181.9501,182.2886,10695.0
2019-10-01 14:30:00,204.62,205.2,204.62,205.19,9281.0,182.2886,182.8053,182.2886,182.7964,9281.0
2019-10-01 14:40:00,205.15,205.54,204.92,204.97,12099.0,182.7608,183.1082,182.5559,182.6004,12099.0
2019-10-01 14:50:00,205.07,205.15,204.51,204.51,9877.0,182.6895,182.7608,182.1906,182.1906,9877.0
2019-10-01 15:00:00,204.63,204.86,204.35,204.35,12956.0,182.2976,182.5024,182.0481,182.0481,12956.0
2019-10-01 15:10:00,204.32,204.39,204.0,204.25,18134.0,182.0214,182.0837,181.7363,181.959,18134.0
2019-10-01 15:20:00,204.18,204.53,204.1,204.43,14579.0,181.8967,182.2085,181.8254,182.1194,14579.0
2019-10-01 15:30:00,204.43,204.58,204.15,204.26,17021.0,182.1194,182.253,181.8699,181.9679,17021.0
2019-10-01 15:40:00,204.29,204.29,203.72,203.79,31593.0,181.9947,181.9947,181.4869,181.5492,31593.0
2019-10-01 15:50:00,203.78,203.99,203.28,203.76,98451.0,181.5403,181.7274,181.0949,181.5225,98451.0
2019-10-02 09:30:00,203.0,203.37,202.2,202.43,27732.0,180.8454,181.1751,180.1328,180.3376,27732.0
2019-10-02 09:40:00,202.54,202.72,201.77,202.51,27732.0,180.4356,180.596,179.7497,180.4089,27732.0
2019-10-02 09:50:00,202.32,202.78,202.06,202.42,18979.0,180.2397,180.6495,180.008,180.3287,18979.0
2019-10-02 10:00:00,202.39,202.58,201.17,201.81,24294.0,180.302,180.4713,179.2152,179.7853,24294.0
2019-10-02 10:10:00,201.97,202.88,201.78,202.49,20456.0,179.9279,180.7385,179.7586,180.3911,20456.0
2019-10-02 10:20:00,202.38,202.64,201.53,201.9,42468.0,180.2931,180.5247,179.5359,179.8655,42468.0
2019-10-02 10:30:00,201.9,201.9,201.14,201.32,29489.0,179.8655,179.8655,179.1884,179.3488,29489.0
2019-10-02 10:40:00,201.34,201.64,200.67,201.0,34795.0,179.3666,179.6339,178.7697,179.0637,34795.0
2019-10-02 10:50:00,201.0,201.55,200.78,201.5,30509.0,179.0637,179.5537,178.8677,179.5091,30509.0
2019-10-02 11:00:00,201.55,202.68,201.55,202.41,24361.0,179.5537,180.5604,179.5537,180.3198,24361.0
2019-10-02 11:10:00,202.4,203.15,202.27,203.06,24608.0,180.3109,180.9791,180.1951,180.8989,24608.0
2019-10-02 11:20:00,203.07,203.18,202.6,202.85,19131.0,180.9078,181.0058,180.4891,180.7118,19131.0
2019-10-02 11:30:00,202.89,202.94,201.94,202.36,33174.0,180.7474,180.792,179.9011,180.2753,33174.0
2019-10-02 11:40:00,202.34,202.8,202.24,202.45,32281.0,180.2575,180.6673,180.1684,180.3555,32281.0
2019-10-02 11:50:00,202.42,202.74,202.42,202.73,18869.0,180.3287,180.6138,180.3287,180.6049,18869.0
2019-10-02 12:00:00,202.64,202.72,202.37,202.51,13564.0,180.5247,180.596,180.2842,180.4089,13564.0
2019-10-02 12:10:00,202.44,202.47,201.93,202.16,31917.0,180.3466,180.3733,179.8922,180.0971,31917.0
2019-10-02 12:20:00,202.06,202.08,201.79,202.03,9609.0,180.008,180.0258,179.7675,179.9813,9609.0
2019-10-02 12:30:00,202.08,202.1,201.6,201.66,10606.0,180.0258,180.0437,179.5982,179.6517,10606.0
2019-10-02 12:40:00,201.73,201.77,201.5,201.5,22751.0,179.714,179.7497,179.5091,179.5091,22751.0
2019-10-02 12:50:00,201.46,201.95,201.35,201.75,18545.0,179.4735,179.91,179.3755,179.7319,18545.0
2019-10-02 13:00:00,201.77,202.08,201.6,201.97,13567.0,179.7497,180.0258,179.5982,179.9279,13567.0
2019-10-02 13:10:00,201.94,202.23,201.94,201.98,12805.0,179.9011,180.1595,179.9011,179.9368,12805.0
2019-10-02 13:20:00,201.85,202.07,201.66,202.04,21573.0,179.8209,180.0169,179.6517,179.9902,21573.0
2019-10-02 13:30:00,202.09,202.13,201.7,201.97,23148.0,180.0348,180.0704,179.6873,179.9279,23148.0
2019-10-02 13:40:00,201.93,202.19,201.76,202.03,21197.0,179.8922,180.1238,179.7408,179.9813,21197.0
2019-10-02 13:50:00,202.03,202.33,201.98,202.29,11401.0,179.9813,180.2486,179.9368,180.2129,11401.0
2019-10-02 14:00:00,202.32,202.87,202.19,202.83,13982.0,180.2397,180.7296,180.1238,180.694,13982.0
2019-10-02 14:10:00,202.79,203.27,202.79,203.2,16235.0,180.6584,181.086,180.6584,181.0236,16235.0
2019-10-02 14:20:00,203.24,203.39,203.07,203.15,23197.0,181.0592,181.1929,180.9078,180.9791,23197.0
2019-10-02 14:30:00,203.2,203.3,202.89,203.18,50261.0,181.0236,181.1127,180.7474,181.0058,50261.0
2019-10-02 14:40:00,203.18,203.25,202.84,202.93,43446.0,181.0058,181.0682,180.7029,180.7831,43446.0
2019-10-02 14:50:00,202.9,203.06,202.87,203.01,15050.0,180.7564,180.8989,180.7296,180.8544,15050.0
2019-10-02 15:00:00,203.01,203.06,202.55,203.0,20135.0,180.8544,180.8989,180.4446,180.8454,20135.0
2019-10-02 15:10:00,203.05,203.64,203.04,203.57,17896.0,180.89,181.4156,180.8811,181.3532,17896.0
2019-10-02 15:20:00,203.57,203.64,203.32,203.32,13269.0,181.3532,181.4156,181.1305,181.1305,13269.0
2019-10-02 15:30:00,203.27,203.73,203.19,203.55,20340.0,181.086,181.4958,181.0147,181.3354,20340.0
2019-10-02 15:40:00,203.53,203.75,203.15,203.15,38387.0,181.3176,181.5136,180.9791,180.9791,38387.0
2019-10-02 15:50:00,203.1,203.5,203.01,203.29,80641.0,180.9345,181.2909,180.8544,181.1038,80641.0
2019-10-03 09:30:00,203.61,204.77,203.6,204.55,22339.0,181.3889,182.4223,181.38,182.2263,22339.0
2019-10-03 09:40:00,204.2,205.17,204.1,204.92,16413.0,181.9145,182.7786,181.8254,182.5559,16413.0
2019-10-03 09:50:00,204.89,205.01,204.61,204.9,19105.0,182.5292,182.6361,182.2797,182.5381,19105.0
2019-10-03 10:00:00,204.82,204.82,203.09,203.5,37349.0,182.4668,182.4668,180.9256,181.2909,37349.0
2019-10-03 10:10:00,203.5,203.86,203.17,203.86,17181.0,181.2909,181.6116,180.9969,181.6116,17181.0
2019-10-03 10:20:00,203.85,204.97,203.84,204.86,11357.0,181.6027,182.6004,181.5938,182.5024,11357.0
2019-10-03 10:30:00,204.81,204.98,203.89,204.12,18239.0,182.4579,182.6094,181.6383,181.8432,18239.0
2019-10-03 10:40:00,204.1,204.31,203.94,204.07,11121.0,181.8254,182.0125,181.6829,181.7987,11121.0
2019-10-03 10:50:00,204.08,204.16,202.97,203.84,21355.0,181.8076,181.8788,180.8187,181.5938,21355.0
2019-10-03 11:00:00,203.84,205.0,203.82,204.77,12748.0,181.5938,182.6272,181.576,182.4223,12748.0
2019-10-03 11:10:00,204.58,205.53,204.58,205.53,10050.0,182.253,183.0993,182.253,183.0993,10050.0
2019-10-03 11:20:00,205.56,205.6,204.94,204.96,21406.0,183.1261,183.1617,182.5737,182.5915,21406.0
2019-10-03 11:30:00,204.87,204.88,204.23,204.35,10385.0,182.5114,182.5203,181.9412,182.0481,10385.0
2019-10-03 11:40:00,204.31,204.59,204.16,204.34,12223.0,182.0125,182.2619,181.8788,182.0392,12223.0
2019-10-03 11:50:00,204.34,204.64,204.21,204.29,15152.0,182.0392,182.3065,181.9234,181.9947,15152.0
2019-10-03 12:00:00,204.29,204.45,203.93,204.27,10437.0,181.9947,182.1372,181.6739,181.9768,10437.0
2019-10-03 12:10:00,204.27,204.71,204.27,204.41,7426.0,181.9768,182.3688,181.9768,182.1016,7426.0
2019-10-03 12:20:00,204.23,204.29,204.0,204.03,11648.0,181.9412,181.9947,181.7363,181.763,11648.0
2019-10-03 12:30:00,204.11,204.4,204.1,204.33,13578.0,181.8343,182.0927,181.8254,182.0303,13578.0
2019-10-03 12:40:00,204.35,204.68,204.35,204.42,11848.0,182.0481,182.3421,182.0481,182.1105,11848.0
2019-10-03 12:50:00,204.45,204.81,204.41,204.76,11057.0,182.1372,182.4579,182.1016,182.4134,11057.0
2019-10-03 13:00:00,204.76,204.93,204.72,204.72,5114.0,182.4134,182.5648,182.3777,182.3777,5114.0
2019-10-03 13:10:00,204.65,204.77,204.49,204.57,7135.0,182.3154,182.4223,182.1728,182.2441,7135.0
2019-10-03 13:20:00,204.62,204.68,204.37,204.51,12115.0,182.2886,182.3421,182.0659,182.1906,12115.0
2019-10-03 13:30:00,204.55,204.69,204.45,204.55,6203.0,182.2263,182.351,182.1372,182.2263,6203.0
2019-10-03 13:40:00,204.61,205.16,204.6,204.93,12195.0,182.2797,182.7697,182.2708,182.5648,12195.0
2019-10-03 13:50:00,204.99,205.56,204.96,205.36,12693.0,182.6183,183.1261,182.5915,182.9479,12693.0
2019-10-03 14:00:00,205.31,205.5,205.05,205.14,27646.0,182.9033,183.0726,182.6717,182.7519,27646.0
2019-10-03 14:10:00,205.12,205.81,205.11,205.4,101512.0,182.7341,183.3488,182.7252,182.9835,101512.0
2019-10-03 14:20:00,205.33,205.36,205.02,205.34,19818.0,182.9212,182.9479,182.645,182.9301,19818.0
2019-10-03 14:30:00,205.36,205.54,205.21,205.44,12838.0,182.9479,183.1082,182.8143,183.0192,12838.0
2019-10-03 14:40:00,205.43,205.72,205.42,205.52,26043.0,183.0102,183.2686,183.0013,183.0904,26043.0
2019-10-03 14:50:00,205.51,205.56,205.19,205.24,11114.0,183.0815,183.1261,182.7964,182.841,11114.0
2019-10-03 15:00:00,205.3,205.35,205.08,205.25,16146.0,182.8944,182.939,182.6984,182.8499,16146.0
2019-10-03 15:10:00,205.28,205.32,205.03,205.15,18554.0,182.8766,182.9122,182.6539,182.7608,18554.0
2019-10-03 15:20:00,205.14,205.42,205.12,205.38,23781.0,182.7519,183.0013,182.7341,182.9657,23781.0
2019-10-03 15:30:00,205.38,205.55,204.86,205.11,82236.0,182.9657,183.1171,182.5024,182.7252,82236.0
2019-10-03 15:40:00,205.12,205.46,205.07,205.33,24310.0,182.7341,183.037,182.6895,182.9212,24310.0
2019-10-03 15:50:00,205.28,206.37,205.2,206.17,147924.0,182.8766,183.8477,182.8053,183.6695,147924.0
2019-10-04 09:30:00,205.93,206.49,205.82,205.95,22391.0,183.4557,183.9546,183.3577,183.4735,22391.0
2019-10-04 09:40:00,205.81,206.11,205.25,205.46,10075.0,183.3488,183.616,182.8499,183.037,10075.0
2019-10-04 09:50:00,205.06,205.59,204.74,205.59,13992.0,182.6806,183.1528,182.3955,183.1528,13992.0
2019-10-04 10:00:00,205.59,206.38,205.59,205.76,10612.0,183.1528,183.8566,183.1528,183.3042,10612.0
2019-10-04 10:10:00,205.65,205.89,205.55,205.69,14507.0,183.2062,183.42,183.1171,183.2419,14507.0
2019-10-04 10:20:00,205.76,206.23,205.7,206.03,6264.0,183.3042,183.7229,183.2508,183.5448,6264.0
2019-10-04 10:30:00,205.93,205.93,205.1,205.1,7287.0,183.4557,183.4557,182.7163,182.7163,7287.0
2019-10-04 10:40:00,205.27,205.48,205.05,205.05,11488.0,182.8677,183.0548,182.6717,182.6717,11488.0
2019-10-04 10:50:00,205.08,205.12,204.52,204.52,8838.0,182.6984,182.7341,182.1996,182.1996,8838.0
2019-10-04 11:00:00,204.41,205.29,204.36,205.26,8320.0,182.1016,182.8855,182.057,182.8588,8320.0
2019-10-04 11:10:00,205.24,206.21,205.17,206.15,9836.0,182.841,183.7051,182.7786,183.6517,9836.0
2019-10-04 11:20:00,206.12,206.12,205.49,205.49,4751.0,183.6249,183.6249,183.0637,183.0637,4751.0
2019-10-04 11:30:00,205.55,205.99,205.4,205.98,8983.0,183.1171,183.5091,182.9835,183.5002,8983.0
2019-10-04 11:40:00,206.0,206.31,205.84,205.93,6757.0,183.518,183.7942,183.3755,183.4557,6757.0
2019-10-04 11:50:00,205.95,206.16,205.84,206.16,7944.0,183.4735,183.6606,183.3755,183.6606,7944.0
2019-10-04 12:00:00,206.23,206.44,206.23,206.38,3796.0,183.7229,183.91,183.7229,183.8566,3796.0
2019-10-04 12:10:00,206.45,206.48,206.33,206.33,10786.0,183.9189,183.9456,183.812,183.812,10786.0
2019-10-04 12:20:00,206.32,206.64,206.32,206.48,5406.0,183.8031,184.0882,183.8031,183.9456,5406.0
2019-10-04 12:30:00,206.4,206.43,206.21,206.31,7480.0,183.8744,183.9011,183.7051,183.7942,7480.0
2019-10-04 12:40:00,206.32,206.41,205.96,206.04,11301.0,183.8031,183.8833,183.4824,183.5537,11301.0
2019-10-04 12:50:00,206.14,206.14,205.74,205.78,5966.0,183.6428,183.6428,183.2864,183.322,5966.0
2019-10-04 13:00:00,205.77,205.8,205.33,205.33,12126.0,183.3131,183.3399,182.9212,182.9212,12126.0
2019-10-04 13:10:00,205.32,205.36,205.06,205.26,8528.0,182.9122,182.9479,182.6806,182.8588,8528.0
2019-10-04 13:20:00,205.27,205.27,204.94,205.25,7250.0,182.8677,182.8677,182.5737,182.8499,7250.0
2019-10-04 13:30:00,205.22,205.5,205.18,205.46,9995.0,182.8232,183.0726,182.7875,183.037,9995.0
2019-10-04 13:40:00,205.4,205.85,205.4,205.85,9859.0,182.9835,183.3844,182.9835,183.3844,9859.0
2019-10-04 13:50:00,205.85,206.24,205.74,206.12,11055.0,183.3844,183.7318,183.2864,183.6249,11055.0
2019-10-04 14:00:00,206.14,206.41,206.06,206.41,7344.0,183.6428,183.8833,183.5715,183.8833,7344.0
2019-10-04 14:10:00,206.44,207.36,206.44,207.0,59653.0,183.91,184.7296,183.91,184.4089,59653.0
2019-10-04 14:20:00,206.98,207.42,206.91,207.31,12516.0,184.3911,184.7831,184.3287,184.6851,12516.0
2019-10-04 14:30:00,207.2,207.27,206.96,207.24,9834.0,184.5871,184.6494,184.3733,184.6227,9834.0
2019-10-04 14:40:00,207.26,207.35,207.19,207.31,11264.0,184.6405,184.7207,184.5782,184.6851,11264.0
2019-10-04 14:50:00,207.28,207.43,207.23,207.42,10391.0,184.6583,184.792,184.6138,184.7831,10391.0
2019-10-04 15:00:00,207.41,207.43,207.24,207.38,24577.0,184.7742,184.792,184.6227,184.7474,24577.0
2019-10-04 15:10:00,207.37,207.42,206.94,207.1,14799.0,184.7385,184.7831,184.3554,184.498,14799.0
2019-10-04 15:20:00,207.13,207.53,207.13,207.49,13191.0,184.5247,184.8811,184.5247,184.8454,13191.0
2019-10-04 15:30:00,207.45,207.73,207.38,207.52,22622.0,184.8098,185.0592,184.7474,184.8721,22622.0
2019-10-04 15:40:00,207.56,207.68,207.4,207.65,24847.0,184.9078,185.0147,184.7652,184.988,24847.0
2019-10-04 15:50:00,207.64,208.04,207.39,207.76,69192.0,184.9791,185.3354,184.7563,185.086,69192.0
2019-10-07 09:30:00,207.61,208.0,207.0,207.31,13446.0,184.9523,185.2998,184.4089,184.6851,13446.0
2019-10-07 09:40:00,207.43,207.69,206.82,206.83,8168.0,184.792,185.0236,184.2485,184.2575,8168.0
2019-10-07 09:50:00,206.91,207.21,206.17,207.06,7699.0,184.3287,184.596,183.6695,184.4624,7699.0
2019-10-07 10:00:00,206.93,207.84,206.91,207.84,5155.0,184.3465,185.1572,184.3287,185.1572,5155.0
2019-10-07 10:10:00,208.06,208.07,207.36,207.36,7051.0,185.3532,185.3621,184.7296,184.7296,7051.0
2019-10-07 10:20:00,207.36,207.8,207.36,207.61,7218.0,184.7296,185.1216,184.7296,184.9523,7218.0
2019-10-07 10:30:00,207.52,207.54,206.94,207.02,6133.0,184.8721,184.89,184.3554,184.4267,6133.0
2019-10-07 10:40:00,207.12,207.19,206.44,206.5,7565.0,184.5158,184.5782,183.91,183.9635,7565.0
2019-10-07 10:50:00,206.62,206.91,206.36,206.48,4888.0,184.0704,184.3287,183.8387,183.9456,4888.0
2019-10-07 11:00:00,206.51,207.01,206.47,206.48,7161.0,183.9724,184.4178,183.9367,183.9456,7161.0
2019-10-07 11:10:00,206.55,206.56,206.27,206.42,10616.0,184.008,184.0169,183.7586,183.8922,10616.0
2019-10-07 11:20:00,206.39,206.57,206.13,206.13,9674.0,183.8655,184.0258,183.6338,183.6338,9674.0
2019-10-07 11:30:00,206.3,206.61,206.29,206.29,5718.0,183.7853,184.0615,183.7764,183.7764,5718.0
2019-10-07 11:40:00,206.32,206.78,206.32,206.78,6198.0,183.8031,184.2129,183.8031,184.2129,6198.0
2019-10-07 11:50:00,207.11,207.25,207.05,207.09,6493.0,184.5069,184.6316,184.4534,184.4891,6493.0
2019-10-07 12:00:00,207.08,207.08,206.75,206.82,4108.0,184.4802,184.4802,184.1862,184.2485,4108.0
2019-10-07 12:10:00,206.9,207.0,206.79,206.93,7136.0,184.3198,184.4089,184.2218,184.3465,7136.0
2019-10-07 12:20:00,206.95,207.02,206.74,206.78,10875.0,184.3644,184.4267,184.1773,184.2129,10875.0
2019-10-07 12:30:00,206.81,207.05,206.68,206.83,7624.0,184.2396,184.4534,184.1238,184.2575,7624.0
2019-10-07 12:40:00,206.9,207.03,206.77,207.0,5687.0,184.3198,184.4356,184.204,184.4089,5687.0
2019-10-07 12:50:00,207.0,207.0,206.69,206.75,3645.0,184.4089,184.4089,184.1327,184.1862,3645.0
2019-10-07 13:00:00,206.78,206.9,206.55,206.58,6496.0,184.2129,184.3198,184.008,184.0347,6496.0
2019-10-07 13:10:00,206.63,206.98,206.59,206.98,4118.0,184.0793,184.3911,184.0436,184.3911,4118.0
2019-10-07 13:20:00,207.03,207.06,206.85,206.86,2235.0,184.4356,184.4624,184.2753,184.2842,2235.0
2019-10-07 13:30:00,206.86,207.43,206.83,207.22,6969.0,184.2842,184.792,184.2575,184.6049,6969.0
2019-10-07 13:40:00,207.38,207.43,207.21,207.28,6113.0,184.7474,184.792,184.596,184.6583,6113.0
2019-10-07 13:50:00,207.27,207.31,206.98,207.0,6809.0,184.6494,184.6851,184.3911,184.4089,6809.0
2019-10-07 14:00:00,207.06,207.15,206.63,206.82,12068.0,184.4624,184.5425,184.0793,184.2485,12068.0
2019-10-07 14:10:00,206.75,206.84,206.52,206.58,11402.0,184.1862,184.2664,183.9813,184.0347,11402.0
2019-10-07 14:20:00,206.52,206.58,206.35,206.49,7987.0,183.9813,184.0347,183.8298,183.9546,7987.0
2019-10-07 14:30:00,206.49,206.54,206.2,206.29,8416.0,183.9546,183.9991,183.6962,183.7764,8416.0
2019-10-07 14:40:00,206.31,206.39,206.15,206.18,4450.0,183.7942,183.8655,183.6517,183.6784,4450.0
2019-10-07 14:50:00,206.15,206.22,205.81,206.16,7410.0,183.6517,183.714,183.3488,183.6606,7410.0
2019-10-07 15:00:00,206.08,206.21,205.96,206.21,6796.0,183.5893,183.7051,183.4824,183.7051,6796.0
2019-10-07 15:10:00,206.22,206.42,206.12,206.39,6692.0,183.714,183.8922,183.6249,183.8655,6692.0
2019-10-07 15:20:00,206.32,206.45,206.19,206.31,9574.0,183.8031,183.9189,183.6873,183.7942,9574.0
2019-10-07 15:30:00,206.23,206.31,205.76,205.83,23129.0,183.7229,183.7942,183.3042,183.3666,23129.0
2019-10-07 15:40:00,205.78,205.81,205.27,205.37,17326.0,183.322,183.3488,182.8677,182.9568,17326.0
2019-10-07 15:50:00,205.34,206.19,205.27,205.56,54655.0,182.9301,183.6873,182.8677,183.1261,54655.0
2019-10-08 09:30:00,205.18,205.58,204.18,204.51,23662.0,182.7875,183.1439,181.8967,182.1906,23662.0
2019-10-08 09:40:00,204.24,205.67,204.24,205.48,16798.0,181.9501,183.224,181.9501,183.0548,16798.0
2019-10-08 09:50:00,205.48,205.66,205.21,205.56,9594.0,183.0548,183.2151,182.8143,183.1261,9594.0
2019-10-08 10:00:00,205.62,206.22,205.13,205.14,12990.0,183.1795,183.714,182.743,182.7519,12990.0
2019-10-08 10:10:00,205.04,206.0,204.93,206.0,5913.0,182.6628,183.518,182.5648,183.518,5913.0
2019-10-08 10:20:00,205.89,205.89,205.33,205.34,8254.0,183.42,183.42,182.9212,182.9301,8254.0
2019-10-08 10:30:00,205.39,205.74,205.3,205.66,12028.0,182.9746,183.2864,182.8944,183.2151,12028.0
2019-10-08 10:40:00,205.76,205.9,205.53,205.72,8389.0,183.3042,183.4289,183.0993,183.2686,8389.0
2019-10-08 10:50:00,205.69,206.21,205.44,206.15,20432.0,183.2419,183.7051,183.0192,183.6517,20432.0
2019-10-08 11:00:00,206.15,206.49,206.15,206.38,13894.0,183.6517,183.9546,183.6517,183.8566,13894.0
2019-10-08 11:10:00,206.38,206.89,206.38,206.82,11782.0,183.8566,184.3109,183.8566,184.2485,11782.0
2019-10-08 11:20:00,206.82,206.83,206.44,206.73,9828.0,184.2485,184.2575,183.91,184.1684,9828.0
2019-10-08 11:30:00,206.76,207.05,206.53,206.9,11992.0,184.1951,184.4534,183.9902,184.3198,11992.0
2019-10-08 11:40:00,206.96,207.24,206.89,207.13,10034.0,184.3733,184.6227,184.3109,184.5247,10034.0
2019-10-08 11:50:00,207.16,207.27,207.09,207.17,16433.0,184.5514,184.6494,184.4891,184.5603,16433.0
2019-10-08 12:00:00,207.17,207.35,207.01,207.32,15409.0,184.5603,184.7207,184.4178,184.694,15409.0
2019-10-08 12:10:00,207.21,207.37,207.19,207.33,30655.0,184.596,184.7385,184.5782,184.7029,30655.0
2019-10-08 12:20:00,207.35,208.05,207.35,207.97,6860.0,184.7207,185.3443,184.7207,185.273,6860.0
2019-10-08 12:30:00,207.99,208.03,207.83,207.93,8797.0,185.2909,185.3265,185.1483,185.2374,8797.0
2019-10-08 12:40:00,207.94,208.68,207.9,208.55,21314.0,185.2463,185.9056,185.2107,185.7897,21314.0
2019-10-08 12:50:00,208.59,208.59,208.2,208.28,30486.0,185.8254,185.8254,185.4779,185.5492,30486.0
2019-10-08 13:00:00,208.27,208.64,208.27,208.54,9906.0,185.5403,185.8699,185.5403,185.7808,9906.0
2019-10-08 13:10:00,208.47,208.63,208.4,208.63,12885.0,185.7185,185.861,185.6561,185.861,12885.0
2019-10-08 13:20:00,208.67,209.13,208.67,208.69,5774.0,185.8966,186.3064,185.8966,185.9145,5774.0
2019-10-08 13:30:00,208.78,208.88,208.56,208.77,4125.0,185.9946,186.0837,185.7986,185.9857,4125.0
2019-10-08 13:40:00,208.77,209.06,208.73,208.86,20606.0,185.9857,186.2441,185.9501,186.0659,20606.0
2019-10-08 13:50:00,208.88,208.88,208.5,208.52,5431.0,186.0837,186.0837,185.7452,185.763,5431.0
2019-10-08 14:00:00,208.64,208.71,208.36,208.7,15577.0,185.8699,185.9323,185.6205,185.9234,15577.0
2019-10-08 14:10:00,208.64,208.8,208.49,208.67,16911.0,185.8699,186.0125,185.7363,185.8966,16911.0
2019-10-08 14:20:00,208.59,208.59,208.26,208.52,8930.0,185.8254,185.8254,185.5314,185.763,8930.0
2019-10-08 14:30:00,208.49,208.95,208.43,208.82,12915.0,185.7363,186.1461,185.6828,186.0303,12915.0
2019-10-08 14:40:00,208.85,209.35,208.85,209.29,9886.0,186.057,186.5024,186.057,186.449,9886.0
2019-10-08 14:50:00,209.22,209.48,208.55,208.91,55462.0,186.3866,186.6182,185.7897,186.1104,55462.0
2019-10-08 15:00:00,208.89,209.18,208.64,208.73,12142.0,186.0926,186.351,185.8699,185.9501,12142.0
2019-10-08 15:10:00,208.71,208.71,208.29,208.52,48432.0,185.9323,185.9323,185.5581,185.763,48432.0
2019-10-08 15:20:00,208.56,208.77,208.3,208.59,41731.0,185.7986,185.9857,185.567,185.8254,41731.0
2019-10-08 15:30:00,208.53,208.68,208.09,208.17,29919.0,185.7719,185.9056,185.3799,185.4512,29919.0
2019-10-08 15:40:00,208.13,208.3,207.96,208.2,37778.0,185.4156,185.567,185.2641,185.4779,37778.0
2019-10-08 15:50:00,208.25,209.47,208.16,209.17,320705.0,185.5225,186.6093,185.4423,186.3421,320705.0
2019-10-09 09:30:00,210.12,210.12,206.5,207.52,50297.0,187.1884,187.1884,183.9635,184.8721,50297.0
2019-10-09 09:40:00,207.6,207.95,206.44,207.65,40915.0,184.9434,185.2552,183.91,184.988,40915.0
2019-10-09 09:50:00,207.73,208.1,207.2,207.63,39247.0,185.0592,185.3888,184.5871,184.9701,39247.0
2019-10-09 10:00:00,207.78,208.17,207.31,207.45,41097.0,185.1038,185.4512,184.6851,184.8098,41097.0
2019-10-09 10:10:00,207.44,208.56,207.15,208.38,24832.0,184.8009,185.7986,184.5425,185.6383,24832.0
2019-10-09 10:20:00,208.39,208.54,207.88,208.25,14149.0,185.6472,185.7808,185.1929,185.5225,14149.0
2019-10-09 10:30:00,208.22,208.47,208.03,208.39,19226.0,185.4958,185.7185,185.3265,185.6472,19226.0
2019-10-09 10:40:00,208.39,208.66,208.3,208.6,8480.0,185.6472,185.8877,185.567,185.8343,8480.0
2019-10-09 10:50:00,208.66,208.73,208.12,208.39,15513.0,185.8877,185.9501,185.4067,185.6472,15513.0
2019-10-09 11:00:00,208.52,208.52,208.03,208.36,13007.0,185.763,185.763,185.3265,185.6205,13007.0
2019-10-09 11:10:00,208.39,209.16,208.14,209.16,20326.0,185.6472,186.3332,185.4245,186.3332,20326.0
2019-10-09 11:20:00,209.16,209.3,208.66,208.89,17149.0,186.3332,186.4579,185.8877,186.0926,17149.0
2019-10-09 11:30:00,208.95,209.68,208.95,209.59,14297.0,186.1461,186.7964,186.1461,186.7162,14297.0
2019-10-09 11:40:00,209.52,209.99,209.35,209.87,16283.0,186.6539,187.0726,186.5024,186.9657,16283.0
2019-10-09 11:50:00,209.88,210.25,209.71,210.22,11620.0,186.9746,187.3042,186.8231,187.2775,11620.0
2019-10-09 12:00:00,210.2,210.3,209.51,209.59,19742.0,187.2597,187.3488,186.645,186.7162,19742.0
2019-10-09 12:10:00,209.48,209.65,209.15,209.39,47615.0,186.6182,186.7697,186.3243,186.5381,47615.0
2019-10-09 12:20:00,209.27,209.58,209.27,209.36,11712.0,186.4312,186.7073,186.4312,186.5113,11712.0
2019-10-09 12:30:00,209.35,209.64,209.34,209.56,13688.0,186.5024,186.7608,186.4935,186.6895,13688.0
2019-10-09 12:40:00,209.56,209.56,208.87,208.87,6359.0,186.6895,186.6895,186.0748,186.0748,6359.0
2019-10-09 12:50:00,208.93,209.28,208.76,209.19,27033.0,186.1283,186.4401,185.9768,186.3599,27033.0
2019-10-09 13:00:00,209.28,209.56,209.22,209.47,8860.0,186.4401,186.6895,186.3866,186.6093,8860.0
2019-10-09 13:10:00,209.42,209.57,209.34,209.43,9267.0,186.5648,186.6984,186.4935,186.5737,9267.0
2019-10-09 13:20:00,209.45,209.46,209.05,209.07,11000.0,186.5915,186.6004,186.2352,186.253,11000.0
2019-10-09 13:30:00,208.99,209.34,208.99,209.24,12106.0,186.1817,186.4935,186.1817,186.4044,12106.0
2019-10-09 13:40:00,209.19,209.57,209.14,209.56,17393.0,186.3599,186.6984,186.3153,186.6895,17393.0
2019-10-09 13:50:00,209.56,209.8,209.41,209.58,12106.0,186.6895,186.9033,186.5559,186.7073,12106.0
2019-10-09 14:00:00,209.6,209.87,209.29,209.36,13528.0,186.7251,186.9657,186.449,186.5113,13528.0
2019-10-09 14:10:00,209.46,209.61,209.16,209.49,10939.0,186.6004,186.7341,186.3332,186.6272,10939.0
2019-10-09 14:20:00,209.49,209.97,209.39,209.89,23802.0,186.6272,187.0548,186.5381,186.9835,23802.0
2019-10-09 14:30:00,209.87,210.05,209.57,209.81,11525.0,186.9657,187.126,186.6984,186.9122,11525.0
2019-10-09 14:40:00,209.78,209.96,209.48,209.62,8770.0,186.8855,187.0459,186.6182,186.743,8770.0
2019-10-09 14:50:00,209.53,209.93,209.43,209.62,14228.0,186.6628,187.0191,186.5737,186.743,14228.0
2019-10-09 15:00:00,209.67,209.92,209.6,209.75,11443.0,186.7875,187.0102,186.7251,186.8588,11443.0
2019-10-09 15:10:00,209.7,209.76,209.42,209.52,17377.0,186.8142,186.8677,186.5648,186.6539,17377.0
2019-10-09 15:20:00,209.47,209.53,209.24,209.47,21986.0,186.6093,186.6628,186.4044,186.6093,21986.0
2019-10-09 15:30:00,209.5,209.61,209.27,209.43,19624.0,186.6361,186.7341,186.4312,186.5737,19624.0
2019-10-09 15:40:00,209.39,209.42,208.77,208.86,26263.0,186.5381,186.5648,185.9857,186.0659,26263.0
2019-10-09 15:50:00,208.87,209.23,208.82,208.89,81264.0,186.0748,186.3955,186.0303,186.0926,81264.0
2019-10-10 09:30:00,208.02,209.25,208.02,208.93,22009.0,185.3176,186.4133,185.3176,186.1283,22009.0
2019-10-10 09:40:00,209.07,209.41,208.88,209.4,8006.0,186.253,186.5559,186.0837,186.547,8006.0
2019-10-10 09:50:00,209.32,209.92,209.29,209.62,17149.0,186.4757,187.0102,186.449,186.743,17149.0
2019-10-10 10:00:00,209.78,209.91,209.09,209.13,13936.0,186.8855,187.0013,186.2708,186.3064,13936.0
2019-10-10 10:10:00,209.19,209.49,208.89,208.89,14807.0,186.3599,186.6272,186.0926,186.0926,14807.0
2019-10-10 10:20:00,208.84,209.26,208.84,208.92,8589.0,186.0481,186.4223,186.0481,186.1194,8589.0
2019-10-10 10:30:00,208.99,209.52,208.93,209.24,5700.0,186.1817,186.6539,186.1283,186.4044,5700.0
2019-10-10 10:40:00,209.25,209.38,209.01,209.01,16666.0,186.4133,186.5292,186.1995,186.1995,16666.0
2019-10-10 10:50:00,209.12,209.76,209.12,209.59,11017.0,186.2975,186.8677,186.2975,186.7162,11017.0
2019-10-10 11:00:00,209.73,210.2,209.46,210.2,43446.0,186.841,187.2597,186.6004,187.2597,43446.0
2019-10-10 11:10:00,210.28,210.41,210.03,210.29,22190.0,187.3309,187.4467,187.1082,187.3398,22190.0
2019-10-10 11:20:00,210.28,210.58,210.17,210.51,10872.0,187.3309,187.5982,187.2329,187.5358,10872.0
2019-10-10 11:30:00,210.63,210.63,209.86,209.86,15812.0,187.6427,187.6427,186.9568,186.9568,15812.0
2019-10-10 11:40:00,209.96,210.12,209.8,210.1,14344.0,187.0459,187.1884,186.9033,187.1706,14344.0
2019-10-10 11:50:00,210.1,210.4,210.09,210.4,4397.0,187.1706,187.4378,187.1617,187.4378,4397.0
2019-10-10 12:00:00,210.39,210.81,210.39,210.8,7611.0,187.4289,187.8031,187.4289,187.7942,7611.0
2019-10-10 12:10:00,210.79,211.55,210.79,211.28,19882.0,187.7853,188.4623,187.7853,188.2218,19882.0
2019-10-10 12:20:00,211.28,211.34,210.93,211.01,15820.0,188.2218,188.2753,187.91,187.9813,15820.0
2019-10-10 12:30:00,210.98,210.98,210.46,210.59,7116.0,187.9545,187.9545,187.4913,187.6071,7116.0
2019-10-10 12:40:00,210.48,210.98,210.48,210.95,7519.0,187.5091,187.9545,187.5091,187.9278,7519.0
2019-10-10 12:50:00,210.88,210.98,210.4,210.93,18950.0,187.8655,187.9545,187.4378,187.91,18950.0
2019-10-10 13:00:00,210.87,210.93,210.67,210.87,6216.0,187.8565,187.91,187.6784,187.8565,6216.0
2019-10-10 13:10:00,210.95,210.95,210.75,210.78,7310.0,187.9278,187.9278,187.7496,187.7764,7310.0
2019-10-10 13:20:00,210.71,210.86,210.36,210.36,12722.0,187.714,187.8476,187.4022,187.4022,12722.0
2019-10-10 13:30:00,210.27,210.45,209.86,210.44,17960.0,187.322,187.4824,186.9568,187.4735,17960.0
2019-10-10 13:40:00,210.63,210.68,210.26,210.65,15268.0,187.6427,187.6873,187.3131,187.6606,15268.0
2019-10-10 13:50:00,210.59,210.63,210.16,210.25,13488.0,187.6071,187.6427,187.224,187.3042,13488.0
2019-10-10 14:00:00,210.24,210.58,209.58,209.68,20725.0,187.2953,187.5982,186.7073,186.7964,20725.0
2019-10-10 14:10:00,209.65,210.32,209.61,210.24,330144.0,186.7697,187.3666,186.7341,187.2953,330144.0
2019-10-10 14:20:00,210.38,210.55,210.11,210.26,36736.0,187.42,187.5715,187.1795,187.3131,36736.0
2019-10-10 14:30:00,210.26,210.56,210.03,210.07,25788.0,187.3131,187.5804,187.1082,187.1439,25788.0
2019-10-10 14:40:00,210.08,210.12,209.88,209.93,38002.0,187.1528,187.1884,186.9746,187.0191,38002.0
2019-10-10 14:50:00,209.97,210.11,209.51,209.51,13650.0,187.0548,187.1795,186.645,186.645,13650.0
2019-10-10 15:00:00,209.61,210.26,209.61,210.13,6566.0,186.7341,187.3131,186.7341,187.1973,6566.0
2019-10-10 15:10:00,210.06,210.33,209.94,210.19,8287.0,187.1349,187.3755,187.028,187.2508,8287.0
2019-10-10 15:20:00,210.15,210.22,209.96,210.09,33184.0,187.2151,187.2775,187.0459,187.1617,33184.0
2019-10-10 15:30:00,210.11,210.23,209.95,210.15,20161.0,187.1795,187.2864,187.0369,187.2151,20161.0
2019-10-10 15:40:00,210.16,210.36,209.88,210.0,29658.0,187.224,187.4022,186.9746,187.0815,29658.0
2019-10-10 15:50:00,210.0,210.09,209.73,209.99,98448.0,187.0815,187.1617,186.841,187.0726,98448.0
2019-10-11 09:30:00,212.43,212.43,209.97,210.1,22776.0,189.2463,189.2463,187.0548,187.1706,22776.0
2019-10-11 09:40:00,210.0,210.34,209.2,210.03,38345.0,187.0815,187.3844,186.3688,187.1082,38345.0
2019-10-11 09:50:00,210.04,210.1,209.13,209.13,19662.0,187.1171,187.1706,186.3064,186.3064,19662.0
2019-10-11 10:00:00,209.02,209.48,208.63,209.2,21027.0,186.2084,186.6182,185.861,186.3688,21027.0
2019-10-11 10:10:00,209.25,209.55,208.9,209.29,14228.0,186.4133,186.6806,186.1015,186.449,14228.0
2019-10-11 10:20:00,209.12,209.66,209.12,209.26,28230.0,186.2975,186.7786,186.2975,186.4223,28230.0
2019-10-11 10:30:00,209.19,209.19,208.58,208.63,18787.0,186.3599,186.3599,185.8165,185.861,18787.0
2019-10-11 10:40:00,208.6,208.65,208.03,208.14,26237.0,185.8343,185.8788,185.3265,185.4245,26237.0
2019-10-11 10:50:00,208.06,208.09,207.62,208.0,26774.0,185.3532,185.3799,184.9612,185.2998,26774.0
2019-10-11 11:00:00,208.06,208.57,207.89,208.5,17080.0,185.3532,185.8076,185.2018,185.7452,17080.0
2019-10-11 11:10:00,208.57,208.57,207.98,208.38,28042.0,185.8076,185.8076,185.2819,185.6383,28042.0
2019-10-11 11:20:00,208.39,208.46,208.26,208.32,17188.0,185.6472,185.7096,185.5314,185.5848,17188.0
2019-10-11 11:30:00,208.29,208.83,208.25,208.83,23916.0,185.5581,186.0392,185.5225,186.0392,23916.0
2019-10-11 11:40:00,208.72,208.97,208.54,208.79,16402.0,185.9412,186.1639,185.7808,186.0035,16402.0
2019-10-11 11:50:00,208.81,208.92,208.24,208.28,17878.0,186.0214,186.1194,185.5136,185.5492,17878.0
2019-10-11 12:00:00,208.29,208.74,208.19,208.74,13697.0,185.5581,185.959,185.469,185.959,13697.0
2019-10-11 12:10:00,208.69,209.14,208.68,209.05,7126.0,185.9145,186.3153,185.9056,186.2352,7126.0
2019-10-11 12:20:00,209.02,209.16,208.92,209.12,10732.0,186.2084,186.3332,186.1194,186.2975,10732.0
2019-10-11 12:30:00,209.21,209.36,208.58,209.06,28391.0,186.3777,186.5113,185.8165,186.2441,28391.0
2019-10-11 12:40:00,209.06,209.55,209.06,209.41,8199.0,186.2441,186.6806,186.2441,186.5559,8199.0
2019-10-11 12:50:00,209.44,209.91,209.44,209.75,8631.0,186.5826,187.0013,186.5826,186.8588,8631.0
2019-10-11 13:00:00,209.75,209.94,209.67,209.89,14840.0,186.8588,187.028,186.7875,186.9835,14840.0
2019-10-11 13:10:00,209.84,209.9,209.66,209.73,11517.0,186.939,186.9924,186.7786,186.841,11517.0
2019-10-11 13:20:00,209.73,209.88,209.2,209.2,21730.0,186.841,186.9746,186.3688,186.3688,21730.0
2019-10-11 13:30:00,209.2,209.63,209.2,209.51,48423.0,186.3688,186.7519,186.3688,186.645,48423.0
2019-10-11 13:40:00,209.62,209.84,209.54,209.81,17723.0,186.743,186.939,186.6717,186.9122,17723.0
2019-10-11 13:50:00,209.84,210.01,209.61,209.93,16685.0,186.939,187.0904,186.7341,187.0191,16685.0
2019-10-11 14:00:00,209.94,210.41,209.94,210.08,19540.0,187.028,187.4467,187.028,187.1528,19540.0
2019-10-11 14:10:00,210.07,210.54,210.0,210.54,7665.0,187.1439,187.5626,187.0815,187.5626,7665.0
2019-10-11 14:20:00,210.58,211.19,210.58,211.15,9260.0,187.5982,188.1416,187.5982,188.106,9260.0
2019-10-11 14:30:00,211.11,211.25,210.69,210.69,13024.0,188.0704,188.1951,187.6962,187.6962,13024.0
2019-10-11 14:40:00,210.68,210.81,210.46,210.7,9165.0,187.6873,187.8031,187.4913,187.7051,9165.0
2019-10-11 14:50:00,210.62,211.07,210.62,210.91,8112.0,187.6338,188.0347,187.6338,187.8922,8112.0
2019-10-11 15:00:00,210.84,211.26,210.81,211.26,9440.0,187.8298,188.204,187.8031,188.204,9440.0
2019-10-11 15:10:00,211.24,211.29,211.02,211.08,13731.0,188.1862,188.2307,187.9902,188.0436,13731.0
2019-10-11 15:20:00,211.04,211.04,210.11,210.13,16743.0,188.008,188.008,187.1795,187.1973,16743.0
2019-10-11 15:30:00,210.13,210.34,209.77,210.1,21506.0,187.1973,187.3844,186.8766,187.1706,21506.0
2019-10-11 15:40:00,210.11,210.11,209.2,209.2,43361.0,187.1795,187.1795,186.3688,186.3688,43361.0
2019-10-11 15:50:00,209.2,209.44,208.61,208.89,154391.0,186.3688,186.5826,185.8432,186.0926,154391.0
2019-10-14 09:30:00,208.64,209.61,208.5,208.69,18280.0,185.8699,186.7341,185.7452,185.9145,18280.0
2019-10-14 09:40:00,208.88,209.54,208.49,208.65,18206.0,186.0837,186.6717,185.7363,185.8788,18206.0
2019-10-14 09:50:00,208.94,209.19,208.7,208.7,10074.0,186.1372,186.3599,185.9234,185.9234,10074.0
2019-10-14 10:00:00,208.66,209.22,208.62,209.22,14678.0,185.8877,186.3866,185.8521,186.3866,14678.0
2019-10-14 10:10:00,208.99,209.17,208.22,208.22,11677.0,186.1817,186.3421,185.4958,185.4958,11677.0
2019-10-14 10:20:00,208.18,208.95,208.04,208.95,4309.0,185.4601,186.1461,185.3354,186.1461,4309.0
2019-10-14 10:30:00,209.02,209.1,208.53,208.74,10106.0,186.2084,186.2797,185.7719,185.959,10106.0
2019-10-14 10:40:00,208.66,208.84,208.45,208.67,5663.0,185.8877,186.0481,185.7007,185.8966,5663.0
2019-10-14 10:50:00,208.59,208.59,208.3,208.54,4870.0,185.8254,185.8254,185.567,185.7808,4870.0
2019-10-14 11:00:00,208.53,208.54,208.03,208.23,13774.0,185.7719,185.7808,185.3265,185.5047,13774.0
2019-10-14 11:10:00,208.21,208.31,207.93,208.13,4717.0,185.4868,185.5759,185.2374,185.4156,4717.0
2019-10-14 11:20:00,208.1,208.11,207.69,207.75,6010.0,185.3888,185.3978,185.0236,185.077,6010.0
2019-10-14 11:30:00,207.78,208.09,207.66,207.88,4477.0,185.1038,185.3799,184.9969,185.1929,4477.0
2019-10-14 11:40:00,207.89,208.12,207.81,207.86,6072.0,185.2018,185.4067,185.1305,185.175,6072.0
2019-10-14 11:50:00,207.87,207.92,207.63,207.76,7983.0,185.184,185.2285,184.9701,185.086,7983.0
2019-10-14 12:00:00,207.8,207.89,207.16,207.16,8251.0,185.1216,185.2018,184.5514,184.5514,8251.0
2019-10-14 12:10:00,207.22,207.28,206.61,206.65,13485.0,184.6049,184.6583,184.0615,184.0971,13485.0
2019-10-14 12:20:00,206.7,207.15,206.61,207.11,8666.0,184.1416,184.5425,184.0615,184.5069,8666.0
2019-10-14 12:30:00,207.04,207.27,207.04,207.15,3130.0,184.4445,184.6494,184.4445,184.5425,3130.0
2019-10-14 12:40:00,207.12,207.27,206.84,206.94,16889.0,184.5158,184.6494,184.2664,184.3554,16889.0
2019-10-14 12:50:00,207.01,207.31,206.96,207.25,3856.0,184.4178,184.6851,184.3733,184.6316,3856.0
2019-10-14 13:00:00,207.29,207.36,207.26,207.26,2310.0,184.6672,184.7296,184.6405,184.6405,2310.0
2019-10-14 13:10:00,207.2,207.2,206.48,206.57,6242.0,184.5871,184.5871,183.9456,184.0258,6242.0
2019-10-14 13:20:00,206.53,206.82,206.5,206.82,4223.0,183.9902,184.2485,183.9635,184.2485,4223.0
2019-10-14 13:30:00,206.8,206.8,206.54,206.7,7300.0,184.2307,184.2307,183.9991,184.1416,7300.0
2019-10-14 13:40:00,206.75,206.92,206.69,206.71,7544.0,184.1862,184.3376,184.1327,184.1505,7544.0
2019-10-14 13:50:00,206.72,206.96,206.46,206.86,24387.0,184.1595,184.3733,183.9278,184.2842,24387.0
2019-10-14 14:00:00,206.92,207.32,206.92,207.0,12614.0,184.3376,184.694,184.3376,184.4089,12614.0
2019-10-14 14:10:00,207.0,207.72,206.95,207.72,12754.0,184.4089,185.0503,184.3644,185.0503,12754.0
2019-10-14 14:20:00,207.6,207.72,207.39,207.61,7996.0,184.9434,185.0503,184.7563,184.9523,7996.0
2019-10-14 14:30:00,207.56,207.59,207.22,207.22,4185.0,184.9078,184.9345,184.6049,184.6049,4185.0
2019-10-14 14:40:00,207.33,207.35,207.21,207.34,4571.0,184.7029,184.7207,184.596,184.7118,4571.0
2019-10-14 14:50:00,207.38,207.38,207.09,207.1,7164.0,184.7474,184.7474,184.4891,184.498,7164.0
2019-10-14 15:00:00,207.2,207.25,207.01,207.1,5564.0,184.5871,184.6316,184.4178,184.498,5564.0
2019-10-14 15:10:00,207.04,207.04,206.81,206.87,13862.0,184.4445,184.4445,184.2396,184.2931,13862.0
2019-10-14 15:20:00,206.83,207.07,206.76,207.04,9791.0,184.2575,184.4713,184.1951,184.4445,9791.0
2019-10-14 15:30:00,207.02,207.25,206.88,207.02,15403.0,184.4267,184.6316,184.302,184.4267,15403.0
2019-10-14 15:40:00,207.01,207.01,206.66,206.66,17595.0,184.4178,184.4178,184.106,184.106,17595.0
2019-10-14 15:50:00,206.71,206.92,206.38,206.69,76949.0,184.1505,184.3376,183.8566,184.1327,76949.0
2019-10-15 09:30:00,207.29,208.3,206.9,208.01,28411.0,184.6672,185.567,184.3198,185.3087,28411.0
2019-10-15 09:40:00,208.0,208.4,207.81,208.13,14334.0,185.2998,185.6561,185.1305,185.4156,14334.0
2019-10-15 09:50:00,208.06,208.23,207.53,208.03,6045.0,185.3532,185.5047,184.8811,185.3265,6045.0
2019-10-15 10:00:00,208.03,208.13,207.61,207.95,9797.0,185.3265,185.4156,184.9523,185.2552,9797.0
2019-10-15 10:10:00,208.06,208.19,207.79,208.14,9039.0,185.3532,185.469,185.1127,185.4245,9039.0
2019-10-15 10:20:00,208.24,208.3,207.84,207.99,19181.0,185.5136,185.567,185.1572,185.2909,19181.0
2019-10-15 10:30:00,208.0,208.38,207.97,207.99,10666.0,185.2998,185.6383,185.273,185.2909,10666.0
2019-10-15 10:40:00,208.18,208.21,207.85,208.03,9847.0,185.4601,185.4868,185.1661,185.3265,9847.0
2019-10-15 10:50:00,208.04,208.22,207.78,208.22,6289.0,185.3354,185.4958,185.1038,185.4958,6289.0
2019-10-15 11:00:00,208.16,208.26,207.93,207.93,21343.0,185.4423,185.5314,185.2374,185.2374,21343.0
2019-10-15 11:10:00,207.95,208.03,207.76,207.96,7610.0,185.2552,185.3265,185.086,185.2641,7610.0
2019-10-15 11:20:00,207.92,207.92,207.56,207.87,5794.0,185.2285,185.2285,184.9078,185.184,5794.0
2019-10-15 11:30:00,207.91,207.91,207.25,207.33,6336.0,185.2196,185.2196,184.6316,184.7029,6336.0
2019-10-15 11:40:00,207.33,207.4,207.14,207.23,4882.0,184.7029,184.7652,184.5336,184.6138,4882.0
2019-10-15 11:50:00,207.32,207.53,207.32,207.34,6046.0,184.694,184.8811,184.694,184.7118,6046.0
2019-10-15 12:00:00,207.27,207.31,207.05,207.21,7063.0,184.6494,184.6851,184.4534,184.596,7063.0
2019-10-15 12:10:00,207.17,207.27,206.92,206.92,3100.0,184.5603,184.6494,184.3376,184.3376,3100.0
2019-10-15 12:20:00,207.03,207.06,206.72,207.0,6543.0,184.4356,184.4624,184.1595,184.4089,6543.0
2019-10-15 12:30:00,206.99,207.18,206.92,207.17,4042.0,184.4,184.5693,184.3376,184.5603,4042.0
2019-10-15 12:40:00,207.11,207.26,207.03,207.13,6754.0,184.5069,184.6405,184.4356,184.5247,6754.0
2019-10-15 12:50:00,207.09,207.59,207.09,207.35,20940.0,184.4891,184.9345,184.4891,184.7207,20940.0
2019-10-15 13:00:00,207.37,207.44,207.25,207.42,9062.0,184.7385,184.8009,184.6316,184.7831,9062.0
2019-10-15 13:10:00,207.4,207.43,207.04,207.13,8039.0,184.7652,184.792,184.4445,184.5247,8039.0
2019-10-15 13:20:00,207.12,207.12,207.0,207.08,2700.0,184.5158,184.5158,184.4089,184.4802,2700.0
2019-10-15 13:30:00,207.08,207.13,206.91,206.97,7137.0,184.4802,184.5247,184.3287,184.3822,7137.0
2019-10-15 13:40:00,206.92,206.92,206.58,206.64,11524.0,184.3376,184.3376,184.0347,184.0882,11524.0
2019-10-15 13:50:00,206.61,206.75,206.57,206.62,5500.0,184.0615,184.1862,184.0258,184.0704,5500.0
2019-10-15 14:00:00,206.65,206.81,206.45,206.74,12997.0,184.0971,184.2396,183.9189,184.1773,12997.0
2019-10-15 14:10:00,206.8,206.86,206.5,206.5,7536.0,184.2307,184.2842,183.9635,183.9635,7536.0
2019-10-15 14:20:00,206.56,206.61,206.45,206.52,5986.0,184.0169,184.0615,183.9189,183.9813,5986.0
2019-10-15 14:30:00,206.52,206.63,206.3,206.33,13892.0,183.9813,184.0793,183.7853,183.812,13892.0
2019-10-15 14:40:00,206.35,206.45,206.04,206.09,14150.0,183.8298,183.9189,183.5537,183.5982,14150.0
2019-10-15 14:50:00,206.17,206.17,205.81,205.95,16359.0,183.6695,183.6695,183.3488,183.4735,16359.0
2019-10-15 15:00:00,205.91,206.01,205.72,205.88,11964.0,183.4379,183.5269,183.2686,183.4111,11964.0
2019-10-15 15:10:00,205.91,206.09,205.88,206.0,10431.0,183.4379,183.5982,183.4111,183.518,10431.0
2019-10-15 15:20:00,206.03,206.03,205.73,205.99,14015.0,183.5448,183.5448,183.2775,183.5091,14015.0
2019-10-15 15:30:00,206.0,206.36,205.95,206.27,20764.0,183.518,183.8387,183.4735,183.7586,20764.0
2019-10-15 15:40:00,206.25,206.25,205.51,205.6,36994.0,183.7408,183.7408,183.0815,183.1617,36994.0
2019-10-15 15:50:00,205.58,206.15,205.38,205.52,105518.0,183.1439,183.6517,182.9657,183.0904,105518.0
2019-10-16 09:30:00,205.73,205.85,205.1,205.16,14196.0,183.2775,183.3844,182.7163,182.7697,14196.0
2019-10-16 09:40:00,205.21,205.72,204.51,205.71,19660.0,182.8143,183.2686,182.1906,183.2597,19660.0
2019-10-16 09:50:00,205.83,206.14,205.46,205.73,15190.0,183.3666,183.6428,183.037,183.2775,15190.0
2019-10-16 10:00:00,205.57,205.66,205.25,205.28,16682.0,183.135,183.2151,182.8499,182.8766,16682.0
2019-10-16 10:10:00,205.35,205.65,205.31,205.39,12084.0,182.939,183.2062,182.9033,182.9746,12084.0
2019-10-16 10:20:00,205.46,206.34,205.39,206.2,8867.0,183.037,183.8209,182.9746,183.6962,8867.0
2019-10-16 10:30:00,206.28,206.34,205.8,205.99,18565.0,183.7675,183.8209,183.3399,183.5091,18565.0
2019-10-16 10:40:00,205.91,206.0,205.73,205.85,12256.0,183.4379,183.518,183.2775,183.3844,12256.0
2019-10-16 10:50:00,205.89,206.65,205.78,206.4,15690.0,183.42,184.0971,183.322,183.8744,15690.0
2019-10-16 11:00:00,206.45,206.85,206.25,206.43,37390.0,183.9189,184.2753,183.7408,183.9011,37390.0
2019-10-16 11:10:00,206.5,207.17,206.42,206.56,20243.0,183.9635,184.5603,183.8922,184.0169,20243.0
2019-10-16 11:20:00,206.51,206.74,206.34,206.7,18200.0,183.9724,184.1773,183.8209,184.1416,18200.0
2019-10-16 11:30:00,206.86,207.32,206.67,207.1,8651.0,184.2842,184.694,184.1149,184.498,8651.0
2019-10-16 11:40:00,207.17,207.44,207.04,207.31,21888.0,184.5603,184.8009,184.4445,184.6851,21888.0
2019-10-16 11:50:00,207.39,207.44,207.21,207.43,5509.0,184.7563,184.8009,184.596,184.792,5509.0
2019-10-16 12:00:00,207.4,208.03,207.39,207.78,84011.0,184.7652,185.3265,184.7563,185.1038,84011.0
2019-10-16 12:10:00,207.79,208.1,207.6,208.09,19326.0,185.1127,185.3888,184.9434,185.3799,19326.0
2019-10-16 12:20:00,208.0,208.1,207.7,208.1,16895.0,185.2998,185.3888,185.0325,185.3888,16895.0
2019-10-16 12:30:00,208.12,208.2,207.87,207.87,12741.0,185.4067,185.4779,185.184,185.184,12741.0
2019-10-16 12:40:00,207.92,208.01,207.84,207.9,5035.0,185.2285,185.3087,185.1572,185.2107,5035.0
2019-10-16 12:50:00,207.87,207.91,207.58,207.63,18352.0,185.184,185.2196,184.9256,184.9701,18352.0
2019-10-16 13:00:00,207.6,207.6,207.33,207.49,9252.0,184.9434,184.9434,184.7029,184.8454,9252.0
2019-10-16 13:10:00,207.45,207.5,207.28,207.3,4918.0,184.8098,184.8543,184.6583,184.6762,4918.0
2019-10-16 13:20:00,207.29,207.37,207.08,207.23,8365.0,184.6672,184.7385,184.4802,184.6138,8365.0
2019-10-16 13:30:00,207.3,207.51,207.23,207.38,10335.0,184.6762,184.8632,184.6138,184.7474,10335.0
2019-10-16 13:40:00,207.38,207.61,207.23,207.57,21467.0,184.7474,184.9523,184.6138,184.9167,21467.0
2019-10-16 13:50:00,207.55,208.1,207.54,207.89,13935.0,184.8989,185.3888,184.89,185.2018,13935.0
2019-10-16 14:00:00,207.81,208.05,207.74,207.74,14773.0,185.1305,185.3443,185.0681,185.0681,14773.0
2019-10-16 14:10:00,207.68,207.96,207.68,207.96,10824.0,185.0147,185.2641,185.0147,185.2641,10824.0
2019-10-16 14:20:00,207.99,208.09,207.76,207.83,19632.0,185.2909,185.3799,185.086,185.1483,19632.0
2019-10-16 14:30:00,207.85,208.0,207.79,207.92,12400.0,185.1661,185.2998,185.1127,185.2285,12400.0
2019-10-16 14:40:00,207.87,207.91,207.7,207.77,6943.0,185.184,185.2196,185.0325,185.0949,6943.0
2019-10-16 14:50:00,207.78,207.83,207.68,207.76,8712.0,185.1038,185.1483,185.0147,185.086,8712.0
2019-10-16 15:00:00,207.81,207.83,207.63,207.7,9760.0,185.1305,185.1483,184.9701,185.0325,9760.0
2019-10-16 15:10:00,207.69,207.73,207.33,207.47,9672.0,185.0236,185.0592,184.7029,184.8276,9672.0
2019-10-16 15:20:00,207.42,207.61,207.33,207.36,19327.0,184.7831,184.9523,184.7029,184.7296,19327.0
2019-10-16 15:30:00,207.38,207.44,207.3,207.38,23959.0,184.7474,184.8009,184.6762,184.7474,23959.0
2019-10-16 15:40:00,207.4,207.43,207.08,207.1,33858.0,184.7652,184.792,184.4802,184.498,33858.0
2019-10-16 15:50:00,207.15,207.3,206.61,206.86,143384.0,184.5425,184.6762,184.0615,184.2842,143384.0
2019-10-17 09:30:00,208.22,208.57,207.51,207.74,21717.0,185.4958,185.8076,184.8632,185.0681,21717.0
2019-10-17 09:40:00,207.74,207.94,206.24,206.44,16099.0,185.0681,185.2463,183.7318,183.91,16099.0
2019-10-17 09:50:00,206.5,206.59,205.68,205.75,21139.0,183.9635,184.0436,183.233,183.2953,21139.0
2019-10-17 10:00:00,205.75,206.58,205.75,206.11,9368.0,183.2953,184.0347,183.2953,183.616,9368.0
2019-10-17 10:10:00,206.2,206.42,206.09,206.26,6713.0,183.6962,183.8922,183.5982,183.7497,6713.0
2019-10-17 10:20:00,206.31,206.5,206.11,206.45,13941.0,183.7942,183.9635,183.616,183.9189,13941.0
2019-10-17 10:30:00,206.4,206.53,205.89,206.0,6100.0,183.8744,183.9902,183.42,183.518,6100.0
2019-10-17 10:40:00,205.98,206.08,205.22,205.22,15018.0,183.5002,183.5893,182.8232,182.8232,15018.0
2019-10-17 10:50:00,205.25,205.71,205.22,205.68,10648.0,182.8499,183.2597,182.8232,183.233,10648.0
2019-10-17 11:00:00,205.63,205.63,205.3,205.45,11898.0,183.1884,183.1884,182.8944,183.0281,11898.0
2019-10-17 11:10:00,205.38,206.0,205.25,205.81,12521.0,182.9657,183.518,182.8499,183.3488,12521.0
2019-10-17 11:20:00,205.77,206.11,205.76,205.97,6129.0,183.3131,183.616,183.3042,183.4913,6129.0
2019-10-17 11:30:00,205.93,206.11,205.69,205.74,11175.0,183.4557,183.616,183.2419,183.2864,11175.0
2019-10-17 11:40:00,205.91,206.02,205.77,205.79,9897.0,183.4379,183.5359,183.3131,183.331,9897.0
2019-10-17 11:50:00,205.84,206.0,205.75,205.94,8759.0,183.3755,183.518,183.2953,183.4646,8759.0
2019-10-17 12:00:00,205.93,205.96,205.63,205.69,6592.0,183.4557,183.4824,183.1884,183.2419,6592.0
2019-10-17 12:10:00,205.82,205.82,205.54,205.54,4735.0,183.3577,183.3577,183.1082,183.1082,4735.0
2019-10-17 12:20:00,205.55,205.55,205.35,205.37,8100.0,183.1171,183.1171,182.939,182.9568,8100.0
2019-10-17 12:30:00,205.47,205.56,205.08,205.26,28806.0,183.0459,183.1261,182.6984,182.8588,28806.0
2019-10-17 12:40:00,205.35,205.4,205.28,205.32,5640.0,182.939,182.9835,182.8766,182.9122,5640.0
2019-10-17 12:50:00,205.35,205.5,205.32,205.43,9229.0,182.939,183.0726,182.9122,183.0102,9229.0
2019-10-17 13:00:00,205.49,205.65,205.46,205.57,8450.0,183.0637,183.2062,183.037,183.135,8450.0
2019-10-17 13:10:00,205.52,205.56,205.25,205.34,4043.0,183.0904,183.1261,182.8499,182.9301,4043.0
2019-10-17 13:20:00,205.39,205.39,204.72,204.78,12009.0,182.9746,182.9746,182.3777,182.4312,12009.0
2019-10-17 13:30:00,204.79,205.02,204.51,204.66,8729.0,182.4401,182.645,182.1906,182.3243,8729.0
2019-10-17 13:40:00,204.62,204.91,204.51,204.58,11543.0,182.2886,182.547,182.1906,182.253,11543.0
2019-10-17 13:50:00,204.66,204.67,204.07,204.08,21080.0,182.3243,182.3332,181.7987,181.8076,21080.0
2019-10-17 14:00:00,204.08,204.18,203.92,203.96,19334.0,181.8076,181.8967,181.665,181.7007,19334.0
2019-10-17 14:10:00,204.01,204.25,203.67,203.84,30647.0,181.7452,181.959,181.4423,181.5938,30647.0
2019-10-17 14:20:00,203.72,203.82,203.51,203.64,20456.0,181.4869,181.576,181.2998,181.4156,20456.0
2019-10-17 14:30:00,203.69,203.69,202.97,203.11,27088.0,181.4601,181.4601,180.8187,180.9434,27088.0
2019-10-17 14:40:00,203.06,203.46,202.83,203.46,30016.0,180.8989,181.2552,180.694,181.2552,30016.0
2019-10-17 14:50:00,203.51,203.62,202.95,202.95,19736.0,181.2998,181.3978,180.8009,180.8009,19736.0
2019-10-17 15:00:00,202.98,203.19,202.6,202.65,23250.0,180.8276,181.0147,180.4891,180.5336,23250.0
2019-10-17 15:10:00,202.63,202.84,202.48,202.78,15659.0,180.5158,180.7029,180.3822,180.6495,15659.0
2019-10-17 15:20:00,202.79,202.87,202.22,202.41,26592.0,180.6584,180.7296,180.1506,180.3198,26592.0
2019-10-17 15:30:00,202.35,202.69,201.76,201.76,33056.0,180.2664,180.5693,179.7408,179.7408,33056.0
2019-10-17 15:40:00,201.83,201.83,201.59,201.6,37645.0,179.8031,179.8031,179.5893,179.5982,37645.0
2019-10-17 15:50:00,201.62,201.75,200.76,200.95,208296.0,179.616,179.7319,178.8499,179.0192,208296.0
2019-10-18 09:30:00,201.01,201.67,200.32,201.01,109739.0,179.0726,179.6606,178.4579,179.0726,109739.0
2019-10-18 09:40:00,200.9,201.17,200.68,200.84,37972.0,178.9746,179.2152,178.7786,178.9212,37972.0
2019-10-18 09:50:00,200.84,200.95,199.82,199.83,74464.0,178.9212,179.0192,178.0125,178.0214,74464.0
2019-10-18 10:00:00,199.87,199.87,198.51,198.86,49599.0,178.057,178.057,176.8455,177.1573,49599.0
2019-10-18 10:10:00,198.87,199.32,198.54,198.55,27355.0,177.1662,177.5671,176.8722,176.8811,27355.0
2019-10-18 10:20:00,198.55,198.78,198.24,198.69,27250.0,176.8811,177.086,176.6049,177.0058,27250.0
2019-10-18 10:30:00,198.65,198.72,198.01,198.11,29839.0,176.9702,177.0325,176.4,176.4891,29839.0
2019-10-18 10:40:00,198.06,198.06,197.1,197.2,49647.0,176.4446,176.4446,175.5893,175.6784,49647.0
2019-10-18 10:50:00,197.14,197.67,196.63,196.66,46085.0,175.625,176.0971,175.1706,175.1974,46085.0
2019-10-18 11:00:00,196.65,196.91,196.28,196.39,48689.0,175.1885,175.4201,174.8588,174.9568,48689.0
2019-10-18 11:10:00,196.33,196.37,195.51,195.7,57180.0,174.9034,174.939,174.1729,174.3421,57180.0
2019-10-18 11:20:00,195.74,195.92,195.13,195.48,45260.0,174.3778,174.5381,173.8343,174.1461,45260.0
2019-10-18 11:30:00,195.47,196.44,195.38,196.32,35928.0,174.1372,175.0014,174.0571,174.8945,35928.0
2019-10-18 11:40:00,196.51,197.12,196.42,196.93,36122.0,175.0637,175.6072,174.9836,175.4379,36122.0
2019-10-18 11:50:00,196.97,196.97,196.68,196.82,27336.0,175.4735,175.4735,175.2152,175.3399,27336.0
2019-10-18 12:00:00,196.71,196.82,196.51,196.64,15207.0,175.2419,175.3399,175.0637,175.1795,15207.0
2019-10-18 12:10:00,196.64,196.77,196.17,196.2,13949.0,175.1795,175.2954,174.7608,174.7876,13949.0
2019-10-18 12:20:00,196.2,196.79,195.82,196.73,22448.0,174.7876,175.3132,174.449,175.2597,22448.0
2019-10-18 12:30:00,196.68,196.68,196.3,196.55,17801.0,175.2152,175.2152,174.8767,175.0994,17801.0
2019-10-18 12:40:00,196.51,196.58,196.39,196.45,10447.0,175.0637,175.1261,174.9568,175.0103,10447.0
2019-10-18 12:50:00,196.48,197.19,196.41,197.19,8760.0,175.037,175.6695,174.9746,175.6695,8760.0
2019-10-18 13:00:00,197.12,197.16,196.94,197.16,16547.0,175.6072,175.6428,175.4468,175.6428,16547.0
2019-10-18 13:10:00,197.09,197.28,196.97,197.06,11452.0,175.5804,175.7497,175.4735,175.5537,11452.0
2019-10-18 13:20:00,197.07,197.16,196.73,197.03,29834.0,175.5626,175.6428,175.2597,175.527,29834.0
2019-10-18 13:30:00,197.02,197.52,196.98,197.45,17448.0,175.5181,175.9635,175.4824,175.9011,17448.0
2019-10-18 13:40:00,197.42,197.81,197.38,197.76,13761.0,175.8744,176.2219,175.8388,176.1773,13761.0
2019-10-18 13:50:00,197.78,198.01,197.7,198.01,11045.0,176.1951,176.4,176.1239,176.4,11045.0
2019-10-18 14:00:00,198.1,198.38,197.94,198.2,15442.0,176.4802,176.7296,176.3377,176.5693,15442.0
2019-10-18 14:10:00,198.19,198.48,198.11,198.25,21053.0,176.5604,176.8187,176.4891,176.6138,21053.0
2019-10-18 14:20:00,198.23,198.32,197.89,198.09,35286.0,176.596,176.6762,176.2931,176.4713,35286.0
2019-10-18 14:30:00,198.11,198.17,197.94,197.94,13827.0,176.4891,176.5426,176.3377,176.3377,13827.0
2019-10-18 14:40:00,197.92,198.02,197.68,197.69,15630.0,176.3199,176.4089,176.106,176.115,15630.0
2019-10-18 14:50:00,197.73,198.06,197.71,197.78,14253.0,176.1506,176.4446,176.1328,176.1951,14253.0
2019-10-18 15:00:00,197.83,198.04,197.67,198.03,17520.0,176.2397,176.4268,176.0971,176.4178,17520.0
2019-10-18 15:10:00,198.02,198.02,197.83,197.88,12656.0,176.4089,176.4089,176.2397,176.2842,12656.0
2019-10-18 15:20:00,197.9,197.93,197.53,197.58,25296.0,176.302,176.3288,175.9724,176.017,25296.0
2019-10-18 15:30:00,197.55,197.69,197.48,197.67,21653.0,175.9902,176.115,175.9279,176.0971,21653.0
2019-10-18 15:40:00,197.64,197.8,197.53,197.65,42425.0,176.0704,176.2129,175.9724,176.0793,42425.0
2019-10-18 15:50:00,197.67,198.3,197.56,198.04,100746.0,176.0971,176.6584,175.9991,176.4268,100746.0
2019-10-21 09:30:00,199.25,200.32,198.73,200.22,30152.0,177.5047,178.4579,177.0415,178.3688,30152.0
2019-10-21 09:40:00,200.21,200.95,200.17,200.28,19081.0,178.3599,179.0192,178.3243,178.4223,19081.0
2019-10-21 09:50:00,200.36,201.19,200.05,201.09,16316.0,178.4936,179.233,178.2174,179.1439,16316.0
2019-10-21 10:00:00,201.16,201.44,200.71,201.32,15371.0,179.2063,179.4557,178.8054,179.3488,15371.0
2019-10-21 10:10:00,201.43,202.06,200.95,201.25,68301.0,179.4468,180.008,179.0192,179.2864,68301.0
2019-10-21 10:20:00,201.28,202.06,201.28,201.8,14629.0,179.3132,180.008,179.3132,179.7764,14629.0
2019-10-21 10:30:00,201.97,202.17,201.69,202.13,16845.0,179.9279,180.106,179.6784,180.0704,16845.0
2019-10-21 10:40:00,202.18,202.19,201.38,201.38,13759.0,180.1149,180.1238,179.4022,179.4022,13759.0
2019-10-21 10:50:00,201.35,201.71,201.05,201.25,20730.0,179.3755,179.6962,179.1083,179.2864,20730.0
2019-10-21 11:00:00,201.2,201.86,201.18,201.78,17636.0,179.2419,179.8299,179.2241,179.7586,17636.0
2019-10-21 11:10:00,201.74,201.91,201.33,201.36,16559.0,179.723,179.8744,179.3577,179.3844,16559.0
2019-10-21 11:20:00,201.43,201.49,201.26,201.4,13734.0,179.4468,179.5002,179.2953,179.4201,13734.0
2019-10-21 11:30:00,201.41,201.42,201.06,201.16,13828.0,179.429,179.4379,179.1172,179.2063,13828.0
2019-10-21 11:40:00,201.17,201.21,200.97,201.15,6330.0,179.2152,179.2508,179.037,179.1973,6330.0
2019-10-21 11:50:00,201.12,201.14,200.64,200.64,7671.0,179.1706,179.1884,178.743,178.743,7671.0
2019-10-21 12:00:00,200.55,201.15,200.53,200.78,24484.0,178.6628,179.1973,178.645,178.8677,24484.0
2019-10-21 12:10:00,200.72,200.91,200.55,200.65,14051.0,178.8143,178.9835,178.6628,178.7519,14051.0
2019-10-21 12:20:00,200.59,200.97,200.58,200.95,8647.0,178.6985,179.037,178.6896,179.0192,8647.0
2019-10-21 12:30:00,200.97,201.32,200.91,201.31,13193.0,179.037,179.3488,178.9835,179.3399,13193.0
2019-10-21 12:40:00,201.25,201.25,201.02,201.16,7091.0,179.2864,179.2864,179.0815,179.2063,7091.0
2019-10-21 12:50:00,201.18,201.29,200.75,200.86,9989.0,179.2241,179.3221,178.841,178.939,9989.0
2019-10-21 13:00:00,200.89,200.95,200.48,200.58,11912.0,178.9657,179.0192,178.6005,178.6896,11912.0
2019-10-21 13:10:00,200.49,200.5,200.06,200.15,18727.0,178.6094,178.6183,178.2263,178.3065,18727.0
2019-10-21 13:20:00,200.05,200.35,199.91,200.17,13294.0,178.2174,178.4847,178.0927,178.3243,13294.0
2019-10-21 13:30:00,200.21,200.84,200.14,200.74,8770.0,178.3599,178.9212,178.2976,178.8321,8770.0
2019-10-21 13:40:00,200.67,200.98,200.63,200.63,9659.0,178.7697,179.0459,178.7341,178.7341,9659.0
2019-10-21 13:50:00,200.63,200.8,200.48,200.64,7844.0,178.7341,178.8855,178.6005,178.743,7844.0
2019-10-21 14:00:00,200.64,200.92,200.52,200.84,24865.0,178.743,178.9924,178.6361,178.9212,24865.0
2019-10-21 14:10:00,200.85,200.87,200.09,200.26,18263.0,178.9301,178.9479,178.253,178.4045,18263.0
2019-10-21 14:20:00,200.28,200.35,200.12,200.23,9357.0,178.4223,178.4847,178.2798,178.3777,9357.0
2019-10-21 14:30:00,200.23,200.27,200.1,200.25,9681.0,178.3777,178.4134,178.2619,178.3956,9681.0
2019-10-21 14:40:00,200.23,200.28,200.13,200.26,5774.0,178.3777,178.4223,178.2887,178.4045,5774.0
2019-10-21 14:50:00,200.22,200.25,199.97,199.97,9564.0,178.3688,178.3956,178.1461,178.1461,9564.0
2019-10-21 15:00:00,199.97,200.06,199.74,199.79,11397.0,178.1461,178.2263,177.9412,177.9858,11397.0
2019-10-21 15:10:00,199.79,199.89,199.76,199.78,25010.0,177.9858,178.0749,177.959,177.9769,25010.0
2019-10-21 15:20:00,199.79,199.94,199.59,199.85,36782.0,177.9858,178.1194,177.8076,178.0392,36782.0
2019-10-21 15:30:00,199.87,199.99,199.71,199.75,30124.0,178.057,178.1639,177.9145,177.9501,30124.0
2019-10-21 15:40:00,199.73,199.89,199.63,199.8,27569.0,177.9323,178.0749,177.8432,177.9947,27569.0
2019-10-21 15:50:00,199.84,199.87,199.5,199.66,88579.0,178.0303,178.057,177.7274,177.87,88579.0
2019-10-22 09:30:00,199.55,199.55,197.08,198.57,58367.0,177.772,177.772,175.5715,176.8989,58367.0
2019-10-22 09:40:00,198.69,200.92,198.41,200.42,40567.0,177.0058,178.9924,176.7564,178.547,40567.0
2019-10-22 09:50:00,200.39,201.07,199.96,200.53,42956.0,178.5203,179.1261,178.1372,178.645,42956.0
2019-10-22 10:00:00,200.45,202.18,200.44,201.12,63354.0,178.5737,180.1149,178.5648,179.1706,63354.0
2019-10-22 10:10:00,200.98,200.98,200.14,200.86,42830.0,179.0459,179.0459,178.2976,178.939,42830.0
2019-10-22 10:20:00,200.76,201.53,200.76,201.14,38654.0,178.8499,179.5359,178.8499,179.1884,38654.0
2019-10-22 10:30:00,201.26,201.3,200.79,201.15,38513.0,179.2953,179.331,178.8766,179.1973,38513.0
2019-10-22 10:40:00,201.36,202.39,201.11,202.39,84345.0,179.3844,180.302,179.1617,180.302,84345.0
2019-10-22 10:50:00,202.4,202.51,201.85,201.93,46573.0,180.3109,180.4089,179.8209,179.8922,46573.0
2019-10-22 11:00:00,201.88,201.98,201.22,201.22,23860.0,179.8477,179.9368,179.2597,179.2597,23860.0
2019-10-22 11:10:00,201.24,201.24,200.61,200.87,17327.0,179.2775,179.2775,178.7163,178.9479,17327.0
2019-10-22 11:20:00,200.92,201.09,200.4,200.4,19744.0,178.9924,179.1439,178.5292,178.5292,19744.0
2019-10-22 11:30:00,200.4,200.4,199.85,200.15,51328.0,178.5292,178.5292,178.0392,178.3065,51328.0
2019-10-22 11:40:00,200.21,200.27,200.06,200.13,11299.0,178.3599,178.4134,178.2263,178.2887,11299.0
2019-10-22 11:50:00,200.05,200.13,199.85,199.87,9832.0,178.2174,178.2887,178.0392,178.057,9832.0
2019-10-22 12:00:00,199.87,200.82,199.87,200.76,21567.0,178.057,178.9034,178.057,178.8499,21567.0
2019-10-22 12:10:00,200.74,201.08,200.56,201.06,16218.0,178.8321,179.135,178.6717,179.1172,16218.0
2019-10-22 12:20:00,201.07,201.07,200.72,201.04,9986.0,179.1261,179.1261,178.8143,179.0993,9986.0
2019-10-22 12:30:00,201.05,201.64,201.02,201.52,18479.0,179.1083,179.6339,179.0815,179.527,18479.0
2019-10-22 12:40:00,201.5,201.78,201.18,201.49,11595.0,179.5091,179.7586,179.2241,179.5002,11595.0
2019-10-22 12:50:00,201.48,201.55,201.2,201.26,12489.0,179.4913,179.5537,179.2419,179.2953,12489.0
2019-10-22 13:00:00,201.24,201.25,200.91,200.92,7594.0,179.2775,179.2864,178.9835,178.9924,7594.0
2019-10-22 13:10:00,200.96,201.05,200.82,200.82,11055.0,179.0281,179.1083,178.9034,178.9034,11055.0
2019-10-22 13:20:00,200.9,201.0,200.7,200.7,6325.0,178.9746,179.0637,178.7965,178.7965,6325.0
2019-10-22 13:30:00,200.7,200.76,200.21,200.44,12364.0,178.7965,178.8499,178.3599,178.5648,12364.0
2019-10-22 13:40:00,200.39,200.56,200.3,200.34,8516.0,178.5203,178.6717,178.4401,178.4757,8516.0
2019-10-22 13:50:00,200.34,200.47,200.23,200.31,13226.0,178.4757,178.5916,178.3777,178.449,13226.0
2019-10-22 14:00:00,200.34,200.92,200.31,200.78,18424.0,178.4757,178.9924,178.449,178.8677,18424.0
2019-10-22 14:10:00,200.85,200.85,200.41,200.52,13222.0,178.9301,178.9301,178.5381,178.6361,13222.0
2019-10-22 14:20:00,200.54,200.63,200.34,200.43,11334.0,178.6539,178.7341,178.4757,178.5559,11334.0
2019-10-22 14:30:00,200.48,200.65,200.29,200.51,14217.0,178.6005,178.7519,178.4312,178.6272,14217.0
2019-10-22 14:40:00,200.44,200.54,200.38,200.54,10688.0,178.5648,178.6539,178.5114,178.6539,10688.0
2019-10-22 14:50:00,200.54,200.76,200.37,200.48,35938.0,178.6539,178.8499,178.5025,178.6005,35938.0
2019-10-22 15:00:00,200.5,200.54,200.17,200.3,33954.0,178.6183,178.6539,178.3243,178.4401,33954.0
2019-10-22 15:10:00,200.27,200.38,200.15,200.35,13321.0,178.4134,178.5114,178.3065,178.4847,13321.0
2019-10-22 15:20:00,200.37,200.8,200.21,200.8,17987.0,178.5025,178.8855,178.3599,178.8855,17987.0
2019-10-22 15:30:00,200.8,201.04,200.7,200.89,26133.0,178.8855,179.0993,178.7965,178.9657,26133.0
2019-10-22 15:40:00,200.91,200.92,200.39,200.53,34066.0,178.9835,178.9924,178.5203,178.645,34066.0
2019-10-22 15:50:00,200.48,200.78,200.41,200.69,102795.0,178.6005,178.8677,178.5381,178.7875,102795.0
2019-10-23 09:30:00,201.24,201.88,200.69,200.8,14708.0,179.2775,179.8477,178.7875,178.8855,14708.0
2019-10-23 09:40:00,200.95,201.53,200.2,200.45,17441.0,179.0192,179.5359,178.351,178.5737,17441.0
2019-10-23 09:50:00,200.62,201.35,200.39,200.76,17513.0,178.7252,179.3755,178.5203,178.8499,17513.0
2019-10-23 10:00:00,200.76,200.84,199.41,199.6,25334.0,178.8499,178.9212,177.6472,177.8165,25334.0
2019-10-23 10:10:00,199.56,199.88,199.42,199.42,7959.0,177.7809,178.0659,177.6561,177.6561,7959.0
2019-10-23 10:20:00,199.42,199.5,199.0,199.0,5316.0,177.6561,177.7274,177.282,177.282,5316.0
2019-10-23 10:30:00,198.92,199.43,198.74,199.09,8777.0,177.2107,177.6651,177.0504,177.3622,8777.0
2019-10-23 10:40:00,199.14,199.36,198.96,199.26,8736.0,177.4067,177.6027,177.2464,177.5136,8736.0
2019-10-23 10:50:00,199.19,199.49,198.89,199.31,15777.0,177.4512,177.7185,177.184,177.5582,15777.0
2019-10-23 11:00:00,199.37,199.75,199.24,199.64,5049.0,177.6116,177.9501,177.4958,177.8521,5049.0
2019-10-23 11:10:00,199.6,199.91,199.6,199.91,6916.0,177.8165,178.0927,177.8165,178.0927,6916.0
2019-10-23 11:20:00,199.95,200.15,199.85,200.07,10603.0,178.1283,178.3065,178.0392,178.2352,10603.0
2019-10-23 11:30:00,200.03,200.07,199.88,200.07,4244.0,178.1996,178.2352,178.0659,178.2352,4244.0
2019-10-23 11:40:00,200.1,200.1,199.83,200.07,2828.0,178.2619,178.2619,178.0214,178.2352,2828.0
2019-10-23 11:50:00,200.07,200.67,200.06,200.22,9178.0,178.2352,178.7697,178.2263,178.3688,9178.0
2019-10-23 12:00:00,200.29,200.29,199.77,199.81,12928.0,178.4312,178.4312,177.968,178.0036,12928.0
2019-10-23 12:10:00,199.87,199.87,199.39,199.53,7038.0,178.057,178.057,177.6294,177.7541,7038.0
2019-10-23 12:20:00,199.56,199.68,199.53,199.62,2819.0,177.7809,177.8878,177.7541,177.8343,2819.0
2019-10-23 12:30:00,199.64,199.78,199.64,199.77,2458.0,177.8521,177.9769,177.8521,177.968,2458.0
2019-10-23 12:40:00,199.77,199.94,199.6,199.94,5421.0,177.968,178.1194,177.8165,178.1194,5421.0
2019-10-23 12:50:00,199.97,200.09,199.55,199.58,10647.0,178.1461,178.253,177.772,177.7987,10647.0
2019-10-23 13:00:00,199.64,199.64,199.2,199.27,4008.0,177.8521,177.8521,177.4602,177.5225,4008.0
2019-10-23 13:10:00,199.29,199.57,199.28,199.42,6042.0,177.5403,177.7898,177.5314,177.6561,6042.0
2019-10-23 13:20:00,199.46,199.46,199.21,199.29,3594.0,177.6918,177.6918,177.4691,177.5403,3594.0
2019-10-23 13:30:00,199.23,199.62,199.19,199.46,8713.0,177.4869,177.8343,177.4512,177.6918,8713.0
2019-10-23 13:40:00,199.5,199.75,199.43,199.53,7261.0,177.7274,177.9501,177.6651,177.7541,7261.0
2019-10-23 13:50:00,199.51,199.72,199.51,199.53,2833.0,177.7363,177.9234,177.7363,177.7541,2833.0
2019-10-23 14:00:00,199.49,199.56,199.34,199.54,4533.0,177.7185,177.7809,177.5849,177.7631,4533.0
2019-10-23 14:10:00,199.54,199.57,199.31,199.31,13953.0,177.7631,177.7898,177.5582,177.5582,13953.0
2019-10-23 14:20:00,199.26,199.3,199.07,199.08,3036.0,177.5136,177.5492,177.3443,177.3533,3036.0
2019-10-23 14:30:00,199.07,199.18,199.0,199.07,9892.0,177.3443,177.4423,177.282,177.3443,9892.0
2019-10-23 14:40:00,199.08,199.28,198.98,199.28,3643.0,177.3533,177.5314,177.2642,177.5314,3643.0
2019-10-23 14:50:00,199.34,199.64,199.21,199.61,5890.0,177.5849,177.8521,177.4691,177.8254,5890.0
2019-10-23 15:00:00,199.58,199.71,199.53,199.59,8104.0,177.7987,177.9145,177.7541,177.8076,8104.0
2019-10-23 15:10:00,199.56,199.57,199.45,199.47,4094.0,177.7809,177.7898,177.6829,177.7007,4094.0
2019-10-23 15:20:00,199.47,199.7,199.47,199.7,11922.0,177.7007,177.9056,177.7007,177.9056,11922.0
2019-10-23 15:30:00,199.67,200.0,199.66,199.91,20001.0,177.8789,178.1728,177.87,178.0927,20001.0
2019-10-23 15:40:00,199.92,200.41,199.9,200.23,36503.0,178.1016,178.5381,178.0838,178.3777,36503.0
2019-10-23 15:50:00,200.2,200.44,199.87,200.33,103515.0,178.351,178.5648,178.057,178.4668,103515.0
2019-10-24 09:30:00,199.87,200.0,199.39,199.84,18831.0,178.057,178.1728,177.6294,178.0303,18831.0
2019-10-24 09:40:00,199.65,200.81,199.57,200.25,13755.0,177.861,178.8944,177.7898,178.3956,13755.0
2019-10-24 09:50:00,200.41,200.86,200.04,200.17,20641.0,178.5381,178.939,178.2085,178.3243,20641.0
2019-10-24 10:00:00,200.31,200.99,200.31,200.99,17144.0,178.449,179.0548,178.449,179.0548,17144.0
2019-10-24 10:10:00,200.96,201.7,200.81,201.66,11543.0,179.0281,179.6873,178.8944,179.6517,11543.0
2019-10-24 10:20:00,201.61,201.96,200.9,201.1,12485.0,179.6071,179.9189,178.9746,179.1528,12485.0
2019-10-24 10:30:00,201.11,201.13,200.75,200.94,9021.0,179.1617,179.1795,178.841,179.0103,9021.0
2019-10-24 10:40:00,201.03,201.28,200.72,200.83,6149.0,179.0904,179.3132,178.8143,178.9123,6149.0
2019-10-24 10:50:00,200.89,201.04,200.59,200.68,10917.0,178.9657,179.0993,178.6985,178.7786,10917.0
2019-10-24 11:00:00,200.59,200.7,200.42,200.59,16662.0,178.6985,178.7965,178.547,178.6985,16662.0
2019-10-24 11:10:00,200.52,200.77,199.81,200.16,29882.0,178.6361,178.8588,178.0036,178.3154,29882.0
2019-10-24 11:20:00,200.09,201.0,200.08,201.0,12045.0,178.253,179.0637,178.2441,179.0637,12045.0
2019-10-24 11:30:00,201.0,201.1,200.73,200.88,7319.0,179.0637,179.1528,178.8232,178.9568,7319.0
2019-10-24 11:40:00,200.88,201.04,200.75,200.93,14326.0,178.9568,179.0993,178.841,179.0014,14326.0
2019-10-24 11:50:00,200.99,201.1,200.73,200.95,8051.0,179.0548,179.1528,178.8232,179.0192,8051.0
2019-10-24 12:00:00,200.93,201.05,200.84,200.89,16669.0,179.0014,179.1083,178.9212,178.9657,16669.0
2019-10-24 12:10:00,200.89,200.94,200.75,200.94,24433.0,178.9657,179.0103,178.841,179.0103,24433.0
2019-10-24 12:20:00,200.94,202.0,200.85,202.0,36512.0,179.0103,179.9546,178.9301,179.9546,36512.0
2019-10-24 12:30:00,201.96,204.0,201.88,203.23,115777.0,179.9189,181.7363,179.8477,181.0503,115777.0
2019-10-24 12:40:00,203.41,203.82,203.23,203.71,19820.0,181.2107,181.576,181.0503,181.478,19820.0
2019-10-24 12:50:00,203.77,205.16,203.67,204.37,107347.0,181.5314,182.7697,181.4423,182.0659,107347.0
2019-10-24 13:00:00,204.29,206.27,204.0,205.19,129119.0,181.9947,183.7586,181.7363,182.7964,129119.0
2019-10-24 13:10:00,205.13,205.27,204.44,204.45,11269.0,182.743,182.8677,182.1283,182.1372,11269.0
2019-10-24 13:20:00,204.42,204.44,203.85,204.3,21851.0,182.1105,182.1283,181.6027,182.0036,21851.0
2019-10-24 13:30:00,204.35,204.64,204.28,204.31,11135.0,182.0481,182.3065,181.9857,182.0125,11135.0
2019-10-24 13:40:00,204.26,205.1,204.06,205.02,63288.0,181.9679,182.7163,181.7898,182.645,63288.0
2019-10-24 13:50:00,205.0,205.24,204.63,204.77,6462.0,182.6272,182.841,182.2976,182.4223,6462.0
2019-10-24 14:00:00,204.75,204.82,204.07,204.16,10462.0,182.4045,182.4668,181.7987,181.8788,10462.0
2019-10-24 14:10:00,204.1,204.4,203.88,204.26,11755.0,181.8254,182.0927,181.6294,181.9679,11755.0
2019-10-24 14:20:00,204.31,204.31,203.92,204.2,6545.0,182.0125,182.0125,181.665,181.9145,6545.0
2019-10-24 14:30:00,204.18,204.63,204.14,204.34,5601.0,181.8967,182.2976,181.861,182.0392,5601.0
2019-10-24 14:40:00,204.32,204.36,203.85,203.85,7755.0,182.0214,182.057,181.6027,181.6027,7755.0
2019-10-24 14:50:00,203.88,204.2,203.88,204.09,11435.0,181.6294,181.9145,181.6294,181.8165,11435.0
2019-10-24 15:00:00,204.05,204.06,203.75,203.81,14765.0,181.7808,181.7898,181.5136,181.567,14765.0
2019-10-24 15:10:00,203.81,203.83,203.62,203.74,10719.0,181.567,181.5849,181.3978,181.5047,10719.0
2019-10-24 15:20:00,203.69,204.13,203.62,203.97,16012.0,181.4601,181.8521,181.3978,181.7096,16012.0
2019-10-24 15:30:00,203.98,204.05,203.71,204.05,9158.0,181.7185,181.7808,181.478,181.7808,9158.0
2019-10-24 15:40:00,204.08,204.08,203.62,203.89,22045.0,181.8076,181.8076,181.3978,181.6383,22045.0
2019-10-24 15:50:00,203.9,204.18,203.66,204.07,51914.0,181.6472,181.8967,181.4334,181.7987,51914.0
2019-10-25 09:30:00,204.49,204.49,201.02,201.71,20490.0,182.1728,182.1728,179.0815,179.6962,20490.0
2019-10-25 09:40:00,201.98,202.42,201.43,201.57,35553.0,179.9368,180.3287,179.4468,179.5715,35553.0
2019-10-25 09:50:00,201.66,201.66,200.65,201.0,17602.0,179.6517,179.6517,178.7519,179.0637,17602.0
2019-10-25 10:00:00,201.09,201.56,200.98,201.4,14696.0,179.1439,179.5626,179.0459,179.4201,14696.0
2019-10-25 10:10:00,201.5,201.5,200.05,200.05,24732.0,179.5091,179.5091,178.2174,178.2174,24732.0
2019-10-25 10:20:00,200.19,200.43,199.83,199.96,18358.0,178.3421,178.5559,178.0214,178.1372,18358.0
2019-10-25 10:30:00,199.89,200.17,199.69,199.99,30060.0,178.0749,178.3243,177.8967,178.1639,30060.0
2019-10-25 10:40:00,199.87,199.93,199.38,199.83,15910.0,178.057,178.1105,177.6205,178.0214,15910.0
2019-10-25 10:50:00,199.88,199.88,199.49,199.82,25481.0,178.0659,178.0659,177.7185,178.0125,25481.0
2019-10-25 11:00:00,199.92,200.03,199.31,199.4,20619.0,178.1016,178.1996,177.5582,177.6383,20619.0
2019-10-25 11:10:00,199.31,199.58,199.2,199.24,20542.0,177.5582,177.7987,177.4602,177.4958,20542.0
2019-10-25 11:20:00,199.28,199.64,199.28,199.52,16438.0,177.5314,177.8521,177.5314,177.7452,16438.0
2019-10-25 11:30:00,199.52,199.52,199.17,199.35,15847.0,177.7452,177.7452,177.4334,177.5938,15847.0
2019-10-25 11:40:00,199.37,199.98,199.36,199.79,7663.0,177.6116,178.155,177.6027,177.9858,7663.0
2019-10-25 11:50:00,199.72,199.89,199.37,199.4,63083.0,177.9234,178.0749,177.6116,177.6383,63083.0
2019-10-25 12:00:00,199.5,199.57,199.21,199.4,8710.0,177.7274,177.7898,177.4691,177.6383,8710.0
2019-10-25 12:10:00,199.46,199.79,199.45,199.74,16909.0,177.6918,177.9858,177.6829,177.9412,16909.0
2019-10-25 12:20:00,199.79,200.04,199.73,199.91,12065.0,177.9858,178.2085,177.9323,178.0927,12065.0
2019-10-25 12:30:00,199.91,200.09,199.79,200.02,6900.0,178.0927,178.253,177.9858,178.1907,6900.0
2019-10-25 12:40:00,199.99,200.47,199.92,200.34,35764.0,178.1639,178.5916,178.1016,178.4757,35764.0
2019-10-25 12:50:00,200.39,200.51,200.32,200.48,4785.0,178.5203,178.6272,178.4579,178.6005,4785.0
2019-10-25 13:00:00,200.55,200.64,200.46,200.62,5005.0,178.6628,178.743,178.5826,178.7252,5005.0
2019-10-25 13:10:00,200.58,201.06,200.52,200.93,11216.0,178.6896,179.1172,178.6361,179.0014,11216.0
2019-10-25 13:20:00,201.01,201.02,200.79,200.81,13025.0,179.0726,179.0815,178.8766,178.8944,13025.0
2019-10-25 13:30:00,200.85,200.88,200.59,200.6,7529.0,178.9301,178.9568,178.6985,178.7074,7529.0
2019-10-25 13:40:00,200.6,200.65,200.46,200.6,5931.0,178.7074,178.7519,178.5826,178.7074,5931.0
2019-10-25 13:50:00,200.59,200.67,200.47,200.47,4740.0,178.6985,178.7697,178.5916,178.5916,4740.0
2019-10-25 14:00:00,200.4,200.57,200.24,200.57,12727.0,178.5292,178.6806,178.3867,178.6806,12727.0
2019-10-25 14:10:00,200.58,200.82,200.55,200.66,9947.0,178.6896,178.9034,178.6628,178.7608,9947.0
2019-10-25 14:20:00,200.72,200.82,200.49,200.72,5275.0,178.8143,178.9034,178.6094,178.8143,5275.0
2019-10-25 14:30:00,200.66,200.73,200.36,200.4,7254.0,178.7608,178.8232,178.4936,178.5292,7254.0
2019-10-25 14:40:00,200.39,200.49,200.3,200.33,5578.0,178.5203,178.6094,178.4401,178.4668,5578.0
2019-10-25 14:50:00,200.33,200.45,200.14,200.43,6906.0,178.4668,178.5737,178.2976,178.5559,6906.0
2019-10-25 15:00:00,200.41,200.62,200.37,200.55,13131.0,178.5381,178.7252,178.5025,178.6628,13131.0
2019-10-25 15:10:00,200.57,200.69,200.53,200.67,13889.0,178.6806,178.7875,178.645,178.7697,13889.0
2019-10-25 15:20:00,200.67,200.85,200.59,200.85,12575.0,178.7697,178.9301,178.6985,178.9301,12575.0
2019-10-25 15:30:00,200.84,200.93,200.76,200.83,17826.0,178.9212,179.0014,178.8499,178.9123,17826.0
2019-10-25 15:40:00,200.82,200.96,200.77,200.9,20500.0,178.9034,179.0281,178.8588,178.9746,20500.0
2019-10-25 15:50:00,200.88,201.08,200.74,201.0,137568.0,178.9568,179.135,178.8321,179.0637,137568.0
2019-10-28 09:30:00,200.97,201.49,199.93,201.13,17528.0,179.037,179.5002,178.1105,179.1795,17528.0
2019-10-28 09:40:00,201.13,202.0,200.58,201.5,4866.0,179.1795,179.9546,178.6896,179.5091,4866.0
2019-10-28 09:50:00,201.36,201.73,201.2,201.64,7145.0,179.3844,179.714,179.2419,179.6339,7145.0
2019-10-28 10:00:00,201.57,202.33,201.54,202.11,20430.0,179.5715,180.2486,179.5448,180.0526,20430.0
2019-10-28 10:10:00,202.12,202.48,201.97,202.44,11088.0,180.0615,180.3822,179.9279,180.3466,11088.0
2019-10-28 10:20:00,202.49,202.62,202.1,202.56,7554.0,180.3911,180.5069,180.0437,180.4535,7554.0
2019-10-28 10:30:00,202.56,202.65,202.16,202.28,15248.0,180.4535,180.5336,180.0971,180.204,15248.0
2019-10-28 10:40:00,202.22,202.35,201.97,202.26,13527.0,180.1506,180.2664,179.9279,180.1862,13527.0
2019-10-28 10:50:00,202.1,202.38,201.97,202.27,7930.0,180.0437,180.2931,179.9279,180.1951,7930.0
2019-10-28 11:00:00,202.28,202.38,201.62,201.63,5670.0,180.204,180.2931,179.616,179.625,5670.0
2019-10-28 11:10:00,201.5,201.55,201.26,201.38,10620.0,179.5091,179.5537,179.2953,179.4022,10620.0
2019-10-28 11:20:00,201.37,201.68,201.3,201.68,19227.0,179.3933,179.6695,179.331,179.6695,19227.0
2019-10-28 11:30:00,201.77,201.94,201.66,201.71,7673.0,179.7497,179.9011,179.6517,179.6962,7673.0
2019-10-28 11:40:00,201.79,201.81,201.52,201.52,10391.0,179.7675,179.7853,179.527,179.527,10391.0
2019-10-28 11:50:00,201.54,201.55,201.13,201.46,14250.0,179.5448,179.5537,179.1795,179.4735,14250.0
2019-10-28 12:00:00,201.46,201.49,201.24,201.37,6140.0,179.4735,179.5002,179.2775,179.3933,6140.0
2019-10-28 12:10:00,201.36,201.4,200.89,200.93,11492.0,179.3844,179.4201,178.9657,179.0014,11492.0
2019-10-28 12:20:00,200.99,201.13,200.59,200.94,12712.0,179.0548,179.1795,178.6985,179.0103,12712.0
2019-10-28 12:30:00,200.74,200.74,200.4,200.5,10314.0,178.8321,178.8321,178.5292,178.6183,10314.0
2019-10-28 12:40:00,200.44,200.98,200.43,200.98,19867.0,178.5648,179.0459,178.5559,179.0459,19867.0
2019-10-28 12:50:00,200.97,201.01,200.85,200.98,7046.0,179.037,179.0726,178.9301,179.0459,7046.0
2019-10-28 13:00:00,200.97,201.0,200.83,200.97,18531.0,179.037,179.0637,178.9123,179.037,18531.0
2019-10-28 13:10:00,200.94,201.46,200.91,201.46,8389.0,179.0103,179.4735,178.9835,179.4735,8389.0
2019-10-28 13:20:00,201.4,201.48,201.18,201.22,7123.0,179.4201,179.4913,179.2241,179.2597,7123.0
2019-10-28 13:30:00,201.13,201.22,200.94,201.2,10013.0,179.1795,179.2597,179.0103,179.2419,10013.0
2019-10-28 13:40:00,201.17,201.3,200.94,200.97,50995.0,179.2152,179.331,179.0103,179.037,50995.0
2019-10-28 13:50:00,200.94,201.4,200.93,201.4,13271.0,179.0103,179.4201,179.0014,179.4201,13271.0
2019-10-28 14:00:00,201.39,201.53,201.12,201.21,12461.0,179.4112,179.5359,179.1706,179.2508,12461.0
2019-10-28 14:10:00,201.2,201.2,201.03,201.18,7124.0,179.2419,179.2419,179.0904,179.2241,7124.0
2019-10-28 14:20:00,201.2,201.65,201.2,201.44,9348.0,179.2419,179.6428,179.2419,179.4557,9348.0
2019-10-28 14:30:00,201.43,201.66,201.39,201.51,8848.0,179.4468,179.6517,179.4112,179.5181,8848.0
2019-10-28 14:40:00,201.52,201.57,201.39,201.47,11250.0,179.527,179.5715,179.4112,179.4824,11250.0
2019-10-28 14:50:00,201.45,201.76,201.35,201.67,8792.0,179.4646,179.7408,179.3755,179.6606,8792.0
2019-10-28 15:00:00,201.63,201.63,201.48,201.58,8867.0,179.625,179.625,179.4913,179.5804,8867.0
2019-10-28 15:10:00,201.53,201.8,201.53,201.75,9228.0,179.5359,179.7764,179.5359,179.7319,9228.0
2019-10-28 15:20:00,201.75,201.86,201.61,201.61,16928.0,179.7319,179.8299,179.6071,179.6071,16928.0
2019-10-28 15:30:00,201.57,201.57,200.91,200.91,39495.0,179.5715,179.5715,178.9835,178.9835,39495.0
2019-10-28 15:40:00,200.87,201.16,200.79,201.08,46605.0,178.9479,179.2063,178.8766,179.135,46605.0
2019-10-28 15:50:00,201.05,201.05,200.52,200.6,137041.0,179.1083,179.1083,178.6361,178.7074,137041.0
2019-10-29 09:30:00,201.24,201.48,200.27,200.92,41810.0,179.2775,179.4913,178.4134,178.9924,41810.0
2019-10-29 09:40:00,200.81,201.79,200.76,201.1,29346.0,178.8944,179.7675,178.8499,179.1528,29346.0
2019-10-29 09:50:00,201.21,203.13,201.21,201.98,47436.0,179.2508,180.9613,179.2508,179.9368,47436.0
2019-10-29 10:00:00,201.97,203.12,201.97,203.05,35959.0,179.9279,180.9523,179.9279,180.89,35959.0
2019-10-29 10:10:00,203.16,203.26,202.47,202.83,33073.0,180.988,181.0771,180.3733,180.694,33073.0
2019-10-29 10:20:00,202.92,203.14,202.55,203.08,35208.0,180.7742,180.9702,180.4446,180.9167,35208.0
2019-10-29 10:30:00,203.08,204.01,202.72,203.54,30094.0,180.9167,181.7452,180.596,181.3265,30094.0
2019-10-29 10:40:00,203.54,203.7,202.68,203.53,62727.0,181.3265,181.469,180.5604,181.3176,62727.0
2019-10-29 10:50:00,203.53,203.55,202.67,203.34,20992.0,181.3176,181.3354,180.5515,181.1483,20992.0
2019-10-29 11:00:00,203.32,203.55,202.96,203.13,30379.0,181.1305,181.3354,180.8098,180.9613,30379.0
2019-10-29 11:10:00,203.16,203.61,202.91,202.93,26426.0,180.988,181.3889,180.7653,180.7831,26426.0
2019-10-29 11:20:00,202.95,202.99,202.51,202.97,31625.0,180.8009,180.8365,180.4089,180.8187,31625.0
2019-10-29 11:30:00,202.98,203.17,202.63,202.73,30069.0,180.8276,180.9969,180.5158,180.6049,30069.0
2019-10-29 11:40:00,202.78,202.87,202.45,202.55,20097.0,180.6495,180.7296,180.3555,180.4446,20097.0
2019-10-29 11:50:00,202.55,202.74,202.1,202.19,20416.0,180.4446,180.6138,180.0437,180.1238,20416.0
2019-10-29 12:00:00,202.06,202.39,202.03,202.18,19111.0,180.008,180.302,179.9813,180.1149,19111.0
2019-10-29 12:10:00,202.14,202.18,202.01,202.03,16880.0,180.0793,180.1149,179.9635,179.9813,16880.0
2019-10-29 12:20:00,202.02,202.52,202.02,202.48,16305.0,179.9724,180.4178,179.9724,180.3822,16305.0
2019-10-29 12:30:00,202.49,202.82,202.49,202.72,11064.0,180.3911,180.6851,180.3911,180.596,11064.0
2019-10-29 12:40:00,202.7,202.85,202.61,202.69,16270.0,180.5782,180.7118,180.498,180.5693,16270.0
2019-10-29 12:50:00,202.71,202.82,202.7,202.75,14476.0,180.5871,180.6851,180.5782,180.6227,14476.0
2019-10-29 13:00:00,202.73,202.8,202.61,202.71,18928.0,180.6049,180.6673,180.498,180.5871,18928.0
2019-10-29 13:10:00,202.71,202.88,202.65,202.84,18695.0,180.5871,180.7385,180.5336,180.7029,18695.0
2019-10-29 13:20:00,202.81,202.85,202.65,202.75,18545.0,180.6762,180.7118,180.5336,180.6227,18545.0
2019-10-29 13:30:00,202.74,203.13,202.67,203.13,13157.0,180.6138,180.9613,180.5515,180.9613,13157.0
2019-10-29 13:40:00,203.08,203.14,202.86,203.02,14157.0,180.9167,180.9702,180.7207,180.8633,14157.0
2019-10-29 13:50:00,203.03,203.29,202.84,203.21,16910.0,180.8722,181.1038,180.7029,181.0325,16910.0
2019-10-29 14:00:00,203.18,203.18,202.84,202.9,22524.0,181.0058,181.0058,180.7029,180.7564,22524.0
2019-10-29 14:10:00,202.92,202.98,202.64,202.83,21863.0,180.7742,180.8276,180.5247,180.694,21863.0
2019-10-29 14:20:00,202.78,203.09,202.71,203.03,28860.0,180.6495,180.9256,180.5871,180.8722,28860.0
2019-10-29 14:30:00,203.05,203.26,202.95,203.02,40353.0,180.89,181.0771,180.8009,180.8633,40353.0
2019-10-29 14:40:00,203.02,203.15,202.85,203.0,21030.0,180.8633,180.9791,180.7118,180.8454,21030.0
2019-10-29 14:50:00,203.0,203.32,202.96,203.14,33875.0,180.8454,181.1305,180.8098,180.9702,33875.0
2019-10-29 15:00:00,203.15,203.51,203.13,203.15,29417.0,180.9791,181.2998,180.9613,180.9791,29417.0
2019-10-29 15:10:00,203.12,203.18,202.83,203.04,28508.0,180.9523,181.0058,180.694,180.8811,28508.0
2019-10-29 15:20:00,203.02,203.09,202.81,203.0,23183.0,180.8633,180.9256,180.6762,180.8454,23183.0
2019-10-29 15:30:00,203.0,203.04,202.34,202.34,41864.0,180.8454,180.8811,180.2575,180.2575,41864.0
2019-10-29 15:40:00,202.36,203.06,202.35,202.94,60298.0,180.2753,180.8989,180.2664,180.792,60298.0
2019-10-29 15:50:00,202.95,203.16,202.63,203.06,135669.0,180.8009,180.988,180.5158,180.8989,135669.0
2019-10-30 09:30:00,206.86,207.5,203.01,205.5,91148.0,184.2842,184.8543,180.8544,183.0726,91148.0
2019-10-30 09:40:00,205.31,207.39,205.31,206.42,46579.0,182.9033,184.7563,182.9033,183.8922,46579.0
2019-10-30 09:50:00,206.5,208.85,206.02,207.61,48414.0,183.9635,186.057,183.5359,184.9523,48414.0
2019-10-30 10:00:00,207.71,209.12,206.29,207.48,46825.0,185.0414,186.2975,183.7764,184.8365,46825.0
2019-10-30 10:10:00,207.49,207.57,206.37,206.61,24923.0,184.8454,184.9167,183.8477,184.0615,24923.0
2019-10-30 10:20:00,206.5,206.99,206.12,206.12,23882.0,183.9635,184.4,183.6249,183.6249,23882.0
2019-10-30 10:30:00,206.17,206.2,205.26,205.65,21734.0,183.6695,183.6962,182.8588,183.2062,21734.0
2019-10-30 10:40:00,205.72,205.74,205.0,205.29,31773.0,183.2686,183.2864,182.6272,182.8855,31773.0
2019-10-30 10:50:00,205.08,205.14,204.29,204.4,43599.0,182.6984,182.7519,181.9947,182.0927,43599.0
2019-10-30 11:00:00,204.47,205.6,204.4,205.59,27152.0,182.155,183.1617,182.0927,183.1528,27152.0
2019-10-30 11:10:00,205.48,206.11,205.43,206.0,27721.0,183.0548,183.616,183.0102,183.518,27721.0
2019-10-30 11:20:00,206.01,206.2,205.75,206.06,23977.0,183.5269,183.6962,183.2953,183.5715,23977.0
2019-10-30 11:30:00,206.08,206.69,205.87,206.63,49178.0,183.5893,184.1327,183.4022,184.0793,49178.0
2019-10-30 11:40:00,206.63,206.67,206.35,206.59,21610.0,184.0793,184.1149,183.8298,184.0436,21610.0
2019-10-30 11:50:00,206.6,206.75,206.41,206.46,16338.0,184.0526,184.1862,183.8833,183.9278,16338.0
2019-10-30 12:00:00,206.46,206.97,206.43,206.66,26497.0,183.9278,184.3822,183.9011,184.106,26497.0
2019-10-30 12:10:00,206.75,207.35,206.68,207.35,25407.0,184.1862,184.7207,184.1238,184.7207,25407.0
2019-10-30 12:20:00,207.38,207.73,207.22,207.62,17641.0,184.7474,185.0592,184.6049,184.9612,17641.0
2019-10-30 12:30:00,207.62,208.27,207.61,208.0,42565.0,184.9612,185.5403,184.9523,185.2998,42565.0
2019-10-30 12:40:00,207.99,208.3,207.78,207.78,25613.0,185.2909,185.567,185.1038,185.1038,25613.0
2019-10-30 12:50:00,207.73,208.02,207.29,207.29,12916.0,185.0592,185.3176,184.6672,184.6672,12916.0
2019-10-30 13:00:00,207.38,207.78,207.37,207.69,14098.0,184.7474,185.1038,184.7385,185.0236,14098.0
2019-10-30 13:10:00,207.66,207.95,207.32,207.37,14224.0,184.9969,185.2552,184.694,184.7385,14224.0
2019-10-30 13:20:00,207.31,207.68,207.27,207.63,16566.0,184.6851,185.0147,184.6494,184.9701,16566.0
2019-10-30 13:30:00,207.56,207.81,207.44,207.49,14746.0,184.9078,185.1305,184.8009,184.8454,14746.0
2019-10-30 13:40:00,207.49,207.63,207.18,207.33,12577.0,184.8454,184.9701,184.5693,184.7029,12577.0
2019-10-30 13:50:00,207.33,207.38,206.11,206.11,15603.0,184.7029,184.7474,183.616,183.616,15603.0
2019-10-30 14:00:00,206.41,207.88,206.05,207.78,21940.0,183.8833,185.1929,183.5626,185.1038,21940.0
2019-10-30 14:10:00,207.71,208.32,207.65,208.24,23165.0,185.0414,185.5848,184.988,185.5136,23165.0
2019-10-30 14:20:00,208.24,208.34,207.64,207.66,31374.0,185.5136,185.6027,184.9791,184.9969,31374.0
2019-10-30 14:30:00,207.64,207.66,206.59,206.59,25846.0,184.9791,184.9969,184.0436,184.0436,25846.0
2019-10-30 14:40:00,206.6,206.76,206.05,206.23,30515.0,184.0526,184.1951,183.5626,183.7229,30515.0
2019-10-30 14:50:00,206.36,206.9,206.3,206.42,30681.0,183.8387,184.3198,183.7853,183.8922,30681.0
2019-10-30 15:00:00,206.4,207.36,206.4,207.02,13567.0,183.8744,184.7296,183.8744,184.4267,13567.0
2019-10-30 15:10:00,207.06,207.22,206.63,206.67,18197.0,184.4624,184.6049,184.0793,184.1149,18197.0
2019-10-30 15:20:00,206.68,207.2,206.68,206.98,22702.0,184.1238,184.5871,184.1238,184.3911,22702.0
2019-10-30 15:30:00,207.04,207.42,207.0,207.21,28266.0,184.4445,184.7831,184.4089,184.596,28266.0
2019-10-30 15:40:00,207.24,207.98,207.15,207.19,42157.0,184.6227,185.2819,184.5425,184.5782,42157.0
2019-10-30 15:50:00,207.24,208.14,207.24,207.77,108409.0,184.6227,185.4245,184.6227,185.0949,108409.0
2019-10-31 09:30:00,207.38,209.35,206.2,208.66,43179.0,184.7474,186.5024,183.6962,185.8877,43179.0
2019-10-31 09:40:00,208.17,208.19,207.22,207.55,37912.0,185.4512,185.469,184.6049,184.8989,37912.0
2019-10-31 09:50:00,207.54,207.78,206.8,206.8,21755.0,184.89,185.1038,184.2307,184.2307,21755.0
2019-10-31 10:00:00,206.97,208.07,206.78,207.95,24443.0,184.3822,185.3621,184.2129,185.2552,24443.0
2019-10-31 10:10:00,208.04,208.49,207.25,208.49,18939.0,185.3354,185.7363,184.6316,185.7363,18939.0
2019-10-31 10:20:00,208.27,208.45,207.8,207.88,21949.0,185.5403,185.7007,185.1216,185.1929,21949.0
2019-10-31 10:30:00,207.99,208.08,207.51,207.84,36459.0,185.2909,185.371,184.8632,185.1572,36459.0
2019-10-31 10:40:00,207.72,208.3,207.64,208.01,25794.0,185.0503,185.567,184.9791,185.3087,25794.0
2019-10-31 10:50:00,207.98,207.99,204.59,206.4,127362.0,185.2819,185.2909,182.2619,183.8744,127362.0
2019-10-31 11:00:00,206.44,208.15,206.42,207.84,27525.0,183.91,185.4334,183.8922,185.1572,27525.0
2019-10-31 11:10:00,207.72,208.12,207.28,207.31,30072.0,185.0503,185.4067,184.6583,184.6851,30072.0
2019-10-31 11:20:00,207.35,207.35,206.74,207.02,25674.0,184.7207,184.7207,184.1773,184.4267,25674.0
2019-10-31 11:30:00,207.13,207.94,207.1,207.67,21665.0,184.5247,185.2463,184.498,185.0058,21665.0
2019-10-31 11:40:00,207.72,207.97,207.29,207.56,14799.0,185.0503,185.273,184.6672,184.9078,14799.0
2019-10-31 11:50:00,207.67,207.67,207.03,207.53,18332.0,185.0058,185.0058,184.4356,184.8811,18332.0
2019-10-31 12:00:00,207.5,207.57,206.7,206.8,16888.0,184.8543,184.9167,184.1416,184.2307,16888.0
2019-10-31 12:10:00,206.81,207.12,206.8,206.89,16199.0,184.2396,184.5158,184.2307,184.3109,16199.0
2019-10-31 12:20:00,206.92,207.3,206.86,206.92,17899.0,184.3376,184.6762,184.2842,184.3376,17899.0
2019-10-31 12:30:00,206.91,207.17,206.85,206.99,13951.0,184.3287,184.5603,184.2753,184.4,13951.0
2019-10-31 12:40:00,207.07,207.09,206.55,206.55,19882.0,184.4713,184.4891,184.008,184.008,19882.0
2019-10-31 12:50:00,206.55,207.06,206.54,206.85,35721.0,184.008,184.4624,183.9991,184.2753,35721.0
2019-10-31 13:00:00,206.92,206.94,206.55,206.75,16420.0,184.3376,184.3554,184.008,184.1862,16420.0
2019-10-31 13:10:00,206.79,207.14,206.78,207.09,21382.0,184.2218,184.5336,184.2129,184.4891,21382.0
2019-10-31 13:20:00,207.05,207.2,206.66,207.16,13440.0,184.4534,184.5871,184.106,184.5514,13440.0
2019-10-31 13:30:00,207.2,207.76,207.13,207.57,28436.0,184.5871,185.086,184.5247,184.9167,28436.0
2019-10-31 13:40:00,207.58,207.75,207.42,207.42,7978.0,184.9256,185.077,184.7831,184.7831,7978.0
2019-10-31 13:50:00,207.46,207.46,207.02,207.1,14388.0,184.8187,184.8187,184.4267,184.498,14388.0
2019-10-31 14:00:00,207.07,207.14,206.53,206.69,22017.0,184.4713,184.5336,183.9902,184.1327,22017.0
2019-10-31 14:10:00,206.59,206.59,206.1,206.26,18596.0,184.0436,184.0436,183.6071,183.7497,18596.0
2019-10-31 14:20:00,206.25,206.95,206.22,206.6,16126.0,183.7408,184.3644,183.714,184.0526,16126.0
2019-10-31 14:30:00,206.62,206.63,206.3,206.32,19565.0,184.0704,184.0793,183.7853,183.8031,19565.0
2019-10-31 14:40:00,206.27,206.27,205.68,206.06,27393.0,183.7586,183.7586,183.233,183.5715,27393.0
2019-10-31 14:50:00,206.11,206.27,206.05,206.16,15940.0,183.616,183.7586,183.5626,183.6606,15940.0
2019-10-31 15:00:00,206.19,206.35,206.0,206.0,48294.0,183.6873,183.8298,183.518,183.518,48294.0
2019-10-31 15:10:00,206.05,206.41,205.88,206.35,19692.0,183.5626,183.8833,183.4111,183.8298,19692.0
2019-10-31 15:20:00,206.36,206.43,206.03,206.16,19502.0,183.8387,183.9011,183.5448,183.6606,19502.0
2019-10-31 15:30:00,206.2,206.68,206.19,206.39,20568.0,183.6962,184.1238,183.6873,183.8655,20568.0
2019-10-31 15:40:00,206.39,206.43,205.93,206.23,46799.0,183.8655,183.9011,183.4557,183.7229,46799.0
2019-10-31 15:50:00,206.24,206.43,205.79,206.24,149890.0,183.7318,183.9011,183.331,183.7318,149890.0
2019-11-01 09:30:00,206.35,208.0,206.35,206.96,44866.0,183.8298,185.2998,183.8298,184.3733,44866.0
2019-11-01 09:40:00,207.06,207.07,205.14,205.15,55918.0,184.4624,184.4713,182.7519,182.7608,55918.0
2019-11-01 09:50:00,205.22,206.04,204.48,205.87,46968.0,182.8232,183.5537,182.1639,183.4022,46968.0
2019-11-01 10:00:00,205.99,206.16,205.3,205.96,22616.0,183.5091,183.6606,182.8944,183.4824,22616.0
2019-11-01 10:10:00,206.01,206.19,205.7,205.84,30064.0,183.5269,183.6873,183.2508,183.3755,30064.0
2019-11-01 10:20:00,205.92,206.33,205.72,206.02,36451.0,183.4468,183.812,183.2686,183.5359,36451.0
2019-11-01 10:30:00,206.02,206.03,205.55,205.56,45785.0,183.5359,183.5448,183.1171,183.1261,45785.0
2019-11-01 10:40:00,205.6,205.87,205.02,205.07,39587.0,183.1617,183.4022,182.645,182.6895,39587.0
2019-11-01 10:50:00,205.03,205.63,205.03,205.36,30984.0,182.6539,183.1884,182.6539,182.9479,30984.0
2019-11-01 11:00:00,205.35,205.68,205.28,205.32,24855.0,182.939,183.233,182.8766,182.9122,24855.0
2019-11-01 11:10:00,205.35,205.41,204.69,204.81,24339.0,182.939,182.9924,182.351,182.4579,24339.0
2019-11-01 11:20:00,204.81,204.81,204.21,204.5,25385.0,182.4579,182.4579,181.9234,182.1817,25385.0
2019-11-01 11:30:00,204.45,204.56,204.04,204.13,21939.0,182.1372,182.2352,181.7719,181.8521,21939.0
2019-11-01 11:40:00,204.09,204.35,204.06,204.22,19129.0,181.8165,182.0481,181.7898,181.9323,19129.0
2019-11-01 11:50:00,204.23,204.55,204.23,204.34,17038.0,181.9412,182.2263,181.9412,182.0392,17038.0
2019-11-01 12:00:00,204.32,204.41,204.05,204.1,24484.0,182.0214,182.1016,181.7808,181.8254,24484.0
2019-11-01 12:10:00,204.1,204.36,203.77,204.23,33496.0,181.8254,182.057,181.5314,181.9412,33496.0
2019-11-01 12:20:00,204.18,204.27,204.07,204.24,22917.0,181.8967,181.9768,181.7987,181.9501,22917.0
2019-11-01 12:30:00,204.25,204.49,204.11,204.48,36257.0,181.959,182.1728,181.8343,182.1639,36257.0
2019-11-01 12:40:00,204.44,204.48,204.18,204.18,20690.0,182.1283,182.1639,181.8967,181.8967,20690.0
2019-11-01 12:50:00,204.14,204.3,203.86,203.86,33111.0,181.861,182.0036,181.6116,181.6116,33111.0
2019-11-01 13:00:00,203.87,204.07,203.87,204.03,23539.0,181.6205,181.7987,181.6205,181.763,23539.0
2019-11-01 13:10:00,204.03,204.11,203.78,204.05,35978.0,181.763,181.8343,181.5403,181.7808,35978.0
2019-11-01 13:20:00,204.1,204.37,203.99,204.09,42246.0,181.8254,182.0659,181.7274,181.8165,42246.0
2019-11-01 13:30:00,204.03,204.23,203.93,203.96,48483.0,181.763,181.9412,181.6739,181.7007,48483.0
2019-11-01 13:40:00,203.98,204.09,203.48,203.63,59509.0,181.7185,181.8165,181.2731,181.4067,59509.0
2019-11-01 13:50:00,203.66,203.66,202.86,203.02,33044.0,181.4334,181.4334,180.7207,180.8633,33044.0
2019-11-01 14:00:00,202.98,202.98,202.06,202.12,29780.0,180.8276,180.8276,180.008,180.0615,29780.0
2019-11-01 14:10:00,202.07,202.14,201.0,201.36,59623.0,180.0169,180.0793,179.0637,179.3844,59623.0
2019-11-01 14:20:00,201.51,201.55,200.95,200.99,46022.0,179.5181,179.5537,179.0192,179.0548,46022.0
2019-11-01 14:30:00,201.08,201.09,200.15,200.45,68740.0,179.135,179.1439,178.3065,178.5737,68740.0
2019-11-01 14:40:00,200.39,201.54,200.39,201.46,42662.0,178.5203,179.5448,178.5203,179.4735,42662.0
2019-11-01 14:50:00,201.62,201.62,200.96,200.96,78368.0,179.616,179.616,179.0281,179.0281,78368.0
2019-11-01 15:00:00,200.98,201.31,200.93,201.24,39255.0,179.0459,179.3399,179.0014,179.2775,39255.0
2019-11-01 15:10:00,201.27,202.28,201.27,202.23,31968.0,179.3042,180.204,179.3042,180.1595,31968.0
2019-11-01 15:20:00,202.25,202.26,201.79,202.11,29709.0,180.1773,180.1862,179.7675,180.0526,29709.0
2019-11-01 15:30:00,202.11,202.36,201.97,202.24,82923.0,180.0526,180.2753,179.9279,180.1684,82923.0
2019-11-01 15:40:00,202.23,202.26,201.6,201.65,58024.0,180.1595,180.1862,179.5982,179.6428,58024.0
2019-11-01 15:50:00,201.63,201.65,201.13,201.41,137765.0,179.625,179.6428,179.1795,179.429,137765.0
2019-11-04 09:30:00,201.0,201.62,199.31,200.21,61722.0,179.0637,179.616,177.5582,178.3599,61722.0
2019-11-04 09:40:00,200.26,200.32,199.63,200.19,37676.0,178.4045,178.4579,177.8432,178.3421,37676.0
2019-11-04 09:50:00,200.12,200.32,199.78,200.0,58652.0,178.2798,178.4579,177.9769,178.1728,58652.0
2019-11-04 10:00:00,200.0,200.22,199.75,200.15,53238.0,178.1728,178.3688,177.9501,178.3065,53238.0
2019-11-04 10:10:00,200.15,200.19,199.73,200.14,43211.0,178.3065,178.3421,177.9323,178.2976,43211.0
2019-11-04 10:20:00,200.19,200.67,200.13,200.46,15457.0,178.3421,178.7697,178.2887,178.5826,15457.0
2019-11-04 10:30:00,200.52,200.81,200.26,200.28,18201.0,178.6361,178.8944,178.4045,178.4223,18201.0
2019-11-04 10:40:00,200.28,200.32,199.95,200.05,36443.0,178.4223,178.4579,178.1283,178.2174,36443.0
2019-11-04 10:50:00,200.06,200.13,199.88,199.89,28423.0,178.2263,178.2887,178.0659,178.0749,28423.0
2019-11-04 11:00:00,199.9,200.59,199.67,200.56,25034.0,178.0838,178.6985,177.8789,178.6717,25034.0
2019-11-04 11:10:00,200.56,200.61,199.93,200.12,9241.0,178.6717,178.7163,178.1105,178.2798,9241.0
2019-11-04 11:20:00,199.9,200.11,199.82,199.86,14184.0,178.0838,178.2708,178.0125,178.0481,14184.0
2019-11-04 11:30:00,199.8,199.89,199.44,199.45,25567.0,177.9947,178.0749,177.674,177.6829,25567.0
2019-11-04 11:40:00,199.49,199.68,199.03,199.13,13210.0,177.7185,177.8878,177.3087,177.3978,13210.0
2019-11-04 11:50:00,199.13,199.48,199.13,199.39,20949.0,177.3978,177.7096,177.3978,177.6294,20949.0
2019-11-04 12:00:00,199.38,199.66,199.23,199.63,18752.0,177.6205,177.87,177.4869,177.8432,18752.0
2019-11-04 12:10:00,199.61,199.85,199.6,199.7,14083.0,177.8254,178.0392,177.8165,177.9056,14083.0
2019-11-04 12:20:00,199.71,199.81,199.64,199.8,15203.0,177.9145,178.0036,177.8521,177.9947,15203.0
2019-11-04 12:30:00,199.8,199.83,199.51,199.57,20266.0,177.9947,178.0214,177.7363,177.7898,20266.0
2019-11-04 12:40:00,199.54,199.57,199.17,199.23,15930.0,177.7631,177.7898,177.4334,177.4869,15930.0
2019-11-04 12:50:00,199.23,199.28,198.64,198.64,17488.0,177.4869,177.5314,176.9613,176.9613,17488.0
2019-11-04 13:00:00,198.64,198.64,198.05,198.06,19856.0,176.9613,176.9613,176.4357,176.4446,19856.0
2019-11-04 13:10:00,198.12,198.75,197.95,198.21,24234.0,176.498,177.0593,176.3466,176.5782,24234.0
2019-11-04 13:20:00,198.2,198.42,198.08,198.08,28810.0,176.5693,176.7653,176.4624,176.4624,28810.0
2019-11-04 13:30:00,198.09,198.15,197.63,197.63,17298.0,176.4713,176.5248,176.0615,176.0615,17298.0
2019-11-04 13:40:00,197.66,197.74,196.92,197.12,26438.0,176.0882,176.1595,175.429,175.6072,26438.0
2019-11-04 13:50:00,197.17,197.64,197.11,197.11,24456.0,175.6517,176.0704,175.5983,175.5983,24456.0
2019-11-04 14:00:00,197.12,197.32,197.06,197.2,18858.0,175.6072,175.7853,175.5537,175.6784,18858.0
2019-11-04 14:10:00,197.22,197.22,196.36,196.56,33037.0,175.6962,175.6962,174.9301,175.1083,33037.0
2019-11-04 14:20:00,196.58,196.63,196.05,196.15,26167.0,175.1261,175.1706,174.6539,174.743,26167.0
2019-11-04 14:30:00,196.15,196.28,195.74,195.79,42824.0,174.743,174.8588,174.3778,174.4223,42824.0
2019-11-04 14:40:00,195.82,195.96,195.3,195.37,45809.0,174.449,174.5738,173.9858,174.0481,45809.0
2019-11-04 14:50:00,195.42,195.51,194.89,194.98,64886.0,174.0927,174.1729,173.6205,173.7007,64886.0
2019-11-04 15:00:00,195.01,195.07,194.4,195.04,80720.0,173.7274,173.7809,173.184,173.7542,80720.0
2019-11-04 15:10:00,195.03,195.03,194.4,194.45,59008.0,173.7453,173.7453,173.184,173.2286,59008.0
2019-11-04 15:20:00,194.46,194.52,193.8,194.05,105175.0,173.2375,173.2909,172.6495,172.8722,105175.0
2019-11-04 15:30:00,194.0,194.59,193.77,194.13,64711.0,172.8277,173.3533,172.6228,172.9435,64711.0
2019-11-04 15:40:00,194.13,194.94,194.12,194.93,87445.0,172.9435,173.6651,172.9346,173.6562,87445.0
2019-11-04 15:50:00,194.94,194.99,194.65,194.93,151339.0,173.6651,173.7096,173.4067,173.6562,151339.0
2019-11-05 09:30:00,194.37,194.5,190.55,192.16,142563.0,173.1573,173.2731,169.7542,171.1885,142563.0
2019-11-05 09:40:00,192.16,193.0,191.6,192.34,142243.0,171.1885,171.9368,170.6896,171.3488,142243.0
2019-11-05 09:50:00,192.31,194.28,192.18,193.89,104150.0,171.3221,173.0771,171.2063,172.7297,104150.0
2019-11-05 10:00:00,194.28,194.87,193.5,194.19,78930.0,173.0771,173.6027,172.3822,172.9969,78930.0
2019-11-05 10:10:00,194.2,194.34,193.51,193.77,36530.0,173.0058,173.1306,172.3911,172.6228,36530.0
2019-11-05 10:20:00,193.79,194.44,192.78,193.02,45051.0,172.6406,173.2196,171.7408,171.9546,45051.0
2019-11-05 10:30:00,193.02,193.7,193.02,193.06,34350.0,171.9546,172.5604,171.9546,171.9903,34350.0
2019-11-05 10:40:00,193.06,193.35,192.64,192.81,60787.0,171.9903,172.2486,171.6161,171.7675,60787.0
2019-11-05 10:50:00,192.93,193.21,192.86,192.9,21318.0,171.8744,172.1239,171.8121,171.8477,21318.0
2019-11-05 11:00:00,192.96,193.57,192.79,193.35,25068.0,171.9012,172.4446,171.7497,172.2486,25068.0
2019-11-05 11:10:00,193.37,193.47,192.89,192.91,23910.0,172.2664,172.3555,171.8388,171.8566,23910.0
2019-11-05 11:20:00,192.91,193.0,192.5,193.0,27260.0,171.8566,171.9368,171.4914,171.9368,27260.0
2019-11-05 11:30:00,192.98,193.14,192.69,192.8,32650.0,171.919,172.0615,171.6606,171.7586,32650.0
2019-11-05 11:40:00,192.79,192.9,192.68,192.83,72239.0,171.7497,171.8477,171.6517,171.7854,72239.0
2019-11-05 11:50:00,192.83,193.0,192.67,192.67,67642.0,171.7854,171.9368,171.6428,171.6428,67642.0
2019-11-05 12:00:00,192.67,192.84,192.39,192.68,25084.0,171.6428,171.7943,171.3934,171.6517,25084.0
2019-11-05 12:10:00,192.68,192.78,192.44,192.44,29845.0,171.6517,171.7408,171.4379,171.4379,29845.0
2019-11-05 12:20:00,192.39,192.85,192.39,192.84,24674.0,171.3934,171.8032,171.3934,171.7943,24674.0
2019-11-05 12:30:00,192.84,192.87,192.66,192.83,39302.0,171.7943,171.821,171.6339,171.7854,39302.0
2019-11-05 12:40:00,192.87,193.1,192.76,193.06,31611.0,171.821,172.0259,171.723,171.9903,31611.0
2019-11-05 12:50:00,193.04,193.43,192.99,193.43,13616.0,171.9724,172.3199,171.9279,172.3199,13616.0
2019-11-05 13:00:00,193.45,193.71,193.3,193.4,37943.0,172.3377,172.5693,172.2041,172.2931,37943.0
2019-11-05 13:10:00,193.3,193.4,193.11,193.28,58268.0,172.2041,172.2931,172.0348,172.1862,58268.0
2019-11-05 13:20:00,193.28,193.31,192.83,192.83,25353.0,172.1862,172.213,171.7854,171.7854,25353.0
2019-11-05 13:30:00,192.82,192.83,192.07,192.35,32630.0,171.7764,171.7854,171.1083,171.3577,32630.0
2019-11-05 13:40:00,192.34,192.5,192.18,192.45,29464.0,171.3488,171.4914,171.2063,171.4468,29464.0
2019-11-05 13:50:00,192.47,192.7,192.46,192.55,23028.0,171.4646,171.6695,171.4557,171.5359,23028.0
2019-11-05 14:00:00,192.59,193.0,192.56,192.89,40068.0,171.5715,171.9368,171.5448,171.8388,40068.0
2019-11-05 14:10:00,192.89,193.0,192.72,192.89,44255.0,171.8388,171.9368,171.6874,171.8388,44255.0
2019-11-05 14:20:00,192.94,192.98,192.51,192.74,39993.0,171.8833,171.919,171.5003,171.7052,39993.0
2019-11-05 14:30:00,192.8,192.89,192.65,192.78,37556.0,171.7586,171.8388,171.625,171.7408,37556.0
2019-11-05 14:40:00,192.78,192.86,192.51,192.58,25228.0,171.7408,171.8121,171.5003,171.5626,25228.0
2019-11-05 14:50:00,192.58,192.73,192.54,192.63,27784.0,171.5626,171.6963,171.527,171.6072,27784.0
2019-11-05 15:00:00,192.62,192.62,192.17,192.23,29841.0,171.5983,171.5983,171.1974,171.2508,29841.0
2019-11-05 15:10:00,192.23,192.45,192.09,192.18,36777.0,171.2508,171.4468,171.1261,171.2063,36777.0
2019-11-05 15:20:00,192.18,192.26,191.9,191.9,44278.0,171.2063,171.2776,170.9568,170.9568,44278.0
2019-11-05 15:30:00,191.93,192.39,191.77,192.39,89058.0,170.9836,171.3934,170.841,171.3934,89058.0
2019-11-05 15:40:00,192.39,192.82,192.18,192.79,63657.0,171.3934,171.7764,171.2063,171.7497,63657.0
2019-11-05 15:50:00,192.81,193.18,192.36,193.1,130561.0,171.7675,172.0972,171.3666,172.0259,130561.0
2019-11-06 09:30:00,192.06,194.41,192.06,193.74,44590.0,171.0994,173.1929,171.0994,172.596,44590.0
2019-11-06 09:40:00,193.56,194.6,193.56,194.44,26319.0,172.4357,173.3622,172.4357,173.2196,26319.0
2019-11-06 09:50:00,194.5,194.61,193.44,194.07,24552.0,173.2731,173.3711,172.3288,172.89,24552.0
2019-11-06 10:00:00,194.13,194.92,194.12,194.5,30700.0,172.9435,173.6473,172.9346,173.2731,30700.0
2019-11-06 10:10:00,194.64,194.73,193.18,193.46,43843.0,173.3978,173.478,172.0972,172.3466,43843.0
2019-11-06 10:20:00,193.44,193.69,193.39,193.63,35200.0,172.3288,172.5515,172.2842,172.498,35200.0
2019-11-06 10:30:00,193.6,194.07,193.6,193.9,22831.0,172.4713,172.89,172.4713,172.7386,22831.0
2019-11-06 10:40:00,193.91,194.05,193.74,193.92,26774.0,172.7475,172.8722,172.596,172.7564,26774.0
2019-11-06 10:50:00,193.82,193.94,193.77,193.83,15506.0,172.6673,172.7742,172.6228,172.6762,15506.0
2019-11-06 11:00:00,193.82,194.09,193.79,193.96,16527.0,172.6673,172.9078,172.6406,172.792,16527.0
2019-11-06 11:10:00,193.99,194.06,193.83,193.93,19680.0,172.8188,172.8811,172.6762,172.7653,19680.0
2019-11-06 11:20:00,193.97,193.98,193.63,193.83,23731.0,172.8009,172.8098,172.498,172.6762,23731.0
2019-11-06 11:30:00,193.78,193.85,193.49,193.85,25629.0,172.6317,172.694,172.3733,172.694,25629.0
2019-11-06 11:40:00,193.77,193.83,193.39,193.63,39226.0,172.6228,172.6762,172.2842,172.498,39226.0
2019-11-06 11:50:00,193.52,193.81,193.44,193.63,25569.0,172.4,172.6584,172.3288,172.498,25569.0
2019-11-06 12:00:00,193.67,193.8,193.59,193.65,20363.0,172.5337,172.6495,172.4624,172.5159,20363.0
2019-11-06 12:10:00,193.65,193.84,193.6,193.71,23448.0,172.5159,172.6851,172.4713,172.5693,23448.0
2019-11-06 12:20:00,193.74,194.01,193.73,193.93,17282.0,172.596,172.8366,172.5871,172.7653,17282.0
2019-11-06 12:30:00,193.93,194.06,193.85,193.96,12313.0,172.7653,172.8811,172.694,172.792,12313.0
2019-11-06 12:40:00,193.95,194.1,193.86,194.06,22656.0,172.7831,172.9168,172.7029,172.8811,22656.0
2019-11-06 12:50:00,194.09,194.53,194.09,194.46,19337.0,172.9078,173.2998,172.9078,173.2375,19337.0
2019-11-06 13:00:00,194.48,194.88,194.43,194.85,23708.0,173.2553,173.6116,173.2107,173.5849,23708.0
2019-11-06 13:10:00,194.85,195.27,194.83,195.2,20129.0,173.5849,173.9591,173.5671,173.8967,20129.0
2019-11-06 13:20:00,195.2,195.21,194.51,194.78,16093.0,173.8967,173.9056,173.282,173.5225,16093.0
2019-11-06 13:30:00,194.72,194.9,194.69,194.88,11870.0,173.4691,173.6294,173.4424,173.6116,11870.0
2019-11-06 13:40:00,194.9,194.97,194.75,194.86,11217.0,173.6294,173.6918,173.4958,173.5938,11217.0
2019-11-06 13:50:00,194.98,195.8,194.95,195.7,19961.0,173.7007,174.4312,173.674,174.3421,19961.0
2019-11-06 14:00:00,195.7,195.78,195.55,195.59,9791.0,174.3421,174.4134,174.2085,174.2441,9791.0
2019-11-06 14:10:00,195.54,195.68,195.4,195.64,12676.0,174.1996,174.3243,174.0749,174.2887,12676.0
2019-11-06 14:20:00,195.63,195.86,195.45,195.75,16478.0,174.2798,174.4847,174.1194,174.3867,16478.0
2019-11-06 14:30:00,195.81,195.81,195.36,195.37,24594.0,174.4401,174.4401,174.0392,174.0481,24594.0
2019-11-06 14:40:00,195.4,195.63,195.26,195.26,14388.0,174.0749,174.2798,173.9502,173.9502,14388.0
2019-11-06 14:50:00,195.3,195.31,194.95,195.28,24541.0,173.9858,173.9947,173.674,173.968,24541.0
2019-11-06 15:00:00,195.24,195.62,195.2,195.26,16136.0,173.9323,174.2709,173.8967,173.9502,16136.0
2019-11-06 15:10:00,195.28,195.5,195.28,195.44,24092.0,173.968,174.164,173.968,174.1105,24092.0
2019-11-06 15:20:00,195.45,195.5,195.21,195.4,40914.0,174.1194,174.164,173.9056,174.0749,40914.0
2019-11-06 15:30:00,195.4,196.15,195.4,196.15,69100.0,174.0749,174.743,174.0749,174.743,69100.0
2019-11-06 15:40:00,196.12,196.29,195.96,196.27,45608.0,174.7163,174.8677,174.5738,174.8499,45608.0
2019-11-06 15:50:00,196.29,196.3,195.35,195.94,141764.0,174.8677,174.8767,174.0303,174.5559,141764.0
2019-11-07 09:30:00,197.0,197.33,196.25,197.04,37907.0,175.5003,175.7942,174.8321,175.5359,37907.0
2019-11-07 09:40:00,197.03,197.38,196.56,197.32,42882.0,175.527,175.8388,175.1083,175.7853,42882.0
2019-11-07 09:50:00,197.32,197.39,196.54,196.64,77280.0,175.7853,175.8477,175.0905,175.1795,77280.0
2019-11-07 10:00:00,196.63,197.3,196.57,196.69,41470.0,175.1706,175.7675,175.1172,175.2241,41470.0
2019-11-07 10:10:00,196.68,196.94,196.53,196.76,19560.0,175.2152,175.4468,175.0816,175.2864,19560.0
2019-11-07 10:20:00,196.63,196.78,196.46,196.51,17446.0,175.1706,175.3043,175.0192,175.0637,17446.0
2019-11-07 10:30:00,196.54,196.83,196.4,196.77,17067.0,175.0905,175.3488,174.9657,175.2954,17067.0
2019-11-07 10:40:00,196.77,196.85,196.58,196.68,23498.0,175.2954,175.3666,175.1261,175.2152,23498.0
2019-11-07 10:50:00,196.65,196.88,196.31,196.36,22080.0,175.1885,175.3934,174.8856,174.9301,22080.0
2019-11-07 11:00:00,196.33,196.33,196.03,196.11,27491.0,174.9034,174.9034,174.6361,174.7074,27491.0
2019-11-07 11:10:00,196.11,196.19,195.68,196.05,30445.0,174.7074,174.7787,174.3243,174.6539,30445.0
2019-11-07 11:20:00,196.08,196.47,196.03,196.03,18560.0,174.6807,175.0281,174.6361,174.6361,18560.0
2019-11-07 11:30:00,196.03,196.33,196.01,196.06,18614.0,174.6361,174.9034,174.6183,174.6628,18614.0
2019-11-07 11:40:00,196.05,196.13,195.95,196.02,9733.0,174.6539,174.7252,174.5648,174.6272,9733.0
2019-11-07 11:50:00,196.03,196.04,195.34,195.56,32066.0,174.6361,174.645,174.0214,174.2174,32066.0
2019-11-07 12:00:00,195.47,195.54,195.34,195.39,12224.0,174.1372,174.1996,174.0214,174.066,12224.0
2019-11-07 12:10:00,195.41,195.41,194.7,195.06,19232.0,174.0838,174.0838,173.4513,173.772,19232.0
2019-11-07 12:20:00,195.02,195.33,194.85,195.23,9912.0,173.7363,174.0125,173.5849,173.9234,9912.0
2019-11-07 12:30:00,195.19,195.41,195.0,195.41,10081.0,173.8878,174.0838,173.7185,174.0838,10081.0
2019-11-07 12:40:00,195.45,195.87,195.45,195.75,15158.0,174.1194,174.4936,174.1194,174.3867,15158.0
2019-11-07 12:50:00,195.75,196.18,195.71,196.03,17264.0,174.3867,174.7697,174.351,174.6361,17264.0
2019-11-07 13:00:00,195.98,196.02,195.66,195.69,7204.0,174.5916,174.6272,174.3065,174.3332,7204.0
2019-11-07 13:10:00,195.72,195.77,195.31,195.31,17222.0,174.36,174.4045,173.9947,173.9947,17222.0
2019-11-07 13:20:00,195.32,195.35,194.87,194.93,16801.0,174.0036,174.0303,173.6027,173.6562,16801.0
2019-11-07 13:30:00,194.93,195.01,194.81,194.83,13958.0,173.6562,173.7274,173.5493,173.5671,13958.0
2019-11-07 13:40:00,194.84,194.9,194.58,194.84,10157.0,173.576,173.6294,173.3444,173.576,10157.0
2019-11-07 13:50:00,194.83,194.87,194.69,194.83,10599.0,173.5671,173.6027,173.4424,173.5671,10599.0
2019-11-07 14:00:00,194.85,195.2,194.84,194.86,9650.0,173.5849,173.8967,173.576,173.5938,9650.0
2019-11-07 14:10:00,194.86,194.87,194.71,194.81,9025.0,173.5938,173.6027,173.4602,173.5493,9025.0
2019-11-07 14:20:00,194.82,194.85,194.68,194.74,13072.0,173.5582,173.5849,173.4335,173.4869,13072.0
2019-11-07 14:30:00,194.73,194.96,194.67,194.85,30847.0,173.478,173.6829,173.4245,173.5849,30847.0
2019-11-07 14:40:00,194.84,195.2,194.56,195.19,16890.0,173.576,173.8967,173.3265,173.8878,16890.0
2019-11-07 14:50:00,195.18,195.39,195.05,195.23,32026.0,173.8789,174.066,173.7631,173.9234,32026.0
2019-11-07 15:00:00,195.3,195.51,195.17,195.46,22032.0,173.9858,174.1729,173.87,174.1283,22032.0
2019-11-07 15:10:00,195.48,195.51,195.33,195.36,13319.0,174.1461,174.1729,174.0125,174.0392,13319.0
2019-11-07 15:20:00,195.38,195.43,195.11,195.28,20452.0,174.0571,174.1016,173.8165,173.968,20452.0
2019-11-07 15:30:00,195.28,195.32,194.89,195.05,18197.0,173.968,174.0036,173.6205,173.7631,18197.0
2019-11-07 15:40:00,195.04,195.17,195.01,195.12,22434.0,173.7542,173.87,173.7274,173.8254,22434.0
2019-11-07 15:50:00,195.09,195.15,194.7,194.9,76661.0,173.7987,173.8522,173.4513,173.6294,76661.0
2019-11-08 09:30:00,194.38,195.43,194.31,194.59,36758.0,173.1662,174.1016,173.1038,173.3533,36758.0
2019-11-08 09:40:00,194.66,195.14,194.58,194.99,10448.0,173.4156,173.8432,173.3444,173.7096,10448.0
2019-11-08 09:50:00,195.15,195.21,194.61,194.78,7461.0,173.8522,173.9056,173.3711,173.5225,7461.0
2019-11-08 10:00:00,194.68,195.72,194.61,195.11,14619.0,173.4335,174.36,173.3711,173.8165,14619.0
2019-11-08 10:10:00,195.19,195.49,195.02,195.27,21906.0,173.8878,174.1551,173.7363,173.9591,21906.0
2019-11-08 10:20:00,195.24,195.36,194.74,195.36,31776.0,173.9323,174.0392,173.4869,174.0392,31776.0
2019-11-08 10:30:00,195.44,196.15,195.42,195.99,13225.0,174.1105,174.743,174.0927,174.6005,13225.0
2019-11-08 10:40:00,195.99,196.04,195.01,195.2,18204.0,174.6005,174.645,173.7274,173.8967,18204.0
2019-11-08 10:50:00,195.22,195.42,195.13,195.38,22971.0,173.9145,174.0927,173.8343,174.0571,22971.0
2019-11-08 11:00:00,195.36,195.39,194.96,195.19,25723.0,174.0392,174.066,173.6829,173.8878,25723.0
2019-11-08 11:10:00,195.23,195.53,195.22,195.52,12720.0,173.9234,174.1907,173.9145,174.1818,12720.0
2019-11-08 11:20:00,195.36,195.54,195.2,195.35,9420.0,174.0392,174.1996,173.8967,174.0303,9420.0
2019-11-08 11:30:00,195.34,195.54,195.17,195.54,30354.0,174.0214,174.1996,173.87,174.1996,30354.0
2019-11-08 11:40:00,195.59,196.01,195.51,195.59,27515.0,174.2441,174.6183,174.1729,174.2441,27515.0
2019-11-08 11:50:00,195.55,195.63,195.37,195.63,10479.0,174.2085,174.2798,174.0481,174.2798,10479.0
2019-11-08 12:00:00,195.7,195.79,195.56,195.69,16444.0,174.3421,174.4223,174.2174,174.3332,16444.0
2019-11-08 12:10:00,195.68,195.87,195.62,195.78,18274.0,174.3243,174.4936,174.2709,174.4134,18274.0
2019-11-08 12:20:00,195.76,195.88,195.55,195.85,31734.0,174.3956,174.5025,174.2085,174.4758,31734.0
2019-11-08 12:30:00,195.9,196.47,195.9,196.3,14254.0,174.5203,175.0281,174.5203,174.8767,14254.0
2019-11-08 12:40:00,196.3,196.59,196.18,196.19,18014.0,174.8767,175.135,174.7697,174.7787,18014.0
2019-11-08 12:50:00,196.16,196.16,195.59,196.04,18753.0,174.7519,174.7519,174.2441,174.645,18753.0
2019-11-08 13:00:00,196.06,196.65,196.06,196.43,13773.0,174.6628,175.1885,174.6628,174.9925,13773.0
2019-11-08 13:10:00,196.43,196.73,196.42,196.62,7440.0,174.9925,175.2597,174.9836,175.1617,7440.0
2019-11-08 13:20:00,196.58,196.81,196.46,196.78,15955.0,175.1261,175.331,175.0192,175.3043,15955.0
2019-11-08 13:30:00,196.81,197.0,196.74,196.93,26124.0,175.331,175.5003,175.2686,175.4379,26124.0
2019-11-08 13:40:00,196.91,197.12,196.85,197.04,22741.0,175.4201,175.6072,175.3666,175.5359,22741.0
2019-11-08 13:50:00,197.1,197.75,197.06,197.58,17744.0,175.5893,176.1684,175.5537,176.017,17744.0
2019-11-08 14:00:00,197.58,197.67,197.32,197.57,12835.0,176.017,176.0971,175.7853,176.008,12835.0
2019-11-08 14:10:00,197.49,197.54,197.25,197.25,10635.0,175.9368,175.9813,175.723,175.723,10635.0
2019-11-08 14:20:00,197.24,197.26,196.98,197.01,17385.0,175.7141,175.7319,175.4824,175.5092,17385.0
2019-11-08 14:30:00,196.99,197.19,196.97,197.16,14759.0,175.4913,175.6695,175.4735,175.6428,14759.0
2019-11-08 14:40:00,197.19,197.55,197.19,197.37,12265.0,175.6695,175.9902,175.6695,175.8299,12265.0
2019-11-08 14:50:00,197.38,197.39,197.16,197.31,14955.0,175.8388,175.8477,175.6428,175.7764,14955.0
2019-11-08 15:00:00,197.31,197.34,197.12,197.22,15745.0,175.7764,175.8032,175.6072,175.6962,15745.0
2019-11-08 15:10:00,197.26,197.58,197.24,197.42,15317.0,175.7319,176.017,175.7141,175.8744,15317.0
2019-11-08 15:20:00,197.41,197.41,196.79,196.81,40332.0,175.8655,175.8655,175.3132,175.331,40332.0
2019-11-08 15:30:00,196.8,196.87,196.39,196.4,42975.0,175.3221,175.3844,174.9568,174.9657,42975.0
2019-11-08 15:40:00,196.39,196.47,195.86,195.86,64417.0,174.9568,175.0281,174.4847,174.4847,64417.0
2019-11-08 15:50:00,195.78,195.97,195.61,195.91,136196.0,174.4134,174.5827,174.262,174.5292,136196.0
2019-11-11 09:30:00,194.65,195.39,194.4,195.28,30532.0,173.4067,174.066,173.184,173.968,30532.0
2019-11-11 09:40:00,195.39,195.74,194.3,194.77,24295.0,174.066,174.3778,173.0949,173.5136,24295.0
2019-11-11 09:50:00,194.61,195.15,194.6,194.77,17684.0,173.3711,173.8522,173.3622,173.5136,17684.0
2019-11-11 10:00:00,194.77,194.77,193.9,193.96,22917.0,173.5136,173.5136,172.7386,172.792,22917.0
2019-11-11 10:10:00,194.13,194.43,193.95,194.33,24779.0,172.9435,173.2107,172.7831,173.1216,24779.0
2019-11-11 10:20:00,194.22,194.33,193.24,193.7,41484.0,173.0237,173.1216,172.1506,172.5604,41484.0
2019-11-11 10:30:00,193.71,193.81,193.52,193.55,30841.0,172.5693,172.6584,172.4,172.4268,30841.0
2019-11-11 10:40:00,193.6,193.77,192.73,192.99,41708.0,172.4713,172.6228,171.6963,171.9279,41708.0
2019-11-11 10:50:00,192.99,193.47,192.9,193.13,17068.0,171.9279,172.3555,171.8477,172.0526,17068.0
2019-11-11 11:00:00,193.14,193.24,192.54,192.67,24637.0,172.0615,172.1506,171.527,171.6428,24637.0
2019-11-11 11:10:00,192.7,193.53,192.6,193.52,15519.0,171.6695,172.409,171.5805,172.4,15519.0
2019-11-11 11:20:00,193.49,193.49,192.73,192.79,14066.0,172.3733,172.3733,171.6963,171.7497,14066.0
2019-11-11 11:30:00,192.81,192.99,192.6,192.61,10965.0,171.7675,171.9279,171.5805,171.5894,10965.0
2019-11-11 11:40:00,192.64,193.01,192.58,192.87,27856.0,171.6161,171.9457,171.5626,171.821,27856.0
2019-11-11 11:50:00,192.83,193.12,192.83,192.94,21553.0,171.7854,172.0437,171.7854,171.8833,21553.0
2019-11-11 12:00:00,192.97,193.01,192.51,192.51,22321.0,171.9101,171.9457,171.5003,171.5003,22321.0
2019-11-11 12:10:00,192.5,192.52,192.09,192.24,22859.0,171.4914,171.5092,171.1261,171.2597,22859.0
2019-11-11 12:20:00,192.27,192.29,191.95,191.96,27002.0,171.2865,171.3043,171.0014,171.0103,27002.0
2019-11-11 12:30:00,191.95,193.03,191.95,193.03,13241.0,171.0014,171.9635,171.0014,171.9635,13241.0
2019-11-11 12:40:00,193.0,193.07,192.72,192.9,22925.0,171.9368,171.9992,171.6874,171.8477,22925.0
2019-11-11 12:50:00,192.87,193.68,192.87,193.4,13695.0,171.821,172.5426,171.821,172.2931,13695.0
2019-11-11 13:00:00,193.44,193.65,193.31,193.56,20569.0,172.3288,172.5159,172.213,172.4357,20569.0
2019-11-11 13:10:00,193.57,193.6,193.3,193.59,17589.0,172.4446,172.4713,172.2041,172.4624,17589.0
2019-11-11 13:20:00,193.58,193.61,193.37,193.45,11712.0,172.4535,172.4802,172.2664,172.3377,11712.0
2019-11-11 13:30:00,193.42,193.75,193.4,193.69,17606.0,172.311,172.6049,172.2931,172.5515,17606.0
2019-11-11 13:40:00,193.71,194.66,193.71,194.61,49871.0,172.5693,173.4156,172.5693,173.3711,49871.0
2019-11-11 13:50:00,194.64,195.29,194.61,195.0,13855.0,173.3978,173.9769,173.3711,173.7185,13855.0
2019-11-11 14:00:00,195.04,195.12,194.84,194.92,14174.0,173.7542,173.8254,173.576,173.6473,14174.0
2019-11-11 14:10:00,195.0,195.06,194.67,194.73,14221.0,173.7185,173.772,173.4245,173.478,14221.0
2019-11-11 14:20:00,194.77,194.77,194.31,194.66,19513.0,173.5136,173.5136,173.1038,173.4156,19513.0
2019-11-11 14:30:00,194.63,194.91,194.33,194.7,18348.0,173.3889,173.6384,173.1216,173.4513,18348.0
2019-11-11 14:40:00,194.64,195.19,194.64,195.08,18528.0,173.3978,173.8878,173.3978,173.7898,18528.0
2019-11-11 14:50:00,195.04,195.47,194.84,195.25,21462.0,173.7542,174.1372,173.576,173.9412,21462.0
2019-11-11 15:00:00,195.17,195.31,194.97,195.16,16785.0,173.87,173.9947,173.6918,173.8611,16785.0
2019-11-11 15:10:00,195.18,195.26,194.94,195.26,16585.0,173.8789,173.9502,173.6651,173.9502,16585.0
2019-11-11 15:20:00,195.27,195.5,195.26,195.38,24746.0,173.9591,174.164,173.9502,174.0571,24746.0
2019-11-11 15:30:00,195.39,195.45,194.89,194.96,36009.0,174.066,174.1194,173.6205,173.6829,36009.0
2019-11-11 15:40:00,194.97,195.3,194.88,195.21,43266.0,173.6918,173.9858,173.6116,173.9056,43266.0
2019-11-11 15:50:00,195.25,195.25,194.74,195.15,106315.0,173.9412,173.9412,173.4869,173.8522,106315.0
2019-11-12 09:30:00,194.73,195.57,194.03,195.03,35075.0,173.478,174.2263,172.8544,173.7453,35075.0
2019-11-12 09:40:00,195.07,195.16,194.22,194.22,37800.0,173.7809,173.8611,173.0237,173.0237,37800.0
2019-11-12 09:50:00,194.29,195.83,194.04,195.8,121599.0,173.086,174.4579,172.8633,174.4312,121599.0
2019-11-12 10:00:00,195.9,196.26,195.4,195.73,30386.0,174.5203,174.841,174.0749,174.3689,30386.0
2019-11-12 10:10:00,195.63,196.79,195.63,196.65,28137.0,174.2798,175.3132,174.2798,175.1885,28137.0
2019-11-12 10:20:00,196.65,197.18,196.39,196.89,28209.0,175.1885,175.6606,174.9568,175.4023,28209.0
2019-11-12 10:30:00,196.9,197.21,195.97,196.91,58753.0,175.4112,175.6873,174.5827,175.4201,58753.0
2019-11-12 10:40:00,196.91,197.07,196.6,196.9,41588.0,175.4201,175.5626,175.1439,175.4112,41588.0
2019-11-12 10:50:00,196.89,197.21,196.84,197.09,30720.0,175.4023,175.6873,175.3577,175.5804,30720.0
2019-11-12 11:00:00,197.06,197.35,196.87,197.0,26975.0,175.5537,175.8121,175.3844,175.5003,26975.0
2019-11-12 11:10:00,197.0,197.09,196.11,196.12,18043.0,175.5003,175.5804,174.7074,174.7163,18043.0
2019-11-12 11:20:00,196.12,196.51,196.0,196.09,33059.0,174.7163,175.0637,174.6094,174.6896,33059.0
2019-11-12 11:30:00,196.14,196.4,195.43,195.46,31167.0,174.7341,174.9657,174.1016,174.1283,31167.0
2019-11-12 11:40:00,195.37,195.71,195.22,195.56,19736.0,174.0481,174.351,173.9145,174.2174,19736.0
2019-11-12 11:50:00,195.68,196.0,195.44,195.49,18262.0,174.3243,174.6094,174.1105,174.1551,18262.0
2019-11-12 12:00:00,195.57,195.57,195.0,195.06,25863.0,174.2263,174.2263,173.7185,173.772,25863.0
2019-11-12 12:10:00,195.02,195.49,195.0,195.45,12692.0,173.7363,174.1551,173.7185,174.1194,12692.0
2019-11-12 12:20:00,195.47,195.47,195.08,195.27,11578.0,174.1372,174.1372,173.7898,173.9591,11578.0
2019-11-12 12:30:00,195.25,195.74,195.25,195.66,7577.0,173.9412,174.3778,173.9412,174.3065,7577.0
2019-11-12 12:40:00,195.71,196.06,195.68,195.95,6758.0,174.351,174.6628,174.3243,174.5648,6758.0
2019-11-12 12:50:00,195.85,196.08,195.83,196.0,8863.0,174.4758,174.6807,174.4579,174.6094,8863.0
2019-11-12 13:00:00,196.06,196.17,195.98,196.07,12912.0,174.6628,174.7608,174.5916,174.6718,12912.0
2019-11-12 13:10:00,196.06,196.31,195.98,196.07,11411.0,174.6628,174.8856,174.5916,174.6718,11411.0
2019-11-12 13:20:00,196.04,196.16,196.0,196.15,10952.0,174.645,174.7519,174.6094,174.743,10952.0
2019-11-12 13:30:00,196.11,196.46,196.11,196.38,9884.0,174.7074,175.0192,174.7074,174.9479,9884.0
2019-11-12 13:40:00,196.39,196.89,196.39,196.74,9617.0,174.9568,175.4023,174.9568,175.2686,9617.0
2019-11-12 13:50:00,196.7,197.13,196.7,197.09,13512.0,175.233,175.6161,175.233,175.5804,13512.0
2019-11-12 14:00:00,197.2,197.47,197.17,197.43,16409.0,175.6784,175.919,175.6517,175.8833,16409.0
2019-11-12 14:10:00,197.43,197.49,197.19,197.41,14321.0,175.8833,175.9368,175.6695,175.8655,14321.0
2019-11-12 14:20:00,197.41,198.08,197.4,197.94,27927.0,175.8655,176.4624,175.8566,176.3377,27927.0
2019-11-12 14:30:00,197.94,198.34,197.92,198.08,24253.0,176.3377,176.694,176.3199,176.4624,24253.0
2019-11-12 14:40:00,198.09,198.3,198.06,198.12,22881.0,176.4713,176.6584,176.4446,176.498,22881.0
2019-11-12 14:50:00,198.08,198.08,197.59,197.9,18660.0,176.4624,176.4624,176.0259,176.302,18660.0
2019-11-12 15:00:00,197.94,198.18,197.81,198.16,20718.0,176.3377,176.5515,176.2219,176.5337,20718.0
2019-11-12 15:10:00,198.16,198.27,197.96,198.0,25185.0,176.5337,176.6317,176.3555,176.3911,25185.0
2019-11-12 15:20:00,198.0,198.29,198.0,198.21,19059.0,176.3911,176.6495,176.3911,176.5782,19059.0
2019-11-12 15:30:00,198.2,198.35,198.11,198.23,31125.0,176.5693,176.7029,176.4891,176.596,31125.0
2019-11-12 15:40:00,198.23,198.58,198.16,198.53,49347.0,176.596,176.9078,176.5337,176.8633,49347.0
2019-11-12 15:50:00,198.61,198.65,197.93,198.22,126890.0,176.9345,176.9702,176.3288,176.5871,126890.0
2019-11-13 09:30:00,197.93,199.7,196.34,199.62,32896.0,176.3288,177.9056,174.9123,177.8343,32896.0
2019-11-13 09:40:00,199.36,199.36,198.14,198.14,57294.0,177.6027,177.6027,176.5158,176.5158,57294.0
2019-11-13 09:50:00,198.19,198.83,198.01,198.69,14535.0,176.5604,177.1305,176.4,177.0058,14535.0
2019-11-13 10:00:00,198.59,199.74,198.54,199.54,35512.0,176.9167,177.9412,176.8722,177.7631,35512.0
2019-11-13 10:10:00,199.66,199.9,199.27,199.5,15605.0,177.87,178.0838,177.5225,177.7274,15605.0
2019-11-13 10:20:00,199.5,199.72,199.32,199.72,14601.0,177.7274,177.9234,177.5671,177.9234,14601.0
2019-11-13 10:30:00,199.65,199.84,199.52,199.8,17113.0,177.861,178.0303,177.7452,177.9947,17113.0
2019-11-13 10:40:00,199.82,199.85,199.42,199.55,17098.0,178.0125,178.0392,177.6561,177.772,17098.0
2019-11-13 10:50:00,199.53,200.29,199.3,200.05,29070.0,177.7541,178.4312,177.5492,178.2174,29070.0
2019-11-13 11:00:00,199.94,200.21,199.0,199.23,16343.0,178.1194,178.3599,177.282,177.4869,16343.0
2019-11-13 11:10:00,199.17,199.51,199.09,199.19,10832.0,177.4334,177.7363,177.3622,177.4512,10832.0
2019-11-13 11:20:00,199.3,199.3,198.38,198.55,20058.0,177.5492,177.5492,176.7296,176.8811,20058.0
2019-11-13 11:30:00,198.69,198.76,198.19,198.27,13688.0,177.0058,177.0682,176.5604,176.6317,13688.0
2019-11-13 11:40:00,198.26,198.27,197.59,197.93,15810.0,176.6227,176.6317,176.0259,176.3288,15810.0
2019-11-13 11:50:00,197.8,198.49,197.8,198.37,11432.0,176.2129,176.8276,176.2129,176.7207,11432.0
2019-11-13 12:00:00,198.49,198.92,198.41,198.87,21673.0,176.8276,177.2107,176.7564,177.1662,21673.0
2019-11-13 12:10:00,199.12,199.31,198.99,199.03,6716.0,177.3889,177.5582,177.2731,177.3087,6716.0
2019-11-13 12:20:00,198.97,199.15,198.91,198.93,6767.0,177.2553,177.4156,177.2018,177.2196,6767.0
2019-11-13 12:30:00,198.87,198.96,198.64,198.68,6389.0,177.1662,177.2464,176.9613,176.9969,6389.0
2019-11-13 12:40:00,198.63,198.8,198.63,198.69,7194.0,176.9524,177.1038,176.9524,177.0058,7194.0
2019-11-13 12:50:00,198.66,198.98,198.56,198.89,4617.0,176.9791,177.2642,176.89,177.184,4617.0
2019-11-13 13:00:00,198.87,198.93,198.62,198.62,10654.0,177.1662,177.2196,176.9435,176.9435,10654.0
2019-11-13 13:10:00,198.64,198.83,198.6,198.6,6760.0,176.9613,177.1305,176.9256,176.9256,6760.0
2019-11-13 13:20:00,198.6,198.81,198.5,198.75,5435.0,176.9256,177.1127,176.8366,177.0593,5435.0
2019-11-13 13:30:00,198.78,199.0,198.73,198.96,7680.0,177.086,177.282,177.0415,177.2464,7680.0
2019-11-13 13:40:00,198.86,199.2,198.7,199.2,5252.0,177.1573,177.4602,177.0147,177.4602,5252.0
2019-11-13 13:50:00,199.2,199.27,198.47,198.63,9531.0,177.4602,177.5225,176.8098,176.9524,9531.0
2019-11-13 14:00:00,198.62,199.1,198.45,198.99,4933.0,176.9435,177.3711,176.792,177.2731,4933.0
2019-11-13 14:10:00,199.06,199.24,198.85,199.17,9464.0,177.3354,177.4958,177.1484,177.4334,9464.0
2019-11-13 14:20:00,199.12,199.61,199.12,199.61,10889.0,177.3889,177.8254,177.3889,177.8254,10889.0
2019-11-13 14:30:00,199.62,199.87,199.51,199.65,13017.0,177.8343,178.057,177.7363,177.861,13017.0
2019-11-13 14:40:00,199.66,199.79,199.45,199.5,10648.0,177.87,177.9858,177.6829,177.7274,10648.0
2019-11-13 14:50:00,199.5,199.5,199.22,199.31,15611.0,177.7274,177.7274,177.478,177.5582,15611.0
2019-11-13 15:00:00,199.39,199.5,199.21,199.34,11876.0,177.6294,177.7274,177.4691,177.5849,11876.0
2019-11-13 15:10:00,199.32,199.46,199.3,199.4,11138.0,177.5671,177.6918,177.5492,177.6383,11138.0
2019-11-13 15:20:00,199.45,199.57,199.38,199.43,13744.0,177.6829,177.7898,177.6205,177.6651,13744.0
2019-11-13 15:30:00,199.41,199.58,199.32,199.46,26612.0,177.6472,177.7987,177.5671,177.6918,26612.0
2019-11-13 15:40:00,199.46,200.2,199.38,200.14,29156.0,177.6918,178.351,177.6205,178.2976,29156.0
2019-11-13 15:50:00,200.18,200.18,199.2,199.32,104289.0,178.3332,178.3332,177.4602,177.5671,104289.0
2019-11-14 09:30:00,199.28,200.03,198.72,199.32,26753.0,177.5314,178.1996,177.0325,177.5671,26753.0
2019-11-14 09:40:00,199.19,200.07,198.63,199.89,15006.0,177.4512,178.2352,176.9524,178.0749,15006.0
2019-11-14 09:50:00,200.22,201.3,199.98,201.19,17530.0,178.3688,179.331,178.155,179.233,17530.0
2019-11-14 10:00:00,201.19,201.49,200.21,200.38,24044.0,179.233,179.5002,178.3599,178.5114,24044.0
2019-11-14 10:10:00,200.38,200.83,200.01,200.18,14223.0,178.5114,178.9123,178.1818,178.3332,14223.0
2019-11-14 10:20:00,200.42,200.53,200.0,200.36,8191.0,178.547,178.645,178.1728,178.4936,8191.0
2019-11-14 10:30:00,200.16,200.42,200.03,200.31,9102.0,178.3154,178.547,178.1996,178.449,9102.0
2019-11-14 10:40:00,200.22,200.33,200.02,200.07,7952.0,178.3688,178.4668,178.1907,178.2352,7952.0
2019-11-14 10:50:00,200.0,200.0,199.7,199.87,13084.0,178.1728,178.1728,177.9056,178.057,13084.0
2019-11-14 11:00:00,199.93,200.17,199.69,199.69,12600.0,178.1105,178.3243,177.8967,177.8967,12600.0
2019-11-14 11:10:00,199.8,200.44,199.8,200.43,6800.0,177.9947,178.5648,177.9947,178.5559,6800.0
2019-11-14 11:20:00,200.52,200.55,200.34,200.5,6594.0,178.6361,178.6628,178.4757,178.6183,6594.0
2019-11-14 11:30:00,200.49,200.51,199.88,199.88,9207.0,178.6094,178.6272,178.0659,178.0659,9207.0
2019-11-14 11:40:00,199.95,199.97,199.72,199.8,12648.0,178.1283,178.1461,177.9234,177.9947,12648.0
2019-11-14 11:50:00,199.79,199.8,199.53,199.57,9791.0,177.9858,177.9947,177.7541,177.7898,9791.0
2019-11-14 12:00:00,199.54,199.54,199.09,199.26,7555.0,177.7631,177.7631,177.3622,177.5136,7555.0
2019-11-14 12:10:00,199.27,199.72,199.23,199.65,15650.0,177.5225,177.9234,177.4869,177.861,15650.0
2019-11-14 12:20:00,199.65,199.7,199.02,199.09,9098.0,177.861,177.9056,177.2998,177.3622,9098.0
2019-11-14 12:30:00,199.11,199.16,198.86,199.05,9685.0,177.38,177.4245,177.1573,177.3265,9685.0
2019-11-14 12:40:00,199.11,199.62,199.07,199.61,9303.0,177.38,177.8343,177.3443,177.8254,9303.0
2019-11-14 12:50:00,199.56,199.6,199.35,199.52,10917.0,177.7809,177.8165,177.5938,177.7452,10917.0
2019-11-14 13:00:00,199.56,199.68,199.38,199.51,10294.0,177.7809,177.8878,177.6205,177.7363,10294.0
2019-11-14 13:10:00,199.54,199.58,199.24,199.56,11022.0,177.7631,177.7987,177.4958,177.7809,11022.0
2019-11-14 13:20:00,199.56,199.6,199.4,199.41,3554.0,177.7809,177.8165,177.6383,177.6472,3554.0
2019-11-14 13:30:00,199.42,199.54,199.2,199.37,6918.0,177.6561,177.7631,177.4602,177.6116,6918.0
2019-11-14 13:40:00,199.34,199.54,199.2,199.49,12444.0,177.5849,177.7631,177.4602,177.7185,12444.0
2019-11-14 13:50:00,199.44,200.0,199.36,199.42,22975.0,177.674,178.1728,177.6027,177.6561,22975.0
2019-11-14 14:00:00,199.36,199.71,199.31,199.52,10684.0,177.6027,177.9145,177.5582,177.7452,10684.0
2019-11-14 14:10:00,199.48,199.62,199.32,199.57,9891.0,177.7096,177.8343,177.5671,177.7898,9891.0
2019-11-14 14:20:00,199.56,199.71,199.44,199.67,10678.0,177.7809,177.9145,177.674,177.8789,10678.0
2019-11-14 14:30:00,199.68,199.91,199.54,199.77,14647.0,177.8878,178.0927,177.7631,177.968,14647.0
2019-11-14 14:40:00,199.77,199.8,199.6,199.77,3631.0,177.968,177.9947,177.8165,177.968,3631.0
2019-11-14 14:50:00,199.75,199.76,199.44,199.44,11600.0,177.9501,177.959,177.674,177.674,11600.0
2019-11-14 15:00:00,199.46,199.68,199.45,199.68,7692.0,177.6918,177.8878,177.6829,177.8878,7692.0
2019-11-14 15:10:00,199.65,199.71,199.45,199.57,9124.0,177.861,177.9145,177.6829,177.7898,9124.0
2019-11-14 15:20:00,199.58,199.84,199.56,199.75,11212.0,177.7987,178.0303,177.7809,177.9501,11212.0
2019-11-14 15:30:00,199.76,199.82,199.61,199.8,18929.0,177.959,178.0125,177.8254,177.9947,18929.0
2019-11-14 15:40:00,199.81,199.86,199.71,199.79,16064.0,178.0036,178.0481,177.9145,177.9858,16064.0
2019-11-14 15:50:00,199.73,199.9,199.38,199.71,61982.0,177.9323,178.0838,177.6205,177.9145,61982.0
2019-11-15 09:30:00,201.63,202.55,200.95,201.77,62712.0,179.625,180.4446,179.0192,179.7497,62712.0
2019-11-15 09:40:00,201.71,202.39,201.34,202.39,18204.0,179.6962,180.302,179.3666,180.302,18204.0
2019-11-15 09:50:00,202.18,202.29,201.77,201.95,15131.0,180.1149,180.2129,179.7497,179.91,15131.0
2019-11-15 10:00:00,202.09,202.28,201.8,202.18,11799.0,180.0348,180.204,179.7764,180.1149,11799.0
2019-11-15 10:10:00,202.32,202.58,202.17,202.35,13112.0,180.2397,180.4713,180.106,180.2664,13112.0
2019-11-15 10:20:00,202.32,202.32,201.88,202.19,13970.0,180.2397,180.2397,179.8477,180.1238,13970.0
2019-11-15 10:30:00,202.15,202.34,202.04,202.2,10719.0,180.0882,180.2575,179.9902,180.1328,10719.0
2019-11-15 10:40:00,202.22,202.34,202.11,202.25,14680.0,180.1506,180.2575,180.0526,180.1773,14680.0
2019-11-15 10:50:00,202.23,202.34,202.16,202.21,8239.0,180.1595,180.2575,180.0971,180.1417,8239.0
2019-11-15 11:00:00,202.27,202.57,202.12,202.43,34217.0,180.1951,180.4624,180.0615,180.3376,34217.0
2019-11-15 11:10:00,202.48,202.81,202.35,202.73,10599.0,180.3822,180.6762,180.2664,180.6049,10599.0
2019-11-15 11:20:00,202.78,202.89,202.58,202.89,12408.0,180.6495,180.7474,180.4713,180.7474,12408.0
2019-11-15 11:30:00,202.85,202.98,202.74,202.74,16287.0,180.7118,180.8276,180.6138,180.6138,16287.0
2019-11-15 11:40:00,202.72,202.72,202.44,202.71,15234.0,180.596,180.596,180.3466,180.5871,15234.0
2019-11-15 11:50:00,202.71,202.83,202.1,202.1,9181.0,180.5871,180.694,180.0437,180.0437,9181.0
2019-11-15 12:00:00,202.19,202.24,201.88,201.95,12377.0,180.1238,180.1684,179.8477,179.91,12377.0
2019-11-15 12:10:00,201.94,201.96,201.61,201.61,8400.0,179.9011,179.9189,179.6071,179.6071,8400.0
2019-11-15 12:20:00,201.55,201.57,200.95,200.99,10463.0,179.5537,179.5715,179.0192,179.0548,10463.0
2019-11-15 12:30:00,201.08,201.63,200.95,201.48,12987.0,179.135,179.625,179.0192,179.4913,12987.0
2019-11-15 12:40:00,201.43,201.43,201.13,201.25,14302.0,179.4468,179.4468,179.1795,179.2864,14302.0
2019-11-15 12:50:00,201.22,201.32,201.03,201.19,8027.0,179.2597,179.3488,179.0904,179.233,8027.0
2019-11-15 13:00:00,201.25,201.59,201.11,201.54,9392.0,179.2864,179.5893,179.1617,179.5448,9392.0
2019-11-15 13:10:00,201.56,201.62,201.29,201.43,9100.0,179.5626,179.616,179.3221,179.4468,9100.0
2019-11-15 13:20:00,201.4,201.61,201.36,201.49,22068.0,179.4201,179.6071,179.3844,179.5002,22068.0
2019-11-15 13:30:00,201.44,201.8,201.38,201.72,11682.0,179.4557,179.7764,179.4022,179.7051,11682.0
2019-11-15 13:40:00,201.67,201.72,201.61,201.72,5321.0,179.6606,179.7051,179.6071,179.7051,5321.0
2019-11-15 13:50:00,201.74,201.85,201.63,201.85,8661.0,179.723,179.8209,179.625,179.8209,8661.0
2019-11-15 14:00:00,201.81,201.96,201.64,201.65,9770.0,179.7853,179.9189,179.6339,179.6428,9770.0
2019-11-15 14:10:00,201.68,201.9,201.68,201.83,13434.0,179.6695,179.8655,179.6695,179.8031,13434.0
2019-11-15 14:20:00,201.85,201.86,201.68,201.77,12473.0,179.8209,179.8299,179.6695,179.7497,12473.0
2019-11-15 14:30:00,201.77,201.77,201.51,201.67,13634.0,179.7497,179.7497,179.5181,179.6606,13634.0
2019-11-15 14:40:00,201.67,202.05,201.66,201.95,6573.0,179.6606,179.9991,179.6517,179.91,6573.0
2019-11-15 14:50:00,201.97,202.01,201.71,201.74,16924.0,179.9279,179.9635,179.6962,179.723,16924.0
2019-11-15 15:00:00,201.7,201.79,201.5,201.55,25709.0,179.6873,179.7675,179.5091,179.5537,25709.0
2019-11-15 15:10:00,201.54,201.91,201.48,201.87,36216.0,179.5448,179.8744,179.4913,179.8388,36216.0
2019-11-15 15:20:00,201.89,202.13,201.85,201.99,32353.0,179.8566,180.0704,179.8209,179.9457,32353.0
2019-11-15 15:30:00,201.95,202.18,201.93,202.17,15331.0,179.91,180.1149,179.8922,180.106,15331.0
2019-11-15 15:40:00,202.18,202.25,201.95,202.21,21021.0,180.1149,180.1773,179.91,180.1417,21021.0
2019-11-15 15:50:00,202.19,202.5,202.18,202.5,78768.0,180.1238,180.4,180.1149,180.4,78768.0
2019-11-18 09:30:00,202.38,203.1,202.01,202.96,32145.0,180.2931,180.9345,179.9635,180.8098,32145.0
2019-11-18 09:40:00,203.06,203.46,202.82,203.29,18383.0,180.8989,181.2552,180.6851,181.1038,18383.0
2019-11-18 09:50:00,203.19,203.69,202.92,203.48,23287.0,181.0147,181.4601,180.7742,181.2731,23287.0
2019-11-18 10:00:00,203.48,204.12,203.48,203.88,27272.0,181.2731,181.8432,181.2731,181.6294,27272.0
2019-11-18 10:10:00,203.9,204.19,203.75,204.04,16854.0,181.6472,181.9056,181.5136,181.7719,16854.0
2019-11-18 10:20:00,204.06,204.14,203.76,204.0,16865.0,181.7898,181.861,181.5225,181.7363,16865.0
2019-11-18 10:30:00,204.02,204.2,203.83,203.93,30569.0,181.7541,181.9145,181.5849,181.6739,30569.0
2019-11-18 10:40:00,203.93,204.14,203.83,204.03,16676.0,181.6739,181.861,181.5849,181.763,16676.0
2019-11-18 10:50:00,204.03,204.22,203.67,203.88,24972.0,181.763,181.9323,181.4423,181.6294,24972.0
2019-11-18 11:00:00,203.86,203.99,203.49,203.81,16069.0,181.6116,181.7274,181.282,181.567,16069.0
2019-11-18 11:10:00,203.83,204.14,203.73,204.08,25193.0,181.5849,181.861,181.4958,181.8076,25193.0
2019-11-18 11:20:00,204.08,204.22,203.85,204.1,20924.0,181.8076,181.9323,181.6027,181.8254,20924.0
2019-11-18 11:30:00,204.09,204.21,203.92,204.09,16183.0,181.8165,181.9234,181.665,181.8165,16183.0
2019-11-18 11:40:00,204.08,204.16,203.92,204.04,12336.0,181.8076,181.8788,181.665,181.7719,12336.0
2019-11-18 11:50:00,204.01,204.21,203.93,204.0,14463.0,181.7452,181.9234,181.6739,181.7363,14463.0
2019-11-18 12:00:00,203.99,204.13,203.93,204.06,12846.0,181.7274,181.8521,181.6739,181.7898,12846.0
2019-11-18 12:10:00,204.06,204.14,203.94,204.07,10848.0,181.7898,181.861,181.6829,181.7987,10848.0
2019-11-18 12:20:00,204.08,204.12,203.71,203.76,7609.0,181.8076,181.8432,181.478,181.5225,7609.0
2019-11-18 12:30:00,203.72,203.9,203.52,203.85,11850.0,181.4869,181.6472,181.3087,181.6027,11850.0
2019-11-18 12:40:00,203.9,204.05,203.81,203.96,5482.0,181.6472,181.7808,181.567,181.7007,5482.0
2019-11-18 12:50:00,203.98,204.04,203.76,203.8,5675.0,181.7185,181.7719,181.5225,181.5581,5675.0
2019-11-18 13:00:00,203.82,203.92,203.69,203.69,16051.0,181.576,181.665,181.4601,181.4601,16051.0
2019-11-18 13:10:00,203.65,203.9,203.56,203.76,16047.0,181.4245,181.6472,181.3443,181.5225,16047.0
2019-11-18 13:20:00,203.75,203.76,203.44,203.46,11362.0,181.5136,181.5225,181.2374,181.2552,11362.0
2019-11-18 13:30:00,203.5,203.72,203.48,203.65,7678.0,181.2909,181.4869,181.2731,181.4245,7678.0
2019-11-18 13:40:00,203.67,203.71,203.35,203.55,9649.0,181.4423,181.478,181.1572,181.3354,9649.0
2019-11-18 13:50:00,203.53,203.69,203.45,203.56,8060.0,181.3176,181.4601,181.2463,181.3443,8060.0
2019-11-18 14:00:00,203.56,203.56,203.42,203.47,8765.0,181.3443,181.3443,181.2196,181.2641,8765.0
2019-11-18 14:10:00,203.47,203.61,203.39,203.39,38452.0,181.2641,181.3889,181.1929,181.1929,38452.0
2019-11-18 14:20:00,203.36,203.4,203.19,203.34,12070.0,181.1662,181.2018,181.0147,181.1483,12070.0
2019-11-18 14:30:00,203.33,203.52,203.18,203.25,12106.0,181.1394,181.3087,181.0058,181.0682,12106.0
2019-11-18 14:40:00,203.25,203.35,202.93,203.06,43133.0,181.0682,181.1572,180.7831,180.8989,43133.0
2019-11-18 14:50:00,203.09,203.3,202.95,203.09,17137.0,180.9256,181.1127,180.8009,180.9256,17137.0
2019-11-18 15:00:00,203.06,203.1,202.77,202.77,21828.0,180.8989,180.9345,180.6405,180.6405,21828.0
2019-11-18 15:10:00,202.73,202.73,202.3,202.49,17162.0,180.6049,180.6049,180.2218,180.3911,17162.0
2019-11-18 15:20:00,202.49,202.71,202.49,202.66,16785.0,180.3911,180.5871,180.3911,180.5425,16785.0
2019-11-18 15:30:00,202.66,202.93,202.62,202.73,26815.0,180.5425,180.7831,180.5069,180.6049,26815.0
2019-11-18 15:40:00,202.76,202.76,202.47,202.6,24966.0,180.6316,180.6316,180.3733,180.4891,24966.0
2019-11-18 15:50:00,202.56,202.93,202.51,202.75,135281.0,180.4535,180.7831,180.4089,180.6227,135281.0
2019-11-19 09:30:00,203.94,204.99,203.78,203.82,33502.0,181.6829,182.6183,181.5403,181.576,33502.0
2019-11-19 09:40:00,203.7,203.93,203.21,203.45,20460.0,181.469,181.6739,181.0325,181.2463,20460.0
2019-11-19 09:50:00,203.44,203.86,203.36,203.83,23113.0,181.2374,181.6116,181.1662,181.5849,23113.0
2019-11-19 10:00:00,203.83,203.83,203.1,203.72,29982.0,181.5849,181.5849,180.9345,181.4869,29982.0
2019-11-19 10:10:00,203.71,204.1,203.13,203.28,22982.0,181.478,181.8254,180.9613,181.0949,22982.0
2019-11-19 10:20:00,203.37,203.42,202.85,202.99,25026.0,181.1751,181.2196,180.7118,180.8365,25026.0
2019-11-19 10:30:00,202.97,204.19,202.97,203.86,7728.0,180.8187,181.9056,180.8187,181.6116,7728.0
2019-11-19 10:40:00,203.91,204.04,203.69,203.86,18192.0,181.6561,181.7719,181.4601,181.6116,18192.0
2019-11-19 10:50:00,203.99,204.09,203.34,203.48,14550.0,181.7274,181.8165,181.1483,181.2731,14550.0
2019-11-19 11:00:00,203.46,203.53,203.01,203.28,15691.0,181.2552,181.3176,180.8544,181.0949,15691.0
2019-11-19 11:10:00,203.31,203.62,203.14,203.49,11887.0,181.1216,181.3978,180.9702,181.282,11887.0
2019-11-19 11:20:00,203.62,203.7,203.34,203.4,40180.0,181.3978,181.469,181.1483,181.2018,40180.0
2019-11-19 11:30:00,203.38,203.52,203.15,203.35,32679.0,181.184,181.3087,180.9791,181.1572,32679.0
2019-11-19 11:40:00,203.41,203.57,203.07,203.34,13721.0,181.2107,181.3532,180.9078,181.1483,13721.0
2019-11-19 11:50:00,203.42,203.42,203.0,203.18,15610.0,181.2196,181.2196,180.8454,181.0058,15610.0
2019-11-19 12:00:00,203.24,203.24,202.76,202.89,8965.0,181.0592,181.0592,180.6316,180.7474,8965.0
2019-11-19 12:10:00,202.89,203.24,202.78,203.16,18609.0,180.7474,181.0592,180.6495,180.988,18609.0
2019-11-19 12:20:00,203.21,203.25,203.06,203.1,10190.0,181.0325,181.0682,180.8989,180.9345,10190.0
2019-11-19 12:30:00,203.15,203.33,202.91,203.31,10312.0,180.9791,181.1394,180.7653,181.1216,10312.0
2019-11-19 12:40:00,203.28,203.31,202.89,203.09,26848.0,181.0949,181.1216,180.7474,180.9256,26848.0
2019-11-19 12:50:00,203.04,203.31,203.02,203.31,10466.0,180.8811,181.1216,180.8633,181.1216,10466.0
2019-11-19 13:00:00,203.31,203.36,203.11,203.13,8367.0,181.1216,181.1662,180.9434,180.9613,8367.0
2019-11-19 13:10:00,203.13,203.35,203.05,203.34,15408.0,180.9613,181.1572,180.89,181.1483,15408.0
2019-11-19 13:20:00,203.37,203.37,203.06,203.13,9755.0,181.1751,181.1751,180.8989,180.9613,9755.0
2019-11-19 13:30:00,203.13,203.55,203.13,203.31,11303.0,180.9613,181.3354,180.9613,181.1216,11303.0
2019-11-19 13:40:00,203.42,203.44,202.87,202.95,29190.0,181.2196,181.2374,180.7296,180.8009,29190.0
2019-11-19 13:50:00,202.99,203.02,202.42,202.43,8105.0,180.8365,180.8633,180.3287,180.3376,8105.0
2019-11-19 14:00:00,202.5,203.42,202.42,203.3,10677.0,180.4,181.2196,180.3287,181.1127,10677.0
2019-11-19 14:10:00,203.28,203.39,203.11,203.17,9504.0,181.0949,181.1929,180.9434,180.9969,9504.0
2019-11-19 14:20:00,203.21,203.26,202.93,202.94,20193.0,181.0325,181.0771,180.7831,180.792,20193.0
2019-11-19 14:30:00,202.94,202.94,202.75,202.87,25769.0,180.792,180.792,180.6227,180.7296,25769.0
2019-11-19 14:40:00,202.87,202.87,202.56,202.66,7875.0,180.7296,180.7296,180.4535,180.5425,7875.0
2019-11-19 14:50:00,202.62,202.84,202.5,202.59,11356.0,180.5069,180.7029,180.4,180.4802,11356.0
2019-11-19 15:00:00,202.49,202.68,202.28,202.68,12930.0,180.3911,180.5604,180.204,180.5604,12930.0
2019-11-19 15:10:00,202.7,202.7,202.42,202.69,23435.0,180.5782,180.5782,180.3287,180.5693,23435.0
2019-11-19 15:20:00,202.71,203.13,202.68,203.06,28710.0,180.5871,180.9613,180.5604,180.8989,28710.0
2019-11-19 15:30:00,203.08,203.55,203.06,203.28,32064.0,180.9167,181.3354,180.8989,181.0949,32064.0
2019-11-19 15:40:00,203.28,203.42,202.92,203.04,33973.0,181.0949,181.2196,180.7742,180.8811,33973.0
2019-11-19 15:50:00,203.01,203.28,202.92,203.18,81009.0,180.8544,181.0949,180.7742,181.0058,81009.0
2019-11-20 09:30:00,203.42,204.76,203.4,204.03,27631.0,181.2196,182.4134,181.2018,181.763,27631.0
2019-11-20 09:40:00,204.02,204.92,204.0,204.71,11942.0,181.7541,182.5559,181.7363,182.3688,11942.0
2019-11-20 09:50:00,204.75,206.09,204.75,205.83,33964.0,182.4045,183.5982,182.4045,183.3666,33964.0
2019-11-20 10:00:00,205.9,206.2,205.86,206.05,22204.0,183.4289,183.6962,183.3933,183.5626,22204.0
2019-11-20 10:10:00,206.01,206.15,205.51,205.58,9686.0,183.5269,183.6517,183.0815,183.1439,9686.0
2019-11-20 10:20:00,205.61,205.88,205.53,205.69,24568.0,183.1706,183.4111,183.0993,183.2419,24568.0
2019-11-20 10:30:00,205.68,205.91,205.39,205.66,14368.0,183.233,183.4379,182.9746,183.2151,14368.0
2019-11-20 10:40:00,205.64,205.97,205.42,205.56,14808.0,183.1973,183.4913,183.0013,183.1261,14808.0
2019-11-20 10:50:00,205.62,205.81,205.0,205.29,17290.0,183.1795,183.3488,182.6272,182.8855,17290.0
2019-11-20 11:00:00,205.32,205.39,204.71,204.81,15280.0,182.9122,182.9746,182.3688,182.4579,15280.0
2019-11-20 11:10:00,204.78,205.36,204.68,205.34,16054.0,182.4312,182.9479,182.3421,182.9301,16054.0
2019-11-20 11:20:00,205.34,205.36,204.85,204.88,12473.0,182.9301,182.9479,182.4935,182.5203,12473.0
2019-11-20 11:30:00,204.89,204.94,204.6,204.65,9910.0,182.5292,182.5737,182.2708,182.3154,9910.0
2019-11-20 11:40:00,204.5,204.82,204.5,204.64,10651.0,182.1817,182.4668,182.1817,182.3065,10651.0
2019-11-20 11:50:00,204.62,204.66,204.27,204.33,8309.0,182.2886,182.3243,181.9768,182.0303,8309.0
2019-11-20 12:00:00,204.38,204.38,204.08,204.3,9008.0,182.0748,182.0748,181.8076,182.0036,9008.0
2019-11-20 12:10:00,204.3,204.58,204.12,204.57,11298.0,182.0036,182.253,181.8432,182.2441,11298.0
2019-11-20 12:20:00,204.51,204.73,204.01,204.15,10251.0,182.1906,182.3866,181.7452,181.8699,10251.0
2019-11-20 12:30:00,204.03,204.13,203.96,204.0,5987.0,181.763,181.8521,181.7007,181.7363,5987.0
2019-11-20 12:40:00,203.99,203.99,203.7,203.88,12840.0,181.7274,181.7274,181.469,181.6294,12840.0
2019-11-20 12:50:00,203.89,204.29,203.72,203.81,11582.0,181.6383,181.9947,181.4869,181.567,11582.0
2019-11-20 13:00:00,203.75,204.16,203.75,203.88,14087.0,181.5136,181.8788,181.5136,181.6294,14087.0
2019-11-20 13:10:00,203.9,203.96,203.68,203.91,8500.0,181.6472,181.7007,181.4512,181.6561,8500.0
2019-11-20 13:20:00,203.89,204.21,203.82,204.13,11836.0,181.6383,181.9234,181.576,181.8521,11836.0
2019-11-20 13:30:00,204.12,204.36,204.0,204.29,12249.0,181.8432,182.057,181.7363,181.9947,12249.0
2019-11-20 13:40:00,204.32,204.52,204.1,204.49,10596.0,182.0214,182.1996,181.8254,182.1728,10596.0
2019-11-20 13:50:00,204.52,204.52,204.24,204.28,9143.0,182.1996,182.1996,181.9501,181.9857,9143.0
2019-11-20 14:00:00,204.31,204.31,203.81,203.88,7274.0,182.0125,182.0125,181.567,181.6294,7274.0
2019-11-20 14:10:00,203.89,204.14,203.53,203.53,11912.0,181.6383,181.861,181.3176,181.3176,11912.0
2019-11-20 14:20:00,203.58,203.76,203.33,203.51,7278.0,181.3621,181.5225,181.1394,181.2998,7278.0
2019-11-20 14:30:00,203.51,203.7,203.48,203.56,10759.0,181.2998,181.469,181.2731,181.3443,10759.0
2019-11-20 14:40:00,203.61,203.76,203.5,203.71,18969.0,181.3889,181.5225,181.2909,181.478,18969.0
2019-11-20 14:50:00,203.75,204.0,203.62,203.77,9221.0,181.5136,181.7363,181.3978,181.5314,9221.0
2019-11-20 15:00:00,203.78,203.95,203.68,203.74,13748.0,181.5403,181.6918,181.4512,181.5047,13748.0
2019-11-20 15:10:00,203.76,204.07,203.75,203.95,13471.0,181.5225,181.7987,181.5136,181.6918,13471.0
2019-11-20 15:20:00,204.0,204.16,203.72,204.08,24872.0,181.7363,181.8788,181.4869,181.8076,24872.0
2019-11-20 15:30:00,204.12,204.41,204.03,204.27,26875.0,181.8432,182.1016,181.763,181.9768,26875.0
2019-11-20 15:40:00,204.34,204.63,204.33,204.44,31774.0,182.0392,182.2976,182.0303,182.1283,31774.0
2019-11-20 15:50:00,204.44,205.02,204.43,204.76,83173.0,182.1283,182.645,182.1194,182.4134,83173.0
2019-11-21 09:30:00,204.0,205.09,203.48,203.84,44733.0,182.421,183.3957,181.956,182.278,44733.0
2019-11-21 09:40:00,203.83,204.18,203.17,203.17,19069.0,182.269,182.582,181.6788,181.6788,19069.0
2019-11-21 09:50:00,203.14,203.34,202.83,202.87,24571.0,181.652,181.8309,181.3748,181.4106,24571.0
2019-11-21 10:00:00,202.77,203.0,201.96,202.1,36852.0,181.3211,181.5268,180.5968,180.722,36852.0
2019-11-21 10:10:00,202.1,202.83,201.96,202.75,30527.0,180.722,181.3748,180.5968,181.3033,30527.0
2019-11-21 10:20:00,202.66,202.91,202.47,202.6,13675.0,181.2228,181.4463,181.0529,181.1691,13675.0
2019-11-21 10:30:00,202.75,202.77,202.09,202.18,13371.0,181.3033,181.3211,180.7131,180.7936,13371.0
2019-11-21 10:40:00,202.12,202.31,201.66,201.83,34295.0,180.7399,180.9098,180.3286,180.4806,34295.0
2019-11-21 10:50:00,201.79,201.79,201.31,201.41,22577.0,180.4448,180.4448,180.0156,180.105,22577.0
2019-11-21 11:00:00,201.42,201.59,201.22,201.42,19799.0,180.1139,180.266,179.9351,180.1139,19799.0
2019-11-21 11:10:00,201.38,201.91,201.32,201.41,18557.0,180.0782,180.5521,180.0245,180.105,18557.0
2019-11-21 11:20:00,201.4,201.63,201.19,201.19,27046.0,180.0961,180.3017,179.9083,179.9083,27046.0
2019-11-21 11:30:00,201.09,201.4,201.07,201.14,13405.0,179.8189,180.0961,179.801,179.8636,13405.0
2019-11-21 11:40:00,201.09,201.32,200.66,200.66,12984.0,179.8189,180.0245,179.4343,179.4343,12984.0
2019-11-21 11:50:00,200.61,200.95,200.53,200.86,18128.0,179.3896,179.6937,179.3181,179.6132,18128.0
2019-11-21 12:00:00,200.92,201.18,200.58,200.81,20388.0,179.6668,179.8993,179.3628,179.5685,20388.0
2019-11-21 12:10:00,200.81,201.23,200.63,200.65,30582.0,179.5685,179.944,179.4075,179.4254,30582.0
2019-11-21 12:20:00,200.68,200.72,200.34,200.67,45237.0,179.4522,179.488,179.1482,179.4433,45237.0
2019-11-21 12:30:00,200.72,200.72,200.5,200.5,15482.0,179.488,179.488,179.2913,179.2913,15482.0
2019-11-21 12:40:00,200.5,200.75,200.3,200.39,14675.0,179.2913,179.5148,179.1124,179.1929,14675.0
2019-11-21 12:50:00,200.35,200.73,200.32,200.54,31072.0,179.1571,179.4969,179.1303,179.327,31072.0
2019-11-21 13:00:00,200.55,201.52,200.49,201.52,23894.0,179.336,180.2034,179.2823,180.2034,23894.0
2019-11-21 13:10:00,201.56,201.56,200.76,200.98,16773.0,180.2391,180.2391,179.5238,179.7205,16773.0
2019-11-21 13:20:00,200.98,201.0,200.43,200.55,18469.0,179.7205,179.7384,179.2287,179.336,18469.0
2019-11-21 13:30:00,200.61,200.76,200.24,200.24,19955.0,179.3896,179.5238,179.0588,179.0588,19955.0
2019-11-21 13:40:00,200.19,200.64,200.19,200.59,19192.0,179.0141,179.4165,179.0141,179.3717,19192.0
2019-11-21 13:50:00,200.64,200.83,200.55,200.61,16785.0,179.4165,179.5864,179.336,179.3896,16785.0
2019-11-21 14:00:00,200.66,201.3,200.64,201.11,17952.0,179.4343,180.0066,179.4165,179.8367,17952.0
2019-11-21 14:10:00,201.06,201.21,200.83,200.99,14889.0,179.792,179.9262,179.5864,179.7294,14889.0
2019-11-21 14:20:00,201.03,201.06,200.76,200.98,12942.0,179.7652,179.792,179.5238,179.7205,12942.0
2019-11-21 14:30:00,200.93,200.98,200.79,200.88,26732.0,179.6758,179.7205,179.5506,179.6311,26732.0
2019-11-21 14:40:00,200.88,200.93,200.79,200.89,29193.0,179.6311,179.6758,179.5506,179.64,29193.0
2019-11-21 14:50:00,200.85,200.91,200.66,200.85,17861.0,179.6042,179.6579,179.4343,179.6042,17861.0
2019-11-21 15:00:00,200.85,200.91,200.66,200.81,32680.0,179.6042,179.6579,179.4343,179.5685,32680.0
2019-11-21 15:10:00,200.83,200.86,200.66,200.69,21503.0,179.5864,179.6132,179.4343,179.4612,21503.0
2019-11-21 15:20:00,200.67,200.67,199.82,200.03,55655.0,179.4433,179.4433,178.6832,178.871,55655.0
2019-11-21 15:30:00,199.99,200.01,199.01,199.21,60506.0,178.8352,178.8531,177.9589,178.1377,60506.0
2019-11-21 15:40:00,199.23,199.24,198.62,198.94,91535.0,178.1556,178.1645,177.6101,177.8963,91535.0
2019-11-21 15:50:00,198.93,199.09,198.81,198.98,183713.0,177.8873,178.0304,177.78,177.932,183713.0
2019-11-22 09:30:00,200.68,201.21,199.78,200.37,29843.0,179.4522,179.9262,178.6474,179.175,29843.0
2019-11-22 09:40:00,200.14,200.49,199.5,199.73,22175.0,178.9693,179.2823,178.397,178.6027,22175.0
2019-11-22 09:50:00,199.69,199.76,199.17,199.31,14403.0,178.5669,178.6295,178.1019,178.2271,14403.0
2019-11-22 10:00:00,199.27,199.44,198.5,199.03,19983.0,178.1914,178.3434,177.5028,177.9768,19983.0
2019-11-22 10:10:00,198.98,199.35,198.69,198.69,17187.0,177.932,178.2629,177.6727,177.6727,17187.0
2019-11-22 10:20:00,198.68,198.91,198.09,198.78,16629.0,177.6638,177.8695,177.1362,177.7532,16629.0
2019-11-22 10:30:00,198.85,199.32,198.56,199.18,17728.0,177.8158,178.2361,177.5565,178.1109,17728.0
2019-11-22 10:40:00,199.14,199.43,198.83,199.05,11981.0,178.0751,178.3344,177.7979,177.9946,11981.0
2019-11-22 10:50:00,199.05,199.11,198.69,198.96,29629.0,177.9946,178.0483,177.6727,177.9142,29629.0
2019-11-22 11:00:00,199.15,199.32,198.8,198.82,14851.0,178.0841,178.2361,177.7711,177.789,14851.0
2019-11-22 11:10:00,198.86,198.93,198.37,198.63,14941.0,177.8247,177.8873,177.3866,177.6191,14941.0
2019-11-22 11:20:00,198.33,198.51,197.89,197.9,10652.0,177.3508,177.5118,176.9573,176.9663,10652.0
2019-11-22 11:30:00,197.93,198.1,197.8,197.98,13397.0,176.9931,177.1451,176.8769,177.0378,13397.0
2019-11-22 11:40:00,197.95,198.22,197.94,198.19,10139.0,177.011,177.2524,177.0021,177.2256,10139.0
2019-11-22 11:50:00,198.13,198.44,198.0,198.0,11560.0,177.172,177.4492,177.0557,177.0557,11560.0
2019-11-22 12:00:00,197.98,197.98,197.69,197.74,13705.0,177.0378,177.0378,176.7785,176.8232,13705.0
2019-11-22 12:10:00,197.74,198.11,197.65,197.75,16362.0,176.8232,177.1541,176.7427,176.8322,16362.0
2019-11-22 12:20:00,197.82,197.96,197.68,197.68,12278.0,176.8948,177.0199,176.7696,176.7696,12278.0
2019-11-22 12:30:00,197.69,198.16,197.66,198.03,9910.0,176.7785,177.1988,176.7517,177.0825,9910.0
2019-11-22 12:40:00,198.03,198.23,197.85,198.09,8745.0,177.0825,177.2614,176.9216,177.1362,8745.0
2019-11-22 12:50:00,198.11,198.31,198.11,198.3,4091.0,177.1541,177.3329,177.1541,177.324,4091.0
2019-11-22 13:00:00,198.26,198.5,198.16,198.41,11441.0,177.2882,177.5028,177.1988,177.4223,11441.0
2019-11-22 13:10:00,198.4,198.64,198.39,198.59,6309.0,177.4134,177.628,177.4045,177.5833,6309.0
2019-11-22 13:20:00,198.67,198.79,198.48,198.52,6435.0,177.6548,177.7621,177.4849,177.5207,6435.0
2019-11-22 13:30:00,198.56,198.78,198.5,198.61,8308.0,177.5565,177.7532,177.5028,177.6012,8308.0
2019-11-22 13:40:00,198.61,198.91,198.61,198.8,11757.0,177.6012,177.8695,177.6012,177.7711,11757.0
2019-11-22 13:50:00,198.74,198.74,198.33,198.51,9935.0,177.7174,177.7174,177.3508,177.5118,9935.0
2019-11-22 14:00:00,198.52,198.96,198.51,198.88,10111.0,177.5207,177.9142,177.5118,177.8426,10111.0
2019-11-22 14:10:00,198.84,198.91,198.73,198.88,9754.0,177.8069,177.8695,177.7085,177.8426,9754.0
2019-11-22 14:20:00,198.88,199.19,198.83,199.13,11179.0,177.8426,178.1198,177.7979,178.0662,11179.0
2019-11-22 14:30:00,199.15,199.43,199.05,199.34,13176.0,178.0841,178.3344,177.9946,178.254,13176.0
2019-11-22 14:40:00,199.24,199.32,199.11,199.25,9526.0,178.1645,178.2361,178.0483,178.1735,9526.0
2019-11-22 14:50:00,199.25,199.39,199.24,199.3,6767.0,178.1735,178.2987,178.1645,178.2182,6767.0
2019-11-22 15:00:00,199.29,199.35,199.12,199.27,9116.0,178.2093,178.2629,178.0572,178.1914,9116.0
2019-11-22 15:10:00,199.27,199.31,199.07,199.13,9089.0,178.1914,178.2271,178.0125,178.0662,9089.0
2019-11-22 15:20:00,199.11,199.13,198.91,199.09,5760.0,178.0483,178.0662,177.8695,178.0304,5760.0
2019-11-22 15:30:00,199.11,199.27,199.08,199.1,12713.0,178.0483,178.1914,178.0215,178.0394,12713.0
2019-11-22 15:40:00,199.11,199.11,198.64,198.65,22222.0,178.0483,178.0483,177.628,177.637,22222.0
2019-11-22 15:50:00,198.62,198.85,198.56,198.63,62322.0,177.6101,177.8158,177.5565,177.6191,62322.0
2019-11-25 09:30:00,198.67,200.28,198.02,199.37,55490.0,177.6548,179.0945,177.0736,178.2808,55490.0
2019-11-25 09:40:00,199.28,200.24,198.96,200.1,60342.0,178.2003,179.0588,177.9142,178.9336,60342.0
2019-11-25 09:50:00,200.18,200.55,199.97,200.05,43326.0,179.0051,179.336,178.8173,178.8889,43326.0
2019-11-25 10:00:00,200.11,200.15,199.05,199.15,34744.0,178.9425,178.9783,177.9946,178.0841,34744.0
2019-11-25 10:10:00,199.11,199.26,198.81,199.16,40754.0,178.0483,178.1824,177.78,178.093,40754.0
2019-11-25 10:20:00,199.07,199.34,199.02,199.13,26530.0,178.0125,178.254,177.9678,178.0662,26530.0
2019-11-25 10:30:00,199.12,199.23,198.71,198.76,17032.0,178.0572,178.1556,177.6906,177.7353,17032.0
2019-11-25 10:40:00,198.71,198.79,198.36,198.68,29610.0,177.6906,177.7621,177.3776,177.6638,29610.0
2019-11-25 10:50:00,198.65,198.66,197.72,198.06,26726.0,177.637,177.6459,176.8053,177.1094,26726.0
2019-11-25 11:00:00,198.06,198.19,197.21,197.21,33452.0,177.1094,177.2256,176.3493,176.3493,33452.0
2019-11-25 11:10:00,197.29,197.64,196.65,196.67,33188.0,176.4208,176.7338,175.8485,175.8664,33188.0
2019-11-25 11:20:00,197.0,197.3,196.69,197.28,28402.0,176.1615,176.4298,175.8843,176.4119,28402.0
2019-11-25 11:30:00,197.37,197.68,196.86,197.67,38152.0,176.4924,176.7696,176.0363,176.7606,38152.0
2019-11-25 11:40:00,197.65,198.44,197.65,198.32,18698.0,176.7427,177.4492,176.7427,177.3419,18698.0
2019-11-25 11:50:00,198.41,198.44,197.65,197.84,18865.0,177.4223,177.4492,176.7427,176.9126,18865.0
2019-11-25 12:00:00,197.84,197.87,197.07,197.34,21933.0,176.9126,176.9395,176.2241,176.4655,21933.0
2019-11-25 12:10:00,197.31,197.74,197.04,197.68,17050.0,176.4387,176.8232,176.1973,176.7696,17050.0
2019-11-25 12:20:00,197.75,197.82,196.92,196.95,21816.0,176.8322,176.8948,176.09,176.1168,21816.0
2019-11-25 12:30:00,196.9,197.19,196.46,196.6,21337.0,176.0721,176.3314,175.6786,175.8038,21337.0
2019-11-25 12:40:00,196.57,196.71,196.46,196.59,10381.0,175.777,175.9022,175.6786,175.7949,10381.0
2019-11-25 12:50:00,196.62,196.86,196.52,196.58,24755.0,175.8217,176.0363,175.7323,175.7859,24755.0
2019-11-25 13:00:00,196.59,196.86,196.49,196.67,30961.0,175.7949,176.0363,175.7054,175.8664,30961.0
2019-11-25 13:10:00,196.67,196.67,196.13,196.5,41646.0,175.8664,175.8664,175.3835,175.7144,41646.0
2019-11-25 13:20:00,196.61,196.74,196.49,196.54,17453.0,175.8127,175.929,175.7054,175.7501,17453.0
2019-11-25 13:30:00,196.49,196.57,196.25,196.37,26549.0,175.7054,175.777,175.4908,175.5981,26549.0
2019-11-25 13:40:00,196.41,196.43,196.18,196.29,31630.0,175.6339,175.6518,175.4282,175.5266,31630.0
2019-11-25 13:50:00,196.3,196.32,195.9,196.11,27573.0,175.5355,175.5534,175.1778,175.3656,27573.0
2019-11-25 14:00:00,196.14,196.46,196.04,196.2,24543.0,175.3925,175.6786,175.303,175.4461,24543.0
2019-11-25 14:10:00,196.23,197.25,196.23,197.08,14228.0,175.4729,176.385,175.4729,176.233,14228.0
2019-11-25 14:20:00,197.02,197.31,196.98,197.26,9911.0,176.1794,176.4387,176.1436,176.394,9911.0
2019-11-25 14:30:00,197.25,197.3,197.08,197.2,8441.0,176.385,176.4298,176.233,176.3403,8441.0
2019-11-25 14:40:00,197.25,197.25,196.94,196.95,9873.0,176.385,176.385,176.1078,176.1168,9873.0
2019-11-25 14:50:00,196.9,197.02,196.51,196.56,13279.0,176.0721,176.1794,175.7233,175.768,13279.0
2019-11-25 15:00:00,196.6,196.64,196.41,196.43,14909.0,175.8038,175.8396,175.6339,175.6518,14909.0
2019-11-25 15:10:00,196.44,196.53,196.22,196.44,29478.0,175.6607,175.7412,175.464,175.6607,29478.0
2019-11-25 15:20:00,196.47,196.83,196.41,196.65,23248.0,175.6876,176.0095,175.6339,175.8485,23248.0
2019-11-25 15:30:00,196.66,196.92,196.44,196.53,30437.0,175.8575,176.09,175.6607,175.7412,30437.0
2019-11-25 15:40:00,196.53,196.57,196.17,196.49,88126.0,175.7412,175.777,175.4193,175.7054,88126.0
2019-11-25 15:50:00,196.48,196.6,196.35,196.48,91487.0,175.6965,175.8038,175.5802,175.6965,91487.0
2019-11-26 09:30:00,197.58,198.28,196.54,198.11,23605.0,176.6801,177.3061,175.7501,177.1541,23605.0
2019-11-26 09:40:00,197.98,198.33,197.63,197.89,41439.0,177.0378,177.3508,176.7248,176.9573,41439.0
2019-11-26 09:50:00,197.78,198.42,197.72,197.93,37689.0,176.859,177.4313,176.8053,176.9931,37689.0
2019-11-26 10:00:00,198.0,198.37,197.91,198.33,22730.0,177.0557,177.3866,176.9752,177.3508,22730.0
2019-11-26 10:10:00,198.33,199.54,198.14,199.54,10111.0,177.3508,178.4328,177.1809,178.4328,10111.0
2019-11-26 10:20:00,199.53,199.53,198.79,199.11,14642.0,178.4239,178.4239,177.7621,178.0483,14642.0
2019-11-26 10:30:00,199.18,199.37,199.01,199.3,17681.0,178.1109,178.2808,177.9589,178.2182,17681.0
2019-11-26 10:40:00,199.23,199.38,198.94,199.16,15256.0,178.1556,178.2897,177.8963,178.093,15256.0
2019-11-26 10:50:00,199.15,199.35,198.96,199.3,13537.0,178.0841,178.2629,177.9142,178.2182,13537.0
2019-11-26 11:00:00,199.2,199.39,198.89,198.96,21810.0,178.1288,178.2987,177.8516,177.9142,21810.0
2019-11-26 11:10:00,199.08,199.11,198.45,198.74,23487.0,178.0215,178.0483,177.4581,177.7174,23487.0
2019-11-26 11:20:00,198.63,199.07,198.49,199.0,12229.0,177.6191,178.0125,177.4939,177.9499,12229.0
2019-11-26 11:30:00,199.1,199.1,198.84,198.84,11590.0,178.0394,178.0394,177.8069,177.8069,11590.0
2019-11-26 11:40:00,198.8,199.23,198.8,199.21,12739.0,177.7711,178.1556,177.7711,178.1377,12739.0
2019-11-26 11:50:00,199.21,199.54,199.2,199.38,14667.0,178.1377,178.4328,178.1288,178.2897,14667.0
2019-11-26 12:00:00,199.47,199.66,199.34,199.39,6208.0,178.3702,178.5401,178.254,178.2987,6208.0
2019-11-26 12:10:00,199.45,199.73,199.34,199.45,8629.0,178.3523,178.6027,178.254,178.3523,8629.0
2019-11-26 12:20:00,199.45,199.6,199.42,199.53,8592.0,178.3523,178.4865,178.3255,178.4239,8592.0
2019-11-26 12:30:00,199.56,199.71,199.47,199.61,6785.0,178.4507,178.5848,178.3702,178.4954,6785.0
2019-11-26 12:40:00,199.64,199.85,199.57,199.64,14181.0,178.5222,178.71,178.4596,178.5222,14181.0
2019-11-26 12:50:00,199.71,200.0,199.64,199.89,9687.0,178.5848,178.8442,178.5222,178.7458,9687.0
2019-11-26 13:00:00,199.96,200.08,199.87,199.97,7351.0,178.8084,178.9157,178.7279,178.8173,7351.0
2019-11-26 13:10:00,199.95,200.08,199.84,199.91,5400.0,178.7994,178.9157,178.7011,178.7637,5400.0
2019-11-26 13:20:00,199.85,199.92,199.59,199.63,4136.0,178.71,178.7726,178.4775,178.5133,4136.0
2019-11-26 13:30:00,199.6,199.62,199.31,199.46,11315.0,178.4865,178.5043,178.2271,178.3613,11315.0
2019-11-26 13:40:00,199.46,199.46,199.19,199.2,8934.0,178.3613,178.3613,178.1198,178.1288,8934.0
2019-11-26 13:50:00,199.24,199.45,199.21,199.21,8530.0,178.1645,178.3523,178.1377,178.1377,8530.0
2019-11-26 14:00:00,199.23,199.46,199.13,199.46,16143.0,178.1556,178.3613,178.0662,178.3613,16143.0
2019-11-26 14:10:00,199.55,199.83,199.55,199.67,20502.0,178.4418,178.6921,178.4418,178.5491,20502.0
2019-11-26 14:20:00,199.67,199.85,199.43,199.84,9030.0,178.5491,178.71,178.3344,178.7011,9030.0
2019-11-26 14:30:00,199.81,199.92,199.67,199.73,10195.0,178.6743,178.7726,178.5491,178.6027,10195.0
2019-11-26 14:40:00,199.73,200.04,199.72,200.04,7716.0,178.6027,178.8799,178.5938,178.8799,7716.0
2019-11-26 14:50:00,200.01,200.28,199.87,200.1,10248.0,178.8531,179.0945,178.7279,178.9336,10248.0
2019-11-26 15:00:00,200.11,200.14,199.56,199.89,18095.0,178.9425,178.9693,178.4507,178.7458,18095.0
2019-11-26 15:10:00,199.89,199.89,199.46,199.54,15502.0,178.7458,178.7458,178.3613,178.4328,15502.0
2019-11-26 15:20:00,199.54,199.88,199.44,199.59,16694.0,178.4328,178.7368,178.3434,178.4775,16694.0
2019-11-26 15:30:00,199.63,199.73,199.43,199.45,17305.0,178.5133,178.6027,178.3344,178.3523,17305.0
2019-11-26 15:40:00,199.44,200.03,199.35,199.87,71577.0,178.3434,178.871,178.2629,178.7279,71577.0
2019-11-26 15:50:00,199.85,199.94,199.44,199.68,59158.0,178.71,178.7905,178.3434,178.558,59158.0
2019-11-27 09:30:00,199.51,199.95,198.84,199.33,27745.0,178.406,178.7994,177.8069,178.245,27745.0
2019-11-27 09:40:00,199.26,200.19,199.06,199.31,22155.0,178.1824,179.0141,178.0036,178.2271,22155.0
2019-11-27 09:50:00,199.46,199.54,198.55,198.56,6955.0,178.3613,178.4328,177.5475,177.5565,6955.0
2019-11-27 10:00:00,198.7,199.22,198.52,199.17,32801.0,177.6817,178.1467,177.5207,178.1019,32801.0
2019-11-27 10:10:00,199.27,199.3,198.86,198.86,7491.0,178.1914,178.2182,177.8247,177.8247,7491.0
2019-11-27 10:20:00,198.84,199.1,198.67,198.8,11650.0,177.8069,178.0394,177.6548,177.7711,11650.0
2019-11-27 10:30:00,198.87,199.25,198.7,199.16,31202.0,177.8337,178.1735,177.6817,178.093,31202.0
2019-11-27 10:40:00,199.13,199.62,198.99,199.62,7713.0,178.0662,178.5043,177.941,178.5043,7713.0
2019-11-27 10:50:00,199.84,199.94,199.74,199.78,4882.0,178.7011,178.7905,178.6117,178.6474,4882.0
2019-11-27 11:00:00,199.79,200.49,199.79,200.38,7472.0,178.6564,179.2823,178.6564,179.184,7472.0
2019-11-27 11:10:00,200.38,200.38,199.87,200.24,8317.0,179.184,179.184,178.7279,179.0588,8317.0
2019-11-27 11:20:00,200.16,200.42,200.03,200.08,6997.0,178.9872,179.2197,178.871,178.9157,6997.0
2019-11-27 11:30:00,200.15,200.42,199.93,200.29,4755.0,178.9783,179.2197,178.7816,179.1035,4755.0
2019-11-27 11:40:00,200.36,200.49,200.15,200.29,5682.0,179.1661,179.2823,178.9783,179.1035,5682.0
2019-11-27 11:50:00,200.27,200.37,200.13,200.28,5466.0,179.0856,179.175,178.9604,179.0945,5466.0
2019-11-27 12:00:00,200.22,200.32,200.14,200.28,6446.0,179.0409,179.1303,178.9693,179.0945,6446.0
2019-11-27 12:10:00,200.23,200.23,199.91,200.09,3750.0,179.0498,179.0498,178.7637,178.9246,3750.0
2019-11-27 12:20:00,200.16,200.16,199.84,199.9,4736.0,178.9872,178.9872,178.7011,178.7547,4736.0
2019-11-27 12:30:00,199.94,200.24,199.88,200.04,5990.0,178.7905,179.0588,178.7368,178.8799,5990.0
2019-11-27 12:40:00,200.04,200.1,199.93,199.93,3933.0,178.8799,178.9336,178.7816,178.7816,3933.0
2019-11-27 12:50:00,199.93,200.28,199.93,200.04,4479.0,178.7816,179.0945,178.7816,178.8799,4479.0
2019-11-27 13:00:00,200.03,200.4,200.03,200.38,5100.0,178.871,179.2018,178.871,179.184,5100.0
2019-11-27 13:10:00,200.4,200.61,200.39,200.43,5430.0,179.2018,179.3896,179.1929,179.2287,5430.0
2019-11-27 13:20:00,200.43,200.43,200.16,200.25,6984.0,179.2287,179.2287,178.9872,179.0677,6984.0
2019-11-27 13:30:00,200.19,200.37,200.15,200.31,5664.0,179.0141,179.175,178.9783,179.1214,5664.0
2019-11-27 13:40:00,200.38,200.84,200.31,200.84,5339.0,179.184,179.5953,179.1214,179.5953,5339.0
2019-11-27 13:50:00,200.73,200.91,200.55,200.7,7218.0,179.4969,179.6579,179.336,179.4701,7218.0
2019-11-27 14:00:00,200.62,200.62,200.21,200.22,4104.0,179.3986,179.3986,179.0319,179.0409,4104.0
2019-11-27 14:10:00,200.16,200.36,200.16,200.29,5400.0,178.9872,179.1661,178.9872,179.1035,5400.0
2019-11-27 14:20:00,200.21,200.39,200.21,200.22,7041.0,179.0319,179.1929,179.0319,179.0409,7041.0
2019-11-27 14:30:00,200.21,200.28,199.95,199.95,5260.0,179.0319,179.0945,178.7994,178.7994,5260.0
2019-11-27 14:40:00,200.01,200.3,199.92,200.22,10260.0,178.8531,179.1124,178.7726,179.0409,10260.0
2019-11-27 14:50:00,200.25,200.37,200.06,200.11,11474.0,179.0677,179.175,178.8978,178.9425,11474.0
2019-11-27 15:00:00,200.08,200.17,200.0,200.02,10146.0,178.9157,178.9962,178.8442,178.862,10146.0
2019-11-27 15:10:00,200.0,200.06,199.95,200.02,6149.0,178.8442,178.8978,178.7994,178.862,6149.0
2019-11-27 15:20:00,200.0,200.17,199.97,200.17,7438.0,178.8442,178.9962,178.8173,178.9962,7438.0
2019-11-27 15:30:00,200.21,200.26,200.02,200.08,10399.0,179.0319,179.0767,178.862,178.9157,10399.0
2019-11-27 15:40:00,200.07,200.27,200.06,200.26,13486.0,178.9067,179.0856,178.8978,179.0767,13486.0
2019-11-27 15:50:00,200.31,200.57,200.26,200.53,35849.0,179.1214,179.3539,179.0767,179.3181,35849.0
2019-11-29 09:30:00,201.11,201.12,199.36,201.08,16469.0,179.8367,179.8457,178.2719,179.8099,16469.0
2019-11-29 09:40:00,201.07,201.52,200.27,201.25,12823.0,179.801,180.2034,179.0856,179.9619,12823.0
2019-11-29 09:50:00,201.26,201.29,200.93,201.24,9171.0,179.9709,179.9977,179.6758,179.953,9171.0
2019-11-29 10:00:00,201.17,201.66,201.03,201.2,8480.0,179.8904,180.3286,179.7652,179.9172,8480.0
2019-11-29 10:10:00,201.32,201.38,200.79,201.21,8095.0,180.0245,180.0782,179.5506,179.9262,8095.0
2019-11-29 10:20:00,201.17,201.25,200.87,200.88,9054.0,179.8904,179.9619,179.6221,179.6311,9054.0
2019-11-29 10:30:00,200.85,200.96,200.66,200.66,7175.0,179.6042,179.7026,179.4343,179.4343,7175.0
2019-11-29 10:40:00,200.56,200.6,200.16,200.44,7805.0,179.3449,179.3807,178.9872,179.2376,7805.0
2019-11-29 10:50:00,200.42,200.88,200.33,200.41,4550.0,179.2197,179.6311,179.1392,179.2108,4550.0
2019-11-29 11:00:00,200.36,200.81,200.29,200.69,17485.0,179.1661,179.5685,179.1035,179.4612,17485.0
2019-11-29 11:10:00,200.66,201.17,200.65,201.17,4242.0,179.4343,179.8904,179.4254,179.8904,4242.0
2019-11-29 11:20:00,201.31,201.38,201.09,201.28,5824.0,180.0156,180.0782,179.8189,179.9888,5824.0
2019-11-29 11:30:00,201.24,201.46,201.15,201.25,8013.0,179.953,180.1497,179.8725,179.9619,8013.0
2019-11-29 11:40:00,201.26,201.3,201.04,201.12,8904.0,179.9709,180.0066,179.7741,179.8457,8904.0
2019-11-29 11:50:00,201.08,201.09,200.83,201.02,11590.0,179.8099,179.8189,179.5864,179.7563,11590.0
2019-11-29 12:00:00,200.98,200.98,200.52,200.83,15398.0,179.7205,179.7205,179.3091,179.5864,15398.0
2019-11-29 12:10:00,200.87,200.87,200.34,200.42,6969.0,179.6221,179.6221,179.1482,179.2197,6969.0
2019-11-29 12:20:00,200.39,200.89,200.35,200.84,7194.0,179.1929,179.64,179.1571,179.5953,7194.0
2019-11-29 12:30:00,200.86,200.97,200.74,200.83,10412.0,179.6132,179.7115,179.5059,179.5864,10412.0
2019-11-29 12:40:00,200.77,200.86,200.58,200.77,12291.0,179.5327,179.6132,179.3628,179.5327,12291.0
2019-11-29 12:50:00,200.77,201.17,200.66,201.04,37779.0,179.5327,179.8904,179.4343,179.7741,37779.0
2019-12-02 09:30:00,200.22,200.67,198.2,198.23,40417.0,179.0409,179.4433,177.2346,177.2614,40417.0
2019-12-02 09:40:00,198.33,198.33,197.32,197.92,17682.0,177.3508,177.3508,176.4476,176.9842,17682.0
2019-12-02 09:50:00,197.86,197.86,197.03,197.58,15656.0,176.9305,176.9305,176.1883,176.6801,15656.0
2019-12-02 10:00:00,197.56,197.6,196.9,197.28,26189.0,176.6623,176.698,176.0721,176.4119,26189.0
2019-12-02 10:10:00,197.49,197.87,196.97,196.97,14580.0,176.5997,176.9395,176.1347,176.1347,14580.0
2019-12-02 10:20:00,197.02,197.1,196.87,196.98,18732.0,176.1794,176.2509,176.0452,176.1436,18732.0
2019-12-02 10:30:00,197.12,197.12,195.83,196.4,17927.0,176.2688,176.2688,175.1153,175.625,17927.0
2019-12-02 10:40:00,196.4,196.79,196.28,196.28,21914.0,175.625,175.9737,175.5177,175.5177,21914.0
2019-12-02 10:50:00,196.16,196.16,195.2,195.21,19781.0,175.4103,175.4103,174.5519,174.5608,19781.0
2019-12-02 11:00:00,195.17,195.34,195.08,195.16,21896.0,174.5251,174.6771,174.4446,174.5161,21896.0
2019-12-02 11:10:00,195.15,195.33,194.87,195.16,21290.0,174.5072,174.6681,174.2568,174.5161,21290.0
2019-12-02 11:20:00,195.19,195.47,194.92,194.92,25451.0,174.543,174.7933,174.3015,174.3015,25451.0
2019-12-02 11:30:00,194.9,195.63,194.88,195.62,9873.0,174.2836,174.9364,174.2657,174.9275,9873.0
2019-12-02 11:40:00,195.53,195.81,195.21,195.21,23543.0,174.847,175.0974,174.5608,174.5608,23543.0
2019-12-02 11:50:00,195.23,195.48,195.22,195.35,15966.0,174.5787,174.8023,174.5698,174.686,15966.0
2019-12-02 12:00:00,195.31,195.49,195.2,195.28,12594.0,174.6503,174.8112,174.5519,174.6234,12594.0
2019-12-02 12:10:00,195.31,195.47,195.26,195.34,14938.0,174.6503,174.7933,174.6055,174.6771,14938.0
2019-12-02 12:20:00,195.33,195.7,195.2,195.51,17008.0,174.6681,174.999,174.5519,174.8291,17008.0
2019-12-02 12:30:00,195.58,195.74,194.86,194.89,20862.0,174.8917,175.0348,174.2479,174.2747,20862.0
2019-12-02 12:40:00,194.9,194.98,194.58,194.58,7600.0,174.2836,174.3552,173.9975,173.9975,7600.0
2019-12-02 12:50:00,194.55,194.57,193.86,194.44,28867.0,173.9706,173.9885,173.3536,173.8723,28867.0
2019-12-02 13:00:00,194.4,195.41,194.4,195.4,27174.0,173.8365,174.7397,173.8365,174.7307,27174.0
2019-12-02 13:10:00,195.44,195.48,194.91,195.06,15646.0,174.7665,174.8023,174.2926,174.4267,15646.0
2019-12-02 13:20:00,195.05,195.15,194.92,195.06,13886.0,174.4178,174.5072,174.3015,174.4267,13886.0
2019-12-02 13:30:00,194.99,195.08,194.61,194.61,16848.0,174.3641,174.4446,174.0243,174.0243,16848.0
2019-12-02 13:40:00,194.61,194.72,194.51,194.72,8656.0,174.0243,174.1227,173.9349,174.1227,8656.0
2019-12-02 13:50:00,194.68,194.89,194.59,194.73,11818.0,174.0869,174.2747,174.0064,174.1316,11818.0
2019-12-02 14:00:00,194.7,195.12,194.62,195.07,11062.0,174.1048,174.4804,174.0332,174.4356,11062.0
2019-12-02 14:10:00,195.07,195.26,195.01,195.11,9153.0,174.4356,174.6055,174.382,174.4714,9153.0
2019-12-02 14:20:00,195.11,195.46,195.06,195.46,11913.0,174.4714,174.7844,174.4267,174.7844,11913.0
2019-12-02 14:30:00,195.49,195.72,195.21,195.26,14667.0,174.8112,175.0169,174.5608,174.6055,14667.0
2019-12-02 14:40:00,195.2,195.55,195.17,195.48,16634.0,174.5519,174.8649,174.5251,174.8023,16634.0
2019-12-02 14:50:00,195.44,195.82,195.33,195.51,13304.0,174.7665,175.1063,174.6681,174.8291,13304.0
2019-12-02 15:00:00,195.54,195.54,194.68,194.74,22353.0,174.8559,174.8559,174.0869,174.1406,22353.0
2019-12-02 15:10:00,194.74,195.53,194.74,195.53,14303.0,174.1406,174.847,174.1406,174.847,14303.0
2019-12-02 15:20:00,195.52,195.52,195.1,195.17,49067.0,174.838,174.838,174.4625,174.5251,49067.0
2019-12-02 15:30:00,195.19,195.29,194.86,194.87,36838.0,174.543,174.6324,174.2479,174.2568,36838.0
2019-12-02 15:40:00,194.82,195.28,194.77,195.03,32061.0,174.2121,174.6234,174.1674,174.3999,32061.0
2019-12-02 15:50:00,195.0,195.0,194.24,194.3,104571.0,174.373,174.373,173.6934,173.7471,104571.0
2019-12-03 09:30:00,194.27,195.52,193.32,194.95,42864.0,173.7203,174.838,172.8708,174.3283,42864.0
2019-12-03 09:40:00,194.66,194.92,193.8,193.99,25742.0,174.069,174.3015,173.3,173.4699,25742.0
2019-12-03 09:50:00,194.06,194.21,193.43,193.44,35987.0,173.5325,173.6666,172.9691,172.9781,35987.0
2019-12-03 10:00:00,193.39,193.74,193.38,193.51,18250.0,172.9334,173.2463,172.9244,173.0407,18250.0
2019-12-03 10:10:00,193.56,194.49,193.5,194.45,40013.0,173.0854,173.917,173.0317,173.8812,40013.0
2019-12-03 10:20:00,194.48,195.08,194.45,194.77,17564.0,173.9081,174.4446,173.8812,174.1674,17564.0
2019-12-03 10:30:00,194.77,195.53,194.74,195.28,13491.0,174.1674,174.847,174.1406,174.6234,13491.0
2019-12-03 10:40:00,195.24,195.24,194.51,194.95,13267.0,174.5877,174.5877,173.9349,174.3283,13267.0
2019-12-03 10:50:00,194.87,194.87,194.42,194.47,14541.0,174.2568,174.2568,173.8544,173.8991,14541.0
2019-12-03 11:00:00,194.43,194.65,194.06,194.2,14541.0,173.8633,174.0601,173.5325,173.6577,14541.0
2019-12-03 11:10:00,194.2,194.48,194.0,194.0,25207.0,173.6577,173.9081,173.4788,173.4788,25207.0
2019-12-03 11:20:00,194.01,194.05,193.79,193.92,7743.0,173.4878,173.5235,173.291,173.4073,7743.0
2019-12-03 11:30:00,193.9,194.14,193.6,194.11,10616.0,173.3894,173.604,173.1211,173.5772,10616.0
2019-12-03 11:40:00,194.12,194.3,194.12,194.24,13902.0,173.5861,173.7471,173.5861,173.6934,13902.0
2019-12-03 11:50:00,194.17,194.25,194.0,194.12,10357.0,173.6308,173.7024,173.4788,173.5861,10357.0
2019-12-03 12:00:00,194.05,194.08,193.77,193.93,10378.0,173.5235,173.5504,173.2732,173.4162,10378.0
2019-12-03 12:10:00,193.92,193.92,193.66,193.83,11434.0,173.4073,173.4073,173.1748,173.3268,11434.0
2019-12-03 12:20:00,193.88,194.01,193.77,194.01,7732.0,173.3715,173.4878,173.2732,173.4878,7732.0
2019-12-03 12:30:00,193.96,193.96,193.66,193.94,6416.0,173.4431,173.4431,173.1748,173.4252,6416.0
2019-12-03 12:40:00,193.96,193.96,193.58,193.63,6020.0,173.4431,173.4431,173.1033,173.148,6020.0
2019-12-03 12:50:00,193.62,193.63,193.42,193.54,7374.0,173.139,173.148,172.9602,173.0675,7374.0
2019-12-03 13:00:00,193.55,193.82,193.55,193.77,5720.0,173.0764,173.3179,173.0764,173.2732,5720.0
2019-12-03 13:10:00,193.77,194.2,193.75,194.05,8387.0,173.2732,173.6577,173.2553,173.5235,8387.0
2019-12-03 13:20:00,194.03,194.12,193.9,193.96,37052.0,173.5057,173.5861,173.3894,173.4431,37052.0
2019-12-03 13:30:00,193.95,194.45,193.95,194.36,7538.0,173.4341,173.8812,173.4341,173.8007,7538.0
2019-12-03 13:40:00,194.39,194.48,194.18,194.19,10846.0,173.8276,173.9081,173.6398,173.6487,10846.0
2019-12-03 13:50:00,194.18,194.99,194.09,194.78,10620.0,173.6398,174.3641,173.5593,174.1763,10620.0
2019-12-03 14:00:00,194.72,194.99,194.66,194.99,13961.0,174.1227,174.3641,174.069,174.3641,13961.0
2019-12-03 14:10:00,194.94,195.3,194.94,195.25,13636.0,174.3194,174.6413,174.3194,174.5966,13636.0
2019-12-03 14:20:00,195.21,195.21,194.66,195.01,9748.0,174.5608,174.5608,174.069,174.382,9748.0
2019-12-03 14:30:00,194.97,195.04,194.75,194.79,6469.0,174.3462,174.4088,174.1495,174.1853,6469.0
2019-12-03 14:40:00,194.79,195.35,194.79,195.31,9987.0,174.1853,174.686,174.1853,174.6503,9987.0
2019-12-03 14:50:00,195.32,195.32,195.03,195.06,14348.0,174.6592,174.6592,174.3999,174.4267,14348.0
2019-12-03 15:00:00,195.01,195.01,194.62,194.63,16994.0,174.382,174.382,174.0332,174.0422,16994.0
2019-12-03 15:10:00,194.6,194.82,194.56,194.67,21313.0,174.0154,174.2121,173.9796,174.078,21313.0
2019-12-03 15:20:00,194.67,195.25,194.66,195.25,22466.0,174.078,174.5966,174.069,174.5966,22466.0
2019-12-03 15:30:00,195.33,195.33,194.83,195.16,19392.0,174.6681,174.6681,174.221,174.5161,19392.0
2019-12-03 15:40:00,195.21,195.42,195.11,195.33,23895.0,174.5608,174.7486,174.4714,174.6681,23895.0
2019-12-03 15:50:00,195.51,195.56,194.93,194.98,78517.0,174.8291,174.8738,174.3105,174.3552,78517.0
2019-12-04 09:30:00,195.78,196.45,194.87,195.42,46712.0,175.0705,175.6697,174.2568,174.7486,46712.0
2019-12-04 09:40:00,195.43,195.86,195.18,195.4,17007.0,174.7576,175.1421,174.534,174.7307,17007.0
2019-12-04 09:50:00,195.37,195.75,195.15,195.53,18250.0,174.7039,175.0437,174.5072,174.847,18250.0
2019-12-04 10:00:00,195.51,196.1,195.42,195.87,17252.0,174.8291,175.3567,174.7486,175.151,17252.0
2019-12-04 10:10:00,195.9,195.9,195.07,195.25,10767.0,175.1778,175.1778,174.4356,174.5966,10767.0
2019-12-04 10:20:00,195.33,195.34,194.64,194.87,16622.0,174.6681,174.6771,174.0511,174.2568,16622.0
2019-12-04 10:30:00,194.96,195.0,194.82,194.87,6276.0,174.3373,174.373,174.2121,174.2568,6276.0
2019-12-04 10:40:00,194.93,195.37,194.83,195.33,11650.0,174.3105,174.7039,174.221,174.6681,11650.0
2019-12-04 10:50:00,195.27,196.01,195.21,195.99,20782.0,174.6145,175.2762,174.5608,175.2583,20782.0
2019-12-04 11:00:00,195.97,196.06,195.28,195.4,25210.0,175.2404,175.3209,174.6234,174.7307,25210.0
2019-12-04 11:10:00,195.26,195.78,195.26,195.68,17694.0,174.6055,175.0705,174.6055,174.9811,17694.0
2019-12-04 11:20:00,195.73,196.04,195.65,196.03,20434.0,175.0258,175.303,174.9543,175.2941,20434.0
2019-12-04 11:30:00,196.03,196.04,195.78,195.88,9836.0,175.2941,175.303,175.0705,175.16,9836.0
2019-12-04 11:40:00,195.88,195.92,195.33,195.34,6700.0,175.16,175.1957,174.6681,174.6771,6700.0
2019-12-04 11:50:00,195.36,195.6,195.26,195.26,7326.0,174.695,174.9096,174.6055,174.6055,7326.0
2019-12-04 12:00:00,195.29,195.29,195.1,195.12,5542.0,174.6324,174.6324,174.4625,174.4804,5542.0
2019-12-04 12:10:00,195.15,195.2,194.74,194.89,7117.0,174.5072,174.5519,174.1406,174.2747,7117.0
2019-12-04 12:20:00,194.89,194.89,194.58,194.58,7568.0,174.2747,174.2747,173.9975,173.9975,7568.0
2019-12-04 12:30:00,194.59,194.63,194.12,194.36,9556.0,174.0064,174.0422,173.5861,173.8007,9556.0
2019-12-04 12:40:00,194.38,194.79,194.28,194.75,9695.0,173.8186,174.1853,173.7292,174.1495,9695.0
2019-12-04 12:50:00,194.74,194.74,194.49,194.5,4630.0,174.1406,174.1406,173.917,173.9259,4630.0
2019-12-04 13:00:00,194.58,194.59,194.37,194.5,7714.0,173.9975,174.0064,173.8097,173.9259,7714.0
2019-12-04 13:10:00,194.5,194.57,194.37,194.5,9391.0,173.9259,173.9885,173.8097,173.9259,9391.0
2019-12-04 13:20:00,194.56,194.64,194.43,194.56,7857.0,173.9796,174.0511,173.8633,173.9796,7857.0
2019-12-04 13:30:00,194.55,194.61,194.45,194.61,8336.0,173.9706,174.0243,173.8812,174.0243,8336.0
2019-12-04 13:40:00,194.58,194.9,194.58,194.72,12582.0,173.9975,174.2836,173.9975,174.1227,12582.0
2019-12-04 13:50:00,194.69,194.72,194.48,194.6,10455.0,174.0958,174.1227,173.9081,174.0154,10455.0
2019-12-04 14:00:00,194.59,194.99,194.57,194.95,11988.0,174.0064,174.3641,173.9885,174.3283,11988.0
2019-12-04 14:10:00,195.01,195.05,194.67,194.88,11280.0,174.382,174.4178,174.078,174.2657,11280.0
2019-12-04 14:20:00,194.91,195.01,194.65,194.65,15021.0,174.2926,174.382,174.0601,174.0601,15021.0
2019-12-04 14:30:00,194.64,194.73,194.61,194.61,8451.0,174.0511,174.1316,174.0243,174.0243,8451.0
2019-12-04 14:40:00,194.64,194.85,194.61,194.76,16105.0,174.0511,174.2389,174.0243,174.1584,16105.0
2019-12-04 14:50:00,194.79,195.04,194.79,194.94,12063.0,174.1853,174.4088,174.1853,174.3194,12063.0
2019-12-04 15:00:00,194.94,195.0,194.75,194.82,11484.0,174.3194,174.373,174.1495,174.2121,11484.0
2019-12-04 15:10:00,194.77,194.85,194.72,194.81,9669.0,174.1674,174.2389,174.1227,174.2031,9669.0
2019-12-04 15:20:00,194.78,194.83,194.47,194.5,16940.0,174.1763,174.221,173.8991,173.9259,16940.0
2019-12-04 15:30:00,194.52,194.59,194.16,194.17,28924.0,173.9438,174.0064,173.6219,173.6308,28924.0
2019-12-04 15:40:00,194.18,194.27,193.92,193.95,25111.0,173.6398,173.7203,173.4073,173.4341,25111.0
2019-12-04 15:50:00,193.97,194.03,193.59,193.69,73131.0,173.452,173.5057,173.1122,173.2016,73131.0
2019-12-05 09:30:00,193.68,194.56,193.52,193.82,28512.0,173.1927,173.9796,173.0496,173.3179,28512.0
2019-12-05 09:40:00,193.81,194.68,193.52,194.07,12906.0,173.3089,174.0869,173.0496,173.5414,12906.0
2019-12-05 09:50:00,194.22,194.35,193.84,193.86,9327.0,173.6756,173.7918,173.3358,173.3536,9327.0
2019-12-05 10:00:00,193.86,194.35,193.75,193.8,16375.0,173.3536,173.7918,173.2553,173.3,16375.0
2019-12-05 10:10:00,193.83,194.1,193.73,193.75,13757.0,173.3268,173.5683,173.2374,173.2553,13757.0
2019-12-05 10:20:00,193.79,194.03,193.74,193.96,15253.0,173.291,173.5057,173.2463,173.4431,15253.0
2019-12-05 10:30:00,194.03,194.23,193.97,194.13,13933.0,173.5057,173.6845,173.452,173.5951,13933.0
2019-12-05 10:40:00,194.19,194.19,193.74,193.84,11306.0,173.6487,173.6487,173.2463,173.3358,11306.0
2019-12-05 10:50:00,193.85,194.0,193.72,193.72,36464.0,173.3447,173.4788,173.2284,173.2284,36464.0
2019-12-05 11:00:00,193.75,193.81,193.58,193.58,11915.0,173.2553,173.3089,173.1033,173.1033,11915.0
2019-12-05 11:10:00,193.57,194.01,193.54,194.0,15333.0,173.0943,173.4878,173.0675,173.4788,15333.0
2019-12-05 11:20:00,194.0,194.16,193.88,193.94,12134.0,173.4788,173.6219,173.3715,173.4252,12134.0
2019-12-05 11:30:00,193.96,194.02,193.53,193.69,10946.0,173.4431,173.4967,173.0585,173.2016,10946.0
2019-12-05 11:40:00,193.68,193.71,193.53,193.62,7675.0,173.1927,173.2195,173.0585,173.139,7675.0
2019-12-05 11:50:00,193.62,193.67,193.44,193.5,5934.0,173.139,173.1837,172.9781,173.0317,5934.0
2019-12-05 12:00:00,193.48,193.63,193.44,193.58,10210.0,173.0138,173.148,172.9781,173.1033,10210.0
2019-12-05 12:10:00,193.57,193.72,193.55,193.67,8262.0,173.0943,173.2284,173.0764,173.1837,8262.0
2019-12-05 12:20:00,193.58,193.62,193.43,193.47,5426.0,173.1033,173.139,172.9691,173.0049,5426.0
2019-12-05 12:30:00,193.45,193.47,193.31,193.44,5838.0,172.987,173.0049,172.8618,172.9781,5838.0
2019-12-05 12:40:00,193.48,193.67,193.45,193.54,6927.0,173.0138,173.1837,172.987,173.0675,6927.0
2019-12-05 12:50:00,193.59,193.64,193.54,193.55,7308.0,173.1122,173.1569,173.0675,173.0764,7308.0
2019-12-05 13:00:00,193.56,193.56,193.26,193.42,7732.0,173.0854,173.0854,172.8171,172.9602,7732.0
2019-12-05 13:10:00,193.37,193.56,193.32,193.53,7661.0,172.9155,173.0854,172.8708,173.0585,7661.0
2019-12-05 13:20:00,193.59,193.7,193.53,193.63,6486.0,173.1122,173.2106,173.0585,173.148,6486.0
2019-12-05 13:30:00,193.67,193.69,193.5,193.55,10518.0,173.1837,173.2016,173.0317,173.0764,10518.0
2019-12-05 13:40:00,193.55,193.58,193.44,193.5,5267.0,173.0764,173.1033,172.9781,173.0317,5267.0
2019-12-05 13:50:00,193.51,193.64,193.51,193.58,5973.0,173.0407,173.1569,173.0407,173.1033,5973.0
2019-12-05 14:00:00,193.54,193.68,193.36,193.56,14500.0,173.0675,173.1927,172.9065,173.0854,14500.0
2019-12-05 14:10:00,193.6,193.64,193.54,193.57,4695.0,173.1211,173.1569,173.0675,173.0943,4695.0
2019-12-05 14:20:00,193.63,193.95,193.63,193.9,3851.0,173.148,173.4341,173.148,173.3894,3851.0
2019-12-05 14:30:00,193.84,193.98,193.77,193.98,7889.0,173.3358,173.4609,173.2732,173.4609,7889.0
2019-12-05 14:40:00,193.95,193.95,193.67,193.67,5839.0,173.4341,173.4341,173.1837,173.1837,5839.0
2019-12-05 14:50:00,193.66,193.78,193.46,193.52,8395.0,173.1748,173.2821,172.9959,173.0496,8395.0
2019-12-05 15:00:00,193.56,193.66,193.44,193.44,9735.0,173.0854,173.1748,172.9781,172.9781,9735.0
2019-12-05 15:10:00,193.44,193.54,193.35,193.48,7349.0,172.9781,173.0675,172.8976,173.0138,7349.0
2019-12-05 15:20:00,193.49,193.49,193.15,193.3,9697.0,173.0228,173.0228,172.7187,172.8529,9697.0
2019-12-05 15:30:00,193.32,193.8,193.31,193.56,16453.0,172.8708,173.3,172.8618,173.0854,16453.0
2019-12-05 15:40:00,193.58,193.66,193.21,193.21,24376.0,173.1033,173.1748,172.7724,172.7724,24376.0
2019-12-05 15:50:00,193.18,193.52,193.15,193.42,57530.0,172.7456,173.0496,172.7187,172.9602,57530.0
2019-12-06 09:30:00,193.55,194.14,193.33,193.33,19548.0,173.0764,173.604,172.8797,172.8797,19548.0
2019-12-06 09:40:00,193.27,193.56,193.11,193.24,4884.0,172.826,173.0854,172.683,172.7992,4884.0
2019-12-06 09:50:00,193.41,193.81,193.19,193.69,7030.0,172.9512,173.3089,172.7545,173.2016,7030.0
2019-12-06 10:00:00,193.71,193.91,193.3,193.36,10155.0,173.2195,173.3983,172.8529,172.9065,10155.0
2019-12-06 10:10:00,193.45,193.97,193.45,193.91,13714.0,172.987,173.452,172.987,173.3983,13714.0
2019-12-06 10:20:00,194.06,194.06,193.53,193.93,14033.0,173.5325,173.5325,173.0585,173.4162,14033.0
2019-12-06 10:30:00,193.98,194.09,193.88,193.98,17012.0,173.4609,173.5593,173.3715,173.4609,17012.0
2019-12-06 10:40:00,194.04,195.0,194.02,194.64,14205.0,173.5146,174.373,173.4967,174.0511,14205.0
2019-12-06 10:50:00,194.69,195.14,194.67,194.96,16829.0,174.0958,174.4982,174.078,174.3373,16829.0
2019-12-06 11:00:00,195.02,195.25,194.75,194.82,7844.0,174.3909,174.5966,174.1495,174.2121,7844.0
2019-12-06 11:10:00,194.83,194.84,194.49,194.7,11096.0,174.221,174.23,173.917,174.1048,11096.0
2019-12-06 11:20:00,194.66,194.94,194.62,194.81,10850.0,174.069,174.3194,174.0332,174.2031,10850.0
2019-12-06 11:30:00,194.87,194.96,194.78,194.85,16864.0,174.2568,174.3373,174.1763,174.2389,16864.0
2019-12-06 11:40:00,194.85,194.94,194.84,194.89,7336.0,174.2389,174.3194,174.23,174.2747,7336.0
2019-12-06 11:50:00,194.84,194.95,194.58,194.77,6226.0,174.23,174.3283,173.9975,174.1674,6226.0
2019-12-06 12:00:00,194.71,194.84,194.46,194.49,4850.0,174.1137,174.23,173.8902,173.917,4850.0
2019-12-06 12:10:00,194.54,194.72,194.47,194.72,5155.0,173.9617,174.1227,173.8991,174.1227,5155.0
2019-12-06 12:20:00,194.73,195.39,194.59,195.01,20613.0,174.1316,174.7218,174.0064,174.382,20613.0
2019-12-06 12:30:00,194.99,195.15,194.96,195.04,5578.0,174.3641,174.5072,174.3373,174.4088,5578.0
2019-12-06 12:40:00,195.06,195.09,194.89,194.95,4403.0,174.4267,174.4535,174.2747,174.3283,4403.0
2019-12-06 12:50:00,194.97,194.98,194.73,194.73,10266.0,174.3462,174.3552,174.1316,174.1316,10266.0
2019-12-06 13:00:00,194.69,194.78,194.55,194.68,8569.0,174.0958,174.1763,173.9706,174.0869,8569.0
2019-12-06 13:10:00,194.75,194.84,194.65,194.76,23303.0,174.1495,174.23,174.0601,174.1584,23303.0
2019-12-06 13:20:00,194.8,194.96,194.69,194.81,10844.0,174.1942,174.3373,174.0958,174.2031,10844.0
2019-12-06 13:30:00,194.84,194.84,194.68,194.79,11966.0,174.23,174.23,174.0869,174.1853,11966.0
2019-12-06 13:40:00,194.79,194.8,194.68,194.76,12831.0,174.1853,174.1942,174.0869,174.1584,12831.0
2019-12-06 13:50:00,194.75,194.8,194.28,194.32,9854.0,174.1495,174.1942,173.7292,173.765,9854.0
2019-12-06 14:00:00,194.32,194.41,194.24,194.3,6166.0,173.765,173.8455,173.6934,173.7471,6166.0
2019-12-06 14:10:00,194.31,194.34,194.13,194.15,6666.0,173.756,173.7829,173.5951,173.613,6666.0
2019-12-06 14:20:00,194.17,194.17,194.01,194.02,12663.0,173.6308,173.6308,173.4878,173.4967,12663.0
2019-12-06 14:30:00,194.05,194.1,193.58,193.6,17892.0,173.5235,173.5683,173.1033,173.1211,17892.0
2019-12-06 14:40:00,193.6,193.77,193.57,193.64,15404.0,173.1211,173.2732,173.0943,173.1569,15404.0
2019-12-06 14:50:00,193.66,193.66,193.27,193.46,19461.0,173.1748,173.1748,172.826,172.9959,19461.0
2019-12-06 15:00:00,193.41,193.45,193.33,193.35,11390.0,172.9512,172.987,172.8797,172.8976,11390.0
2019-12-06 15:10:00,193.38,193.59,193.38,193.49,8600.0,172.9244,173.1122,172.9244,173.0228,8600.0
2019-12-06 15:20:00,193.49,193.61,193.38,193.39,17286.0,173.0228,173.1301,172.9244,172.9334,17286.0
2019-12-06 15:30:00,193.42,193.44,192.86,192.91,41404.0,172.9602,172.9781,172.4594,172.5041,41404.0
2019-12-06 15:40:00,192.9,193.13,192.49,192.51,40923.0,172.4952,172.7009,172.1286,172.1464,40923.0
2019-12-06 15:50:00,192.52,192.9,192.24,192.51,183289.0,172.1554,172.4952,171.905,172.1464,183289.0
2019-12-09 09:30:00,192.5,192.75,192.11,192.25,36016.0,172.1375,172.3611,171.7888,171.9139,36016.0
2019-12-09 09:40:00,192.27,192.68,192.23,192.32,24648.0,171.9318,172.2985,171.8961,171.9765,24648.0
2019-12-09 09:50:00,192.33,192.75,192.32,192.39,20599.0,171.9855,172.3611,171.9765,172.0391,20599.0
2019-12-09 10:00:00,192.53,193.07,192.16,192.78,84566.0,172.1643,172.6472,171.8335,172.3879,84566.0
2019-12-09 10:10:00,192.94,192.95,192.37,192.48,12807.0,172.531,172.5399,172.0212,172.1196,12807.0
2019-12-09 10:20:00,192.6,192.72,192.5,192.67,10878.0,172.2269,172.3342,172.1375,172.2895,10878.0
2019-12-09 10:30:00,192.65,192.75,192.35,192.38,11933.0,172.2716,172.3611,172.0034,172.0302,11933.0
2019-12-09 10:40:00,192.46,192.57,192.18,192.32,13967.0,172.1017,172.2001,171.8513,171.9765,13967.0
2019-12-09 10:50:00,192.31,192.55,192.21,192.37,12391.0,171.9676,172.1822,171.8782,172.0212,12391.0
2019-12-09 11:00:00,192.36,192.46,192.2,192.43,17417.0,172.0123,172.1017,171.8692,172.0749,17417.0
2019-12-09 11:10:00,192.43,192.57,192.3,192.41,11265.0,172.0749,172.2001,171.9587,172.057,11265.0
2019-12-09 11:20:00,192.42,192.53,192.28,192.5,11779.0,172.066,172.1643,171.9408,172.1375,11779.0
2019-12-09 11:30:00,192.5,192.52,192.32,192.43,14500.0,172.1375,172.1554,171.9765,172.0749,14500.0
2019-12-09 11:40:00,192.43,192.57,192.33,192.5,13453.0,172.0749,172.2001,171.9855,172.1375,13453.0
2019-12-09 11:50:00,192.5,192.51,192.32,192.34,13769.0,172.1375,172.1464,171.9765,171.9944,13769.0
2019-12-09 12:00:00,192.34,192.39,192.17,192.24,18133.0,171.9944,172.0391,171.8424,171.905,18133.0
2019-12-09 12:10:00,192.23,192.52,192.18,192.48,12779.0,171.8961,172.1554,171.8513,172.1196,12779.0
2019-12-09 12:20:00,192.51,192.59,192.36,192.42,18758.0,172.1464,172.218,172.0123,172.066,18758.0
2019-12-09 12:30:00,192.41,192.44,192.22,192.29,15819.0,172.057,172.0838,171.8871,171.9497,15819.0
2019-12-09 12:40:00,192.3,192.31,191.93,192.12,17600.0,171.9587,171.9676,171.6278,171.7977,17600.0
2019-12-09 12:50:00,192.12,192.42,192.04,192.29,10056.0,171.7977,172.066,171.7262,171.9497,10056.0
2019-12-09 13:00:00,192.29,192.58,192.26,192.58,7593.0,171.9497,172.209,171.9229,172.209,7593.0
2019-12-09 13:10:00,192.58,192.64,192.34,192.52,10175.0,172.209,172.2627,171.9944,172.1554,10175.0
2019-12-09 13:20:00,192.52,192.55,192.36,192.44,12231.0,172.1554,172.1822,172.0123,172.0838,12231.0
2019-12-09 13:30:00,192.44,192.52,192.29,192.52,10589.0,172.0838,172.1554,171.9497,172.1554,10589.0
2019-12-09 13:40:00,192.52,192.93,192.52,192.83,18746.0,172.1554,172.522,172.1554,172.4326,18746.0
2019-12-09 13:50:00,192.81,193.34,192.8,193.34,18387.0,172.4147,172.8886,172.4058,172.8886,18387.0
2019-12-09 14:00:00,193.33,193.64,193.29,193.45,17717.0,172.8797,173.1569,172.8439,172.987,17717.0
2019-12-09 14:10:00,193.46,193.49,192.85,192.87,38570.0,172.9959,173.0228,172.4505,172.4684,38570.0
2019-12-09 14:20:00,192.88,193.15,192.88,193.06,12869.0,172.4773,172.7187,172.4773,172.6383,12869.0
2019-12-09 14:30:00,193.1,193.13,192.96,192.98,13656.0,172.674,172.7009,172.5488,172.5667,13656.0
2019-12-09 14:40:00,193.03,193.23,193.0,193.17,13935.0,172.6114,172.7903,172.5846,172.7366,13935.0
2019-12-09 14:50:00,193.19,193.42,193.09,193.42,11684.0,172.7545,172.9602,172.6651,172.9602,11684.0
2019-12-09 15:00:00,193.42,193.42,193.05,193.16,11933.0,172.9602,172.9602,172.6293,172.7277,11933.0
2019-12-09 15:10:00,193.15,193.27,193.06,193.11,15362.0,172.7187,172.826,172.6383,172.683,15362.0
2019-12-09 15:20:00,193.14,193.45,193.13,193.45,14584.0,172.7098,172.987,172.7009,172.987,14584.0
2019-12-09 15:30:00,193.43,193.52,193.28,193.35,26634.0,172.9691,173.0496,172.835,172.8976,26634.0
2019-12-09 15:40:00,193.36,193.65,193.23,193.64,32984.0,172.9065,173.1659,172.7903,173.1569,32984.0
2019-12-09 15:50:00,193.59,193.76,193.53,193.6,94860.0,173.1122,173.2642,173.0585,173.1211,94860.0
2019-12-10 09:30:00,198.07,199.48,196.73,198.04,95929.0,177.1183,178.3792,175.9201,177.0915,95929.0
2019-12-10 09:40:00,197.75,198.43,197.44,197.91,25747.0,176.8322,177.4402,176.5549,176.9752,25747.0
2019-12-10 09:50:00,197.94,198.56,197.85,198.54,30319.0,177.0021,177.5565,176.9216,177.5386,30319.0
2019-12-10 10:00:00,198.5,198.6,197.96,198.04,20617.0,177.5028,177.5922,177.0199,177.0915,20617.0
2019-12-10 10:10:00,197.96,198.42,197.94,198.21,21836.0,177.0199,177.4313,177.0021,177.2435,21836.0
2019-12-10 10:20:00,198.17,198.47,197.97,198.22,27906.0,177.2077,177.476,177.0289,177.2524,27906.0
2019-12-10 10:30:00,198.17,198.17,197.81,197.95,40535.0,177.2077,177.2077,176.8858,177.011,40535.0
2019-12-10 10:40:00,197.95,198.02,196.79,197.05,55529.0,177.011,177.0736,175.9737,176.2062,55529.0
2019-12-10 10:50:00,197.06,197.5,197.0,197.29,13234.0,176.2151,176.6086,176.1615,176.4208,13234.0
2019-12-10 11:00:00,197.17,197.77,197.0,197.29,34174.0,176.3135,176.85,176.1615,176.4208,34174.0
2019-12-10 11:10:00,197.23,197.63,197.23,197.48,21920.0,176.3672,176.7248,176.3672,176.5907,21920.0
2019-12-10 11:20:00,197.6,197.62,196.91,197.14,14040.0,176.698,176.7159,176.081,176.2867,14040.0
2019-12-10 11:30:00,197.19,197.5,197.01,197.35,20220.0,176.3314,176.6086,176.1704,176.4745,20220.0
2019-12-10 11:40:00,197.34,197.44,196.83,197.17,30068.0,176.4655,176.5549,176.0095,176.3135,30068.0
2019-12-10 11:50:00,197.16,197.55,197.09,197.37,21175.0,176.3046,176.6533,176.242,176.4924,21175.0
2019-12-10 12:00:00,197.34,197.89,197.29,197.77,21672.0,176.4655,176.9573,176.4208,176.85,21672.0
2019-12-10 12:10:00,197.68,198.28,197.68,198.14,9527.0,176.7696,177.3061,176.7696,177.1809,9527.0
2019-12-10 12:20:00,198.16,198.18,197.89,197.97,8999.0,177.1988,177.2167,176.9573,177.0289,8999.0
2019-12-10 12:30:00,197.9,198.16,197.89,198.01,10075.0,176.9663,177.1988,176.9573,177.0647,10075.0
2019-12-10 12:40:00,198.01,198.03,197.83,197.94,7262.0,177.0647,177.0825,176.9037,177.0021,7262.0
2019-12-10 12:50:00,197.91,197.91,197.53,197.76,14626.0,176.9752,176.9752,176.6354,176.8411,14626.0
2019-12-10 13:00:00,197.83,198.11,197.78,198.02,17449.0,176.9037,177.1541,176.859,177.0736,17449.0
2019-12-10 13:10:00,198.0,198.23,197.92,198.16,8892.0,177.0557,177.2614,176.9842,177.1988,8892.0
2019-12-10 13:20:00,198.17,198.95,198.11,198.95,23254.0,177.2077,177.9052,177.1541,177.9052,23254.0
2019-12-10 13:30:00,198.91,198.91,198.58,198.75,17391.0,177.8695,177.8695,177.5744,177.7264,17391.0
2019-12-10 13:40:00,198.73,199.07,198.62,198.66,21845.0,177.7085,178.0125,177.6101,177.6459,21845.0
2019-12-10 13:50:00,198.68,198.86,198.14,198.21,12915.0,177.6638,177.8247,177.1809,177.2435,12915.0
2019-12-10 14:00:00,198.11,198.61,198.0,198.6,24099.0,177.1541,177.6012,177.0557,177.5922,24099.0
2019-12-10 14:10:00,198.5,198.52,198.34,198.42,9784.0,177.5028,177.5207,177.3597,177.4313,9784.0
2019-12-10 14:20:00,198.43,198.51,198.39,198.44,20592.0,177.4402,177.5118,177.4045,177.4492,20592.0
2019-12-10 14:30:00,198.47,198.62,198.13,198.16,14937.0,177.476,177.6101,177.172,177.1988,14937.0
2019-12-10 14:40:00,198.16,198.3,197.95,198.3,18430.0,177.1988,177.324,177.011,177.324,18430.0
2019-12-10 14:50:00,198.34,198.58,198.22,198.4,24785.0,177.3597,177.5744,177.2524,177.4134,24785.0
2019-12-10 15:00:00,198.38,198.58,197.97,198.16,53503.0,177.3955,177.5744,177.0289,177.1988,53503.0
2019-12-10 15:10:00,198.13,198.24,197.95,198.0,40462.0,177.172,177.2703,177.011,177.0557,40462.0
2019-12-10 15:20:00,198.02,198.28,197.77,197.78,24500.0,177.0736,177.3061,176.85,176.859,24500.0
2019-12-10 15:30:00,197.76,197.76,196.91,197.02,65460.0,176.8411,176.8411,176.081,176.1794,65460.0
2019-12-10 15:40:00,197.01,197.1,196.75,196.8,40202.0,176.1704,176.2509,175.9379,175.9826,40202.0
2019-12-10 15:50:00,196.82,197.19,196.55,196.96,79642.0,176.0005,176.3314,175.7591,176.1257,79642.0
2019-12-11 09:30:00,196.16,197.5,196.16,197.46,31222.0,175.4103,176.6086,175.4103,176.5728,31222.0
2019-12-11 09:40:00,197.35,197.62,196.92,197.07,20507.0,176.4745,176.7159,176.09,176.2241,20507.0
2019-12-11 09:50:00,197.22,197.95,197.17,197.65,20184.0,176.3582,177.011,176.3135,176.7427,20184.0
2019-12-11 10:00:00,197.66,198.2,197.53,197.87,26386.0,176.7517,177.2346,176.6354,176.9395,26386.0
2019-12-11 10:10:00,197.87,198.01,197.23,197.34,24574.0,176.9395,177.0647,176.3672,176.4655,24574.0
2019-12-11 10:20:00,197.39,197.67,197.29,197.48,32018.0,176.5102,176.7606,176.4208,176.5907,32018.0
2019-12-11 10:30:00,197.44,197.72,197.18,197.18,37515.0,176.5549,176.8053,176.3225,176.3225,37515.0
2019-12-11 10:40:00,197.14,197.47,197.13,197.33,16117.0,176.2867,176.5818,176.2777,176.4566,16117.0
2019-12-11 10:50:00,197.33,197.38,196.93,196.94,48342.0,176.4566,176.5013,176.0989,176.1078,48342.0
2019-12-11 11:00:00,196.94,197.04,196.68,196.69,13654.0,176.1078,176.1973,175.8753,175.8843,13654.0
2019-12-11 11:10:00,196.69,196.99,196.55,196.97,12599.0,175.8843,176.1525,175.7591,176.1347,12599.0
2019-12-11 11:20:00,196.99,197.31,196.95,197.19,11420.0,176.1525,176.4387,176.1168,176.3314,11420.0
2019-12-11 11:30:00,197.23,197.29,197.05,197.23,14523.0,176.3672,176.4208,176.2062,176.3672,14523.0
2019-12-11 11:40:00,197.25,197.39,197.24,197.32,4333.0,176.385,176.5102,176.3761,176.4476,4333.0
2019-12-11 11:50:00,197.38,197.38,196.89,196.97,8027.0,176.5013,176.5013,176.0631,176.1347,8027.0
2019-12-11 12:00:00,197.01,197.11,196.91,197.0,12206.0,176.1704,176.2599,176.081,176.1615,12206.0
2019-12-11 12:10:00,196.99,197.04,196.72,196.97,7963.0,176.1525,176.1973,175.9111,176.1347,7963.0
2019-12-11 12:20:00,196.96,197.09,196.88,197.03,7986.0,176.1257,176.242,176.0542,176.1883,7986.0
2019-12-11 12:30:00,197.07,197.12,197.04,197.08,6732.0,176.2241,176.2688,176.1973,176.233,6732.0
2019-12-11 12:40:00,197.05,197.15,196.95,197.12,6439.0,176.2062,176.2956,176.1168,176.2688,6439.0
2019-12-11 12:50:00,197.16,197.28,197.14,197.25,4592.0,176.3046,176.4119,176.2867,176.385,4592.0
2019-12-11 13:00:00,197.17,197.28,197.12,197.21,8543.0,176.3135,176.4119,176.2688,176.3493,8543.0
2019-12-11 13:10:00,197.2,197.36,197.15,197.34,5880.0,176.3403,176.4834,176.2956,176.4655,5880.0
2019-12-11 13:20:00,197.36,197.51,197.29,197.47,18219.0,176.4834,176.6175,176.4208,176.5818,18219.0
2019-12-11 13:30:00,197.44,197.46,197.28,197.29,7524.0,176.5549,176.5728,176.4119,176.4208,7524.0
2019-12-11 13:40:00,197.32,197.44,197.31,197.38,5218.0,176.4476,176.5549,176.4387,176.5013,5218.0
2019-12-11 13:50:00,197.37,197.53,197.36,197.51,7764.0,176.4924,176.6354,176.4834,176.6175,7764.0
2019-12-11 14:00:00,197.52,197.65,197.46,197.56,8019.0,176.6265,176.7427,176.5728,176.6623,8019.0
2019-12-11 14:10:00,197.56,198.0,197.51,197.99,11689.0,176.6623,177.0557,176.6175,177.0468,11689.0
2019-12-11 14:20:00,197.96,198.04,197.77,197.93,9275.0,177.0199,177.0915,176.85,176.9931,9275.0
2019-12-11 14:30:00,197.9,198.02,197.76,198.0,10036.0,176.9663,177.0736,176.8411,177.0557,10036.0
2019-12-11 14:40:00,197.99,198.02,197.81,197.95,9378.0,177.0468,177.0736,176.8858,177.011,9378.0
2019-12-11 14:50:00,197.98,198.32,197.98,198.3,19144.0,177.0378,177.3419,177.0378,177.324,19144.0
2019-12-11 15:00:00,198.3,198.39,198.21,198.39,15443.0,177.324,177.4045,177.2435,177.4045,15443.0
2019-12-11 15:10:00,198.39,198.4,198.03,198.19,15722.0,177.4045,177.4134,177.0825,177.2256,15722.0
2019-12-11 15:20:00,198.18,198.32,198.16,198.25,13281.0,177.2167,177.3419,177.1988,177.2793,13281.0
2019-12-11 15:30:00,198.21,198.42,198.21,198.23,36624.0,177.2435,177.4313,177.2435,177.2614,36624.0
2019-12-11 15:40:00,198.22,198.22,197.9,197.94,31418.0,177.2524,177.2524,176.9663,177.0021,31418.0
2019-12-11 15:50:00,197.98,198.64,197.98,198.46,70698.0,177.0378,177.628,177.0378,177.4671,70698.0
2019-12-12 09:30:00,198.39,199.63,198.23,199.46,31040.0,177.4045,178.5133,177.2614,178.3613,31040.0
2019-12-12 09:40:00,199.42,199.99,199.41,199.55,23699.0,178.3255,178.8352,178.3166,178.4418,23699.0
2019-12-12 09:50:00,199.48,199.96,199.47,199.6,46034.0,178.3792,178.8084,178.3702,178.4865,46034.0
2019-12-12 10:00:00,199.55,199.55,198.2,198.5,29776.0,178.4418,178.4418,177.2346,177.5028,29776.0
2019-12-12 10:10:00,198.53,198.7,198.13,198.13,16797.0,177.5296,177.6817,177.172,177.172,16797.0
2019-12-12 10:20:00,198.13,198.7,198.13,198.41,14581.0,177.172,177.6817,177.172,177.4223,14581.0
2019-12-12 10:30:00,198.51,198.7,198.35,198.62,13629.0,177.5118,177.6817,177.3687,177.6101,13629.0
2019-12-12 10:40:00,198.61,198.64,197.97,197.98,30729.0,177.6012,177.628,177.0289,177.0378,30729.0
2019-12-12 10:50:00,197.99,198.75,197.99,198.7,16769.0,177.0468,177.7264,177.0468,177.6817,16769.0
2019-12-12 11:00:00,198.69,198.75,198.55,198.71,15510.0,177.6727,177.7264,177.5475,177.6906,15510.0
2019-12-12 11:10:00,198.71,198.79,198.12,198.26,15466.0,177.6906,177.7621,177.163,177.2882,15466.0
2019-12-12 11:20:00,198.26,198.29,197.98,197.98,33773.0,177.2882,177.315,177.0378,177.0378,33773.0
2019-12-12 11:30:00,198.02,198.23,197.94,198.18,8181.0,177.0736,177.2614,177.0021,177.2167,8181.0
2019-12-12 11:40:00,198.18,198.18,197.76,197.79,8010.0,177.2167,177.2167,176.8411,176.8679,8010.0
2019-12-12 11:50:00,197.67,197.82,197.45,197.66,6612.0,176.7606,176.8948,176.5639,176.7517,6612.0
2019-12-12 12:00:00,197.65,197.82,197.55,197.8,6130.0,176.7427,176.8948,176.6533,176.8769,6130.0
2019-12-12 12:10:00,197.8,197.8,197.35,197.41,7297.0,176.8769,176.8769,176.4745,176.5281,7297.0
2019-12-12 12:20:00,197.45,197.65,197.21,197.4,6225.0,176.5639,176.7427,176.3493,176.5192,6225.0
2019-12-12 12:30:00,197.37,197.76,197.36,197.63,5887.0,176.4924,176.8411,176.4834,176.7248,5887.0
2019-12-12 12:40:00,197.63,197.67,197.2,197.39,11291.0,176.7248,176.7606,176.3403,176.5102,11291.0
2019-12-12 12:50:00,197.47,197.74,197.45,197.45,3960.0,176.5818,176.8232,176.5639,176.5639,3960.0
2019-12-12 13:00:00,197.41,197.5,197.06,197.08,8247.0,176.5281,176.6086,176.2151,176.233,8247.0
2019-12-12 13:10:00,197.09,197.26,197.04,197.08,16884.0,176.242,176.394,176.1973,176.233,16884.0
2019-12-12 13:20:00,197.06,197.07,196.61,196.69,9977.0,176.2151,176.2241,175.8127,175.8843,9977.0
2019-12-12 13:30:00,196.7,196.83,196.6,196.61,7134.0,175.8932,176.0095,175.8038,175.8127,7134.0
2019-12-12 13:40:00,196.56,196.65,196.13,196.14,12760.0,175.768,175.8485,175.3835,175.3925,12760.0
2019-12-12 13:50:00,196.16,196.19,195.88,196.0,14796.0,175.4103,175.4372,175.16,175.2673,14796.0
2019-12-12 14:00:00,195.94,196.2,195.7,196.12,16719.0,175.2136,175.4461,174.999,175.3746,16719.0
2019-12-12 14:10:00,196.11,196.7,196.09,196.55,10452.0,175.3656,175.8932,175.3477,175.7591,10452.0
2019-12-12 14:20:00,196.55,196.58,196.19,196.28,12746.0,175.7591,175.7859,175.4372,175.5177,12746.0
2019-12-12 14:30:00,196.28,197.05,196.21,196.48,16746.0,175.5177,176.2062,175.4551,175.6965,16746.0
2019-12-12 14:40:00,196.46,196.54,195.93,195.97,23730.0,175.6786,175.7501,175.2047,175.2404,23730.0
2019-12-12 14:50:00,195.97,196.18,195.87,195.97,21420.0,175.2404,175.4282,175.151,175.2404,21420.0
2019-12-12 15:00:00,195.99,196.11,195.71,195.71,14641.0,175.2583,175.3656,175.0079,175.0079,14641.0
2019-12-12 15:10:00,195.63,195.66,195.23,195.45,13432.0,174.9364,174.9632,174.5787,174.7754,13432.0
2019-12-12 15:20:00,195.45,195.85,195.33,195.85,20858.0,174.7754,175.1331,174.6681,175.1331,20858.0
2019-12-12 15:30:00,195.86,196.14,195.83,196.01,18477.0,175.1421,175.3925,175.1153,175.2762,18477.0
2019-12-12 15:40:00,196.0,196.21,195.96,196.06,26965.0,175.2673,175.4551,175.2315,175.3209,26965.0
2019-12-12 15:50:00,196.12,196.36,196.04,196.28,80018.0,175.3746,175.5892,175.303,175.5177,80018.0
2019-12-13 09:30:00,195.78,197.3,195.78,197.19,16958.0,175.0705,176.4298,175.0705,176.3314,16958.0
2019-12-13 09:40:00,197.3,198.28,197.29,197.99,16007.0,176.4298,177.3061,176.4208,177.0468,16007.0
2019-12-13 09:50:00,198.21,198.64,198.04,198.24,18767.0,177.2435,177.628,177.0915,177.2703,18767.0
2019-12-13 10:00:00,198.23,198.49,197.58,197.58,10323.0,177.2614,177.4939,176.6801,176.6801,10323.0
2019-12-13 10:10:00,197.59,197.7,196.88,197.15,8551.0,176.6891,176.7874,176.0542,176.2956,8551.0
2019-12-13 10:20:00,197.14,197.24,196.72,197.15,28118.0,176.2867,176.3761,175.9111,176.2956,28118.0
2019-12-13 10:30:00,197.17,197.5,197.0,197.11,30906.0,176.3135,176.6086,176.1615,176.2599,30906.0
2019-12-13 10:40:00,197.12,197.44,197.12,197.23,39430.0,176.2688,176.5549,176.2688,176.3672,39430.0
2019-12-13 10:50:00,197.28,197.35,197.03,197.24,5991.0,176.4119,176.4745,176.1883,176.3761,5991.0
2019-12-13 11:00:00,197.19,197.47,197.15,197.41,15602.0,176.3314,176.5818,176.2956,176.5281,15602.0
2019-12-13 11:10:00,197.46,197.46,197.05,197.05,7647.0,176.5728,176.5728,176.2062,176.2062,7647.0
2019-12-13 11:20:00,197.05,197.11,196.91,197.04,9215.0,176.2062,176.2599,176.081,176.1973,9215.0
2019-12-13 11:30:00,197.05,197.34,197.04,197.18,20568.0,176.2062,176.4655,176.1973,176.3225,20568.0
2019-12-13 11:40:00,197.13,197.7,197.13,197.7,47176.0,176.2777,176.7874,176.2777,176.7874,47176.0
2019-12-13 11:50:00,197.77,197.86,197.63,197.78,5325.0,176.85,176.9305,176.7248,176.859,5325.0
2019-12-13 12:00:00,197.74,197.78,197.52,197.61,114221.0,176.8232,176.859,176.6265,176.707,114221.0
2019-12-13 12:10:00,197.6,197.6,197.08,197.23,12652.0,176.698,176.698,176.233,176.3672,12652.0
2019-12-13 12:20:00,197.35,197.93,197.18,197.8,14211.0,176.4745,176.9931,176.3225,176.8769,14211.0
2019-12-13 12:30:00,197.88,198.14,197.84,198.05,14921.0,176.9484,177.1809,176.9126,177.1004,14921.0
2019-12-13 12:40:00,198.0,198.09,197.7,197.73,7408.0,177.0557,177.1362,176.7874,176.8143,7408.0
2019-12-13 12:50:00,197.72,197.9,197.7,197.83,12186.0,176.8053,176.9663,176.7874,176.9037,12186.0
2019-12-13 13:00:00,197.77,198.12,197.77,197.98,9538.0,176.85,177.163,176.85,177.0378,9538.0
2019-12-13 13:10:00,198.02,198.23,197.79,198.22,10263.0,177.0736,177.2614,176.8679,177.2524,10263.0
2019-12-13 13:20:00,198.18,198.46,198.14,198.46,7530.0,177.2167,177.4671,177.1809,177.4671,7530.0
2019-12-13 13:30:00,198.39,198.89,198.38,198.67,23613.0,177.4045,177.8516,177.3955,177.6548,23613.0
2019-12-13 13:40:00,198.66,198.68,198.28,198.67,12242.0,177.6459,177.6638,177.3061,177.6548,12242.0
2019-12-13 13:50:00,198.65,198.71,198.53,198.64,13170.0,177.637,177.6906,177.5296,177.628,13170.0
2019-12-13 14:00:00,198.65,198.72,198.53,198.59,13865.0,177.637,177.6996,177.5296,177.5833,13865.0
2019-12-13 14:10:00,198.62,198.94,198.62,198.68,14691.0,177.6101,177.8963,177.6101,177.6638,14691.0
2019-12-13 14:20:00,198.71,198.83,198.65,198.65,13733.0,177.6906,177.7979,177.637,177.637,13733.0
2019-12-13 14:30:00,198.66,199.15,198.6,199.15,26407.0,177.6459,178.0841,177.5922,178.0841,26407.0
2019-12-13 14:40:00,199.14,199.44,199.09,199.42,13165.0,178.0751,178.3434,178.0304,178.3255,13165.0
2019-12-13 14:50:00,199.45,199.62,199.31,199.55,24852.0,178.3523,178.5043,178.2271,178.4418,24852.0
2019-12-13 15:00:00,199.55,199.56,199.48,199.53,15816.0,178.4418,178.4507,178.3792,178.4239,15816.0
2019-12-13 15:10:00,199.55,199.55,199.33,199.44,16310.0,178.4418,178.4418,178.245,178.3434,16310.0
2019-12-13 15:20:00,199.42,199.47,199.34,199.41,17484.0,178.3255,178.3702,178.254,178.3166,17484.0
2019-12-13 15:30:00,199.39,199.67,199.38,199.48,22747.0,178.2987,178.5491,178.2897,178.3792,22747.0
2019-12-13 15:40:00,199.5,199.75,199.4,199.75,35439.0,178.397,178.6206,178.3076,178.6206,35439.0
2019-12-13 15:50:00,199.75,200.35,199.75,200.17,140242.0,178.6206,179.1571,178.6206,178.9962,140242.0
2019-12-16 09:30:00,200.59,202.45,200.59,201.48,40218.0,179.3717,181.035,179.3717,180.1676,40218.0
2019-12-16 09:40:00,201.56,202.25,200.75,200.86,27913.0,180.2391,180.8561,179.5148,179.6132,27913.0
2019-12-16 09:50:00,200.97,201.37,200.86,201.16,24066.0,179.7115,180.0692,179.6132,179.8814,24066.0
2019-12-16 10:00:00,201.2,201.49,200.98,201.3,21861.0,179.9172,180.1765,179.7205,180.0066,21861.0
2019-12-16 10:10:00,201.32,201.39,201.01,201.19,21136.0,180.0245,180.0871,179.7473,179.9083,21136.0
2019-12-16 10:20:00,201.19,201.35,201.02,201.02,21714.0,179.9083,180.0514,179.7563,179.7563,21714.0
2019-12-16 10:30:00,201.0,201.05,199.74,199.75,38880.0,179.7384,179.7831,178.6117,178.6206,38880.0
2019-12-16 10:40:00,199.87,199.98,199.42,199.43,24055.0,178.7279,178.8263,178.3255,178.3344,24055.0
2019-12-16 10:50:00,199.49,199.61,199.28,199.42,11635.0,178.3881,178.4954,178.2003,178.3255,11635.0
2019-12-16 11:00:00,199.41,199.66,199.1,199.66,23631.0,178.3166,178.5401,178.0394,178.5401,23631.0
2019-12-16 11:10:00,199.67,200.42,199.62,200.22,19092.0,178.5491,179.2197,178.5043,179.0409,19092.0
2019-12-16 11:20:00,200.21,200.52,199.98,200.47,13790.0,179.0319,179.3091,178.8263,179.2644,13790.0
2019-12-16 11:30:00,200.54,200.54,200.04,200.31,11082.0,179.327,179.327,178.8799,179.1214,11082.0
2019-12-16 11:40:00,200.31,200.72,200.29,200.61,12785.0,179.1214,179.488,179.1035,179.3896,12785.0
2019-12-16 11:50:00,200.68,201.06,200.59,201.04,12104.0,179.4522,179.792,179.3717,179.7741,12104.0
2019-12-16 12:00:00,201.04,201.22,200.96,201.07,16359.0,179.7741,179.9351,179.7026,179.801,16359.0
2019-12-16 12:10:00,201.07,201.21,201.02,201.19,12755.0,179.801,179.9262,179.7563,179.9083,12755.0
2019-12-16 12:20:00,201.23,201.77,201.23,201.38,17488.0,179.944,180.4269,179.944,180.0782,17488.0
2019-12-16 12:30:00,201.32,201.35,201.03,201.17,11621.0,180.0245,180.0514,179.7652,179.8904,11621.0
2019-12-16 12:40:00,201.14,201.24,200.87,201.04,10888.0,179.8636,179.953,179.6221,179.7741,10888.0
2019-12-16 12:50:00,201.05,201.1,200.96,200.99,8959.0,179.7831,179.8278,179.7026,179.7294,8959.0
2019-12-16 13:00:00,200.99,201.01,200.67,200.82,11769.0,179.7294,179.7473,179.4433,179.5774,11769.0
2019-12-16 13:10:00,200.8,200.82,200.62,200.74,7606.0,179.5595,179.5774,179.3986,179.5059,7606.0
2019-12-16 13:20:00,200.72,200.72,200.32,200.53,52686.0,179.488,179.488,179.1303,179.3181,52686.0
2019-12-16 13:30:00,200.53,200.56,200.29,200.52,30992.0,179.3181,179.3449,179.1035,179.3091,30992.0
2019-12-16 13:40:00,200.57,200.8,200.51,200.8,55124.0,179.3539,179.5595,179.3002,179.5595,55124.0
2019-12-16 13:50:00,200.85,200.98,200.72,200.8,13454.0,179.6042,179.7205,179.488,179.5595,13454.0
2019-12-16 14:00:00,200.75,200.93,200.72,200.77,20269.0,179.5148,179.6758,179.488,179.5327,20269.0
2019-12-16 14:10:00,200.74,200.76,200.51,200.53,10154.0,179.5059,179.5238,179.3002,179.3181,10154.0
2019-12-16 14:20:00,200.52,201.15,200.44,201.07,22243.0,179.3091,179.8725,179.2376,179.801,22243.0
2019-12-16 14:30:00,201.09,201.2,200.98,201.17,14165.0,179.8189,179.9172,179.7205,179.8904,14165.0
2019-12-16 14:40:00,201.17,201.33,201.17,201.31,10319.0,179.8904,180.0335,179.8904,180.0156,10319.0
2019-12-16 14:50:00,201.25,201.74,201.22,201.46,16858.0,179.9619,180.4001,179.9351,180.1497,16858.0
2019-12-16 15:00:00,201.4,201.49,201.29,201.32,13356.0,180.0961,180.1765,179.9977,180.0245,13356.0
2019-12-16 15:10:00,201.29,201.57,201.16,201.57,15942.0,179.9977,180.2481,179.8814,180.2481,15942.0
2019-12-16 15:20:00,201.55,201.67,201.46,201.6,18274.0,180.2302,180.3375,180.1497,180.2749,18274.0
2019-12-16 15:30:00,201.58,201.7,201.39,201.41,27436.0,180.257,180.3643,180.0871,180.105,27436.0
2019-12-16 15:40:00,201.42,201.5,201.17,201.28,29922.0,180.1139,180.1855,179.8904,179.9888,29922.0
2019-12-16 15:50:00,201.32,201.61,201.26,201.34,74033.0,180.0245,180.2838,179.9709,180.0424,74033.0
2019-12-17 09:30:00,200.97,201.98,199.29,199.3,40680.0,179.7115,180.6147,178.2093,178.2182,40680.0
2019-12-17 09:40:00,199.19,199.31,198.18,198.51,19239.0,178.1198,178.2271,177.2167,177.5118,19239.0
2019-12-17 09:50:00,198.32,198.56,197.61,197.73,23283.0,177.3419,177.5565,176.707,176.8143,23283.0
2019-12-17 10:00:00,197.81,197.86,196.28,196.43,36632.0,176.8858,176.9305,175.5177,175.6518,36632.0
2019-12-17 10:10:00,196.3,197.92,196.29,197.66,34120.0,175.5355,176.9842,175.5266,176.7517,34120.0
2019-12-17 10:20:00,197.64,198.21,197.51,197.85,16238.0,176.7338,177.2435,176.6175,176.9216,16238.0
2019-12-17 10:30:00,197.78,198.13,197.72,197.8,31901.0,176.859,177.172,176.8053,176.8769,31901.0
2019-12-17 10:40:00,197.74,197.82,197.35,197.55,15558.0,176.8232,176.8948,176.4745,176.6533,15558.0
2019-12-17 10:50:00,197.59,197.85,197.43,197.84,18767.0,176.6891,176.9216,176.546,176.9126,18767.0
2019-12-17 11:00:00,197.79,198.05,197.12,197.38,34206.0,176.8679,177.1004,176.2688,176.5013,34206.0
2019-12-17 11:10:00,197.41,197.46,197.06,197.24,14318.0,176.5281,176.5728,176.2151,176.3761,14318.0
2019-12-17 11:20:00,197.26,197.54,196.72,196.93,19996.0,176.394,176.6444,175.9111,176.0989,19996.0
2019-12-17 11:30:00,196.97,197.17,196.62,196.69,19130.0,176.1347,176.3135,175.8217,175.8843,19130.0
2019-12-17 11:40:00,196.69,197.06,196.69,196.86,25233.0,175.8843,176.2151,175.8843,176.0363,25233.0
2019-12-17 11:50:00,196.84,197.16,196.81,197.16,30072.0,176.0184,176.3046,175.9916,176.3046,30072.0
2019-12-17 12:00:00,197.2,197.28,196.89,196.89,16035.0,176.3403,176.4119,176.0631,176.0631,16035.0
2019-12-17 12:10:00,196.81,197.22,196.74,197.18,10995.0,175.9916,176.3582,175.929,176.3225,10995.0
2019-12-17 12:20:00,197.17,197.36,197.07,197.31,10073.0,176.3135,176.4834,176.2241,176.4387,10073.0
2019-12-17 12:30:00,197.25,197.37,197.08,197.37,8865.0,176.385,176.4924,176.233,176.4924,8865.0
2019-12-17 12:40:00,197.4,197.93,197.4,197.67,9564.0,176.5192,176.9931,176.5192,176.7606,9564.0
2019-12-17 12:50:00,197.73,198.39,197.73,198.31,11269.0,176.8143,177.4045,176.8143,177.3329,11269.0
2019-12-17 13:00:00,198.27,198.31,198.13,198.22,9246.0,177.2972,177.3329,177.172,177.2524,9246.0
2019-12-17 13:10:00,198.26,198.34,198.05,198.1,15932.0,177.2882,177.3597,177.1004,177.1451,15932.0
2019-12-17 13:20:00,198.09,198.38,198.08,198.32,11816.0,177.1362,177.3955,177.1272,177.3419,11816.0
2019-12-17 13:30:00,198.35,198.47,198.22,198.36,11782.0,177.3687,177.476,177.2524,177.3776,11782.0
2019-12-17 13:40:00,198.32,198.37,198.21,198.24,8791.0,177.3419,177.3866,177.2435,177.2703,8791.0
2019-12-17 13:50:00,198.21,198.25,197.85,197.99,8751.0,177.2435,177.2793,176.9216,177.0468,8751.0
2019-12-17 14:00:00,197.94,198.09,197.88,198.03,8205.0,177.0021,177.1362,176.9484,177.0825,8205.0
2019-12-17 14:10:00,198.08,198.21,197.91,197.95,11390.0,177.1272,177.2435,176.9752,177.011,11390.0
2019-12-17 14:20:00,197.93,197.93,197.76,197.79,11040.0,176.9931,176.9931,176.8411,176.8679,11040.0
2019-12-17 14:30:00,197.83,198.24,197.83,198.23,22084.0,176.9037,177.2703,176.9037,177.2614,22084.0
2019-12-17 14:40:00,198.25,198.37,198.04,198.37,13134.0,177.2793,177.3866,177.0915,177.3866,13134.0
2019-12-17 14:50:00,198.33,198.53,198.23,198.53,15502.0,177.3508,177.5296,177.2614,177.5296,15502.0
2019-12-17 15:00:00,198.47,199.02,198.44,198.84,19193.0,177.476,177.9678,177.4492,177.8069,19193.0
2019-12-17 15:10:00,198.87,199.22,198.87,199.12,8246.0,177.8337,178.1467,177.8337,178.0572,8246.0
2019-12-17 15:20:00,199.13,199.44,199.11,199.31,18060.0,178.0662,178.3434,178.0483,178.2271,18060.0
2019-12-17 15:30:00,199.32,199.53,199.18,199.18,18482.0,178.2361,178.4239,178.1109,178.1109,18482.0
2019-12-17 15:40:00,199.18,199.68,199.12,199.59,36152.0,178.1109,178.558,178.0572,178.4775,36152.0
2019-12-17 15:50:00,199.6,199.84,199.06,199.13,98995.0,178.4865,178.7011,178.0036,178.0662,98995.0
2019-12-18 09:30:00,199.21,199.94,198.85,199.3,19065.0,178.1377,178.7905,177.8158,178.2182,19065.0
2019-12-18 09:40:00,199.22,199.55,198.93,198.93,9779.0,178.1467,178.4418,177.8873,177.8873,9779.0
2019-12-18 09:50:00,198.89,199.3,198.05,198.05,23357.0,177.8516,178.2182,177.1004,177.1004,23357.0
2019-12-18 10:00:00,198.12,198.2,197.74,197.74,22186.0,177.163,177.2346,176.8232,176.8232,22186.0
2019-12-18 10:10:00,197.78,197.79,197.24,197.24,16027.0,176.859,176.8679,176.3761,176.3761,16027.0
2019-12-18 10:20:00,197.32,198.43,197.14,197.85,21587.0,176.4476,177.4402,176.2867,176.9216,21587.0
2019-12-18 10:30:00,197.92,197.92,197.18,197.75,18856.0,176.9842,176.9842,176.3225,176.8322,18856.0
2019-12-18 10:40:00,197.75,198.21,197.74,198.0,14268.0,176.8322,177.2435,176.8232,177.0557,14268.0
2019-12-18 10:50:00,198.03,198.18,197.93,197.93,15553.0,177.0825,177.2167,176.9931,176.9931,15553.0
2019-12-18 11:00:00,197.77,198.0,197.65,198.0,23248.0,176.85,177.0557,176.7427,177.0557,23248.0
2019-12-18 11:10:00,198.06,198.29,197.83,198.03,29698.0,177.1094,177.315,176.9037,177.0825,29698.0
2019-12-18 11:20:00,198.01,198.14,197.83,197.85,11842.0,177.0647,177.1809,176.9037,176.9216,11842.0
2019-12-18 11:30:00,197.86,197.86,197.51,197.62,10033.0,176.9305,176.9305,176.6175,176.7159,10033.0
2019-12-18 11:40:00,197.55,197.56,197.18,197.18,10667.0,176.6533,176.6623,176.3225,176.3225,10667.0
2019-12-18 11:50:00,197.1,197.1,196.58,196.65,12218.0,176.2509,176.2509,175.7859,175.8485,12218.0
2019-12-18 12:00:00,196.65,197.06,196.65,196.81,13683.0,175.8485,176.2151,175.8485,175.9916,13683.0
2019-12-18 12:10:00,196.73,197.16,196.55,197.04,11288.0,175.9201,176.3046,175.7591,176.1973,11288.0
2019-12-18 12:20:00,197.0,197.19,196.93,196.97,13368.0,176.1615,176.3314,176.0989,176.1347,13368.0
2019-12-18 12:30:00,197.0,197.12,196.93,197.01,8930.0,176.1615,176.2688,176.0989,176.1704,8930.0
2019-12-18 12:40:00,197.05,197.19,196.97,197.1,13596.0,176.2062,176.3314,176.1347,176.2509,13596.0
2019-12-18 12:50:00,197.15,197.69,197.1,197.59,20198.0,176.2956,176.7785,176.2509,176.6891,20198.0
2019-12-18 13:00:00,197.58,197.58,197.3,197.49,12927.0,176.6801,176.6801,176.4298,176.5997,12927.0
2019-12-18 13:10:00,197.47,197.63,197.46,197.59,9941.0,176.5818,176.7248,176.5728,176.6891,9941.0
2019-12-18 13:20:00,197.59,197.8,197.55,197.71,5679.0,176.6891,176.8769,176.6533,176.7964,5679.0
2019-12-18 13:30:00,197.73,197.91,197.68,197.91,5398.0,176.8143,176.9752,176.7696,176.9752,5398.0
2019-12-18 13:40:00,197.9,197.9,197.56,197.75,6821.0,176.9663,176.9663,176.6623,176.8322,6821.0
2019-12-18 13:50:00,197.8,198.01,197.65,198.01,9651.0,176.8769,177.0647,176.7427,177.0647,9651.0
2019-12-18 14:00:00,198.04,198.13,197.85,198.1,10108.0,177.0915,177.172,176.9216,177.1451,10108.0
2019-12-18 14:10:00,198.0,198.19,197.97,198.17,7406.0,177.0557,177.2256,177.0289,177.2077,7406.0
2019-12-18 14:20:00,198.17,198.21,197.96,198.04,9676.0,177.2077,177.2435,177.0199,177.0915,9676.0
2019-12-18 14:30:00,198.04,198.07,197.91,197.95,19647.0,177.0915,177.1183,176.9752,177.011,19647.0
2019-12-18 14:40:00,197.95,197.95,197.62,197.75,20696.0,177.011,177.011,176.7159,176.8322,20696.0
2019-12-18 14:50:00,197.75,197.75,197.57,197.63,13067.0,176.8322,176.8322,176.6712,176.7248,13067.0
2019-12-18 15:00:00,197.65,198.14,197.65,198.0,10611.0,176.7427,177.1809,176.7427,177.0557,10611.0
2019-12-18 15:10:00,198.01,198.41,197.94,198.4,24570.0,177.0647,177.4223,177.0021,177.4134,24570.0
2019-12-18 15:20:00,198.43,198.44,197.95,198.04,13447.0,177.4402,177.4492,177.011,177.0915,13447.0
2019-12-18 15:30:00,198.07,198.08,197.61,197.95,29105.0,177.1183,177.1272,176.707,177.011,29105.0
2019-12-18 15:40:00,197.95,198.22,197.8,198.15,38529.0,177.011,177.2524,176.8769,177.1898,38529.0
2019-12-18 15:50:00,198.13,198.13,197.62,197.72,83348.0,177.172,177.172,176.7159,176.8053,83348.0
2019-12-19 09:30:00,198.22,198.31,197.33,197.43,17611.0,177.2524,177.3329,176.4566,176.546,17611.0
2019-12-19 09:40:00,197.47,197.47,196.77,196.8,6553.0,176.5818,176.5818,175.9558,175.9826,6553.0
2019-12-19 09:50:00,196.72,196.73,196.15,196.3,30763.0,175.9111,175.9201,175.4014,175.5355,30763.0
2019-12-19 10:00:00,196.32,197.15,196.3,197.15,22284.0,175.5534,176.2956,175.5355,176.2956,22284.0
2019-12-19 10:10:00,197.14,197.51,196.86,197.05,17111.0,176.2867,176.6175,176.0363,176.2062,17111.0
2019-12-19 10:20:00,197.17,197.91,197.17,197.79,8416.0,176.3135,176.9752,176.3135,176.8679,8416.0
2019-12-19 10:30:00,197.8,197.88,197.36,197.88,24937.0,176.8769,176.9484,176.4834,176.9484,24937.0
2019-12-19 10:40:00,197.8,198.37,197.8,198.0,13749.0,176.8769,177.3866,176.8769,177.0557,13749.0
2019-12-19 10:50:00,197.95,198.78,197.89,198.78,12851.0,177.011,177.7532,176.9573,177.7532,12851.0
2019-12-19 11:00:00,198.73,198.97,198.62,198.8,12540.0,177.7085,177.9231,177.6101,177.7711,12540.0
2019-12-19 11:10:00,198.82,198.82,198.49,198.56,10210.0,177.789,177.789,177.4939,177.5565,10210.0
2019-12-19 11:20:00,198.57,198.75,198.4,198.5,19788.0,177.5654,177.7264,177.4134,177.5028,19788.0
2019-12-19 11:30:00,198.49,198.64,198.48,198.57,8178.0,177.4939,177.628,177.4849,177.5654,8178.0
2019-12-19 11:40:00,198.57,198.65,198.35,198.42,7385.0,177.5654,177.637,177.3687,177.4313,7385.0
2019-12-19 11:50:00,198.41,198.56,198.27,198.49,6802.0,177.4223,177.5565,177.2972,177.4939,6802.0
2019-12-19 12:00:00,198.52,198.66,198.28,198.34,13467.0,177.5207,177.6459,177.3061,177.3597,13467.0
2019-12-19 12:10:00,198.38,198.62,198.38,198.56,5407.0,177.3955,177.6101,177.3955,177.5565,5407.0
2019-12-19 12:20:00,198.59,198.66,198.45,198.61,8563.0,177.5833,177.6459,177.4581,177.6012,8563.0
2019-12-19 12:30:00,198.55,198.83,198.45,198.7,18532.0,177.5475,177.7979,177.4581,177.6817,18532.0
2019-12-19 12:40:00,198.68,198.7,198.58,198.7,7602.0,177.6638,177.6817,177.5744,177.6817,7602.0
2019-12-19 12:50:00,198.65,198.67,198.54,198.6,8491.0,177.637,177.6548,177.5386,177.5922,8491.0
2019-12-19 13:00:00,198.57,198.7,198.51,198.63,7329.0,177.5654,177.6817,177.5118,177.6191,7329.0
2019-12-19 13:10:00,198.62,198.7,198.45,198.45,9394.0,177.6101,177.6817,177.4581,177.4581,9394.0
2019-12-19 13:20:00,198.47,198.66,198.43,198.6,11221.0,177.476,177.6459,177.4402,177.5922,11221.0
2019-12-19 13:30:00,198.61,198.7,198.59,198.69,10904.0,177.6012,177.6817,177.5833,177.6727,10904.0
2019-12-19 13:40:00,198.6,198.7,198.42,198.5,10370.0,177.5922,177.6817,177.4313,177.5028,10370.0
2019-12-19 13:50:00,198.52,198.57,198.48,198.52,9343.0,177.5207,177.5654,177.4849,177.5207,9343.0
2019-12-19 14:00:00,198.53,198.56,198.41,198.5,6611.0,177.5296,177.5565,177.4223,177.5028,6611.0
2019-12-19 14:10:00,198.48,198.53,198.43,198.46,9111.0,177.4849,177.5296,177.4402,177.4671,9111.0
2019-12-19 14:20:00,198.46,198.47,198.14,198.14,18999.0,177.4671,177.476,177.1809,177.1809,18999.0
2019-12-19 14:30:00,198.11,198.25,198.07,198.22,6451.0,177.1541,177.2793,177.1183,177.2524,6451.0
2019-12-19 14:40:00,198.21,198.26,198.15,198.23,11792.0,177.2435,177.2882,177.1898,177.2614,11792.0
2019-12-19 14:50:00,198.23,198.26,198.06,198.13,29284.0,177.2614,177.2882,177.1094,177.172,29284.0
2019-12-19 15:00:00,198.14,198.2,197.94,198.18,27268.0,177.1809,177.2346,177.0021,177.2167,27268.0
2019-12-19 15:10:00,198.18,198.2,198.08,198.08,11573.0,177.2167,177.2346,177.1272,177.1272,11573.0
2019-12-19 15:20:00,198.07,198.07,197.75,197.75,16238.0,177.1183,177.1183,176.8322,176.8322,16238.0
2019-12-19 15:30:00,197.75,197.89,197.65,197.7,27390.0,176.8322,176.9573,176.7427,176.7874,27390.0
2019-12-19 15:40:00,197.7,197.71,197.46,197.47,27462.0,176.7874,176.7964,176.5728,176.5818,27462.0
2019-12-19 15:50:00,197.45,197.75,197.3,197.41,100860.0,176.5639,176.8322,176.4298,176.5281,100860.0
2019-12-20 09:30:00,199.6,200.31,198.48,199.25,210485.0,178.4865,179.1214,177.4849,178.1735,210485.0
2019-12-20 09:40:00,199.2,199.2,197.68,198.31,50943.0,178.1288,178.1288,176.7696,177.3329,50943.0
2019-12-20 09:50:00,198.2,198.56,197.99,198.44,11141.0,177.2346,177.5565,177.0468,177.4492,11141.0
2019-12-20 10:00:00,198.52,198.52,197.36,197.47,7849.0,177.5207,177.5207,176.4834,176.5818,7849.0
2019-12-20 10:10:00,197.5,198.07,197.19,197.19,13769.0,176.6086,177.1183,176.3314,176.3314,13769.0
2019-12-20 10:20:00,197.12,197.71,197.11,197.71,12280.0,176.2688,176.7964,176.2599,176.7964,12280.0
2019-12-20 10:30:00,197.85,198.34,197.75,198.19,6244.0,176.9216,177.3597,176.8322,177.2256,6244.0
2019-12-20 10:40:00,198.12,198.12,197.7,197.78,10763.0,177.163,177.163,176.7874,176.859,10763.0
2019-12-20 10:50:00,197.78,198.41,197.74,198.34,6319.0,176.859,177.4223,176.8232,177.3597,6319.0
2019-12-20 11:00:00,198.35,198.84,198.27,198.61,10847.0,177.3687,177.8069,177.2972,177.6012,10847.0
2019-12-20 11:10:00,198.65,198.94,198.46,198.8,10773.0,177.637,177.8963,177.4671,177.7711,10773.0
2019-12-20 11:20:00,198.81,199.08,198.74,198.74,9586.0,177.78,178.0215,177.7174,177.7174,9586.0
2019-12-20 11:30:00,198.78,199.23,198.74,199.2,8786.0,177.7532,178.1556,177.7174,178.1288,8786.0
2019-12-20 11:40:00,199.11,199.32,199.11,199.3,4680.0,178.0483,178.2361,178.0483,178.2182,4680.0
2019-12-20 11:50:00,199.39,199.43,199.17,199.22,9452.0,178.2987,178.3344,178.1019,178.1467,9452.0
2019-12-20 12:00:00,199.24,199.31,199.08,199.09,19667.0,178.1645,178.2271,178.0215,178.0304,19667.0
2019-12-20 12:10:00,199.01,199.23,198.93,199.13,11469.0,177.9589,178.1556,177.8873,178.0662,11469.0
2019-12-20 12:20:00,199.1,199.24,199.08,199.08,6378.0,178.0394,178.1645,178.0215,178.0215,6378.0
2019-12-20 12:30:00,199.09,199.4,198.47,198.71,13881.0,178.0304,178.3076,177.476,177.6906,13881.0
2019-12-20 12:40:00,198.75,198.86,198.6,198.65,8479.0,177.7264,177.8247,177.5922,177.637,8479.0
2019-12-20 12:50:00,198.61,198.62,198.25,198.25,8447.0,177.6012,177.6101,177.2793,177.2793,8447.0
2019-12-20 13:00:00,198.31,198.47,198.02,198.38,9578.0,177.3329,177.476,177.0736,177.3955,9578.0
2019-12-20 13:10:00,198.35,198.71,198.35,198.7,38271.0,177.3687,177.6906,177.3687,177.6817,38271.0
2019-12-20 13:20:00,198.73,199.1,198.69,199.08,5388.0,177.7085,178.0394,177.6727,178.0215,5388.0
2019-12-20 13:30:00,199.04,199.04,198.82,199.0,5769.0,177.9857,177.9857,177.789,177.9499,5769.0
2019-12-20 13:40:00,199.02,199.32,199.02,199.09,4322.0,177.9678,178.2361,177.9678,178.0304,4322.0
2019-12-20 13:50:00,199.08,199.13,198.97,199.04,5294.0,178.0215,178.0662,177.9231,177.9857,5294.0
2019-12-20 14:00:00,199.05,199.28,199.04,199.21,5018.0,177.9946,178.2003,177.9857,178.1377,5018.0
2019-12-20 14:10:00,199.25,199.28,199.01,199.11,5440.0,178.1735,178.2003,177.9589,178.0483,5440.0
2019-12-20 14:20:00,199.1,199.16,199.03,199.14,3641.0,178.0394,178.093,177.9768,178.0751,3641.0
2019-12-20 14:30:00,199.25,199.25,199.0,199.05,3507.0,178.1735,178.1735,177.9499,177.9946,3507.0
2019-12-20 14:40:00,199.09,199.24,199.08,199.24,5820.0,178.0304,178.1645,178.0215,178.1645,5820.0
2019-12-20 14:50:00,199.2,199.45,199.19,199.44,4800.0,178.1288,178.3523,178.1198,178.3434,4800.0
2019-12-20 15:00:00,199.38,199.47,199.35,199.41,4790.0,178.2897,178.3702,178.2629,178.3166,4790.0
2019-12-20 15:10:00,199.42,199.67,199.38,199.61,7519.0,178.3255,178.5491,178.2897,178.4954,7519.0
2019-12-20 15:20:00,199.63,199.78,199.59,199.67,11108.0,178.5133,178.6474,178.4775,178.5491,11108.0
2019-12-20 15:30:00,199.68,200.46,199.67,200.42,47036.0,178.558,179.2555,178.5491,179.2197,47036.0
2019-12-20 15:40:00,200.39,200.52,200.1,200.48,49109.0,179.1929,179.3091,178.9336,179.2734,49109.0
2019-12-20 15:50:00,200.5,200.77,199.76,200.02,207539.0,179.2913,179.5327,178.6295,178.862,207539.0
2019-12-23 09:30:00,200.77,201.24,199.37,199.95,26385.0,179.5327,179.953,178.2808,178.7994,26385.0
2019-12-23 09:40:00,200.0,200.0,199.06,199.44,10654.0,178.8442,178.8442,178.0036,178.3434,10654.0
2019-12-23 09:50:00,199.35,200.18,199.07,199.95,33667.0,178.2629,179.0051,178.0125,178.7994,33667.0
2019-12-23 10:00:00,199.94,200.14,199.69,200.1,20487.0,178.7905,178.9693,178.5669,178.9336,20487.0
2019-12-23 10:10:00,200.1,200.66,200.01,200.66,20534.0,178.9336,179.4343,178.8531,179.4343,20534.0
2019-12-23 10:20:00,200.72,200.84,200.64,200.7,12884.0,179.488,179.5953,179.4165,179.4701,12884.0
2019-12-23 10:30:00,200.69,201.25,200.66,201.2,11853.0,179.4612,179.9619,179.4343,179.9172,11853.0
2019-12-23 10:40:00,201.24,202.21,201.12,202.13,24471.0,179.953,180.8204,179.8457,180.7488,24471.0
2019-12-23 10:50:00,202.07,202.31,201.91,202.24,13640.0,180.6952,180.9098,180.5521,180.8472,13640.0
2019-12-23 11:00:00,202.19,202.45,202.02,202.36,16184.0,180.8025,181.035,180.6505,180.9545,16184.0
2019-12-23 11:10:00,202.34,202.36,201.98,202.07,9628.0,180.9366,180.9545,180.6147,180.6952,9628.0
2019-12-23 11:20:00,202.05,202.55,201.99,202.5,16430.0,180.6773,181.1244,180.6237,181.0797,16430.0
2019-12-23 11:30:00,202.51,202.7,202.38,202.59,12487.0,181.0886,181.2585,180.9724,181.1602,12487.0
2019-12-23 11:40:00,202.63,202.73,202.52,202.64,10503.0,181.196,181.2854,181.0976,181.2049,10503.0
2019-12-23 11:50:00,202.62,203.02,202.62,202.93,17619.0,181.187,181.5447,181.187,181.4642,17619.0
2019-12-23 12:00:00,202.93,203.04,202.88,203.02,20874.0,181.4642,181.5626,181.4195,181.5447,20874.0
2019-12-23 12:10:00,203.04,203.04,202.87,202.94,11681.0,181.5626,181.5626,181.4106,181.4732,11681.0
2019-12-23 12:20:00,202.96,203.19,202.77,203.0,14176.0,181.491,181.6967,181.3211,181.5268,14176.0
2019-12-23 12:30:00,202.97,202.98,202.49,202.5,11675.0,181.5,181.5089,181.0708,181.0797,11675.0
2019-12-23 12:40:00,202.46,202.5,202.25,202.31,7781.0,181.0439,181.0797,180.8561,180.9098,7781.0
2019-12-23 12:50:00,202.4,202.45,202.3,202.35,6583.0,180.9903,181.035,180.9009,180.9456,6583.0
2019-12-23 13:00:00,202.41,202.41,202.04,202.15,9627.0,180.9992,180.9992,180.6684,180.7667,9627.0
2019-12-23 13:10:00,202.15,202.19,201.78,201.78,13761.0,180.7667,180.8025,180.4359,180.4359,13761.0
2019-12-23 13:20:00,201.82,202.18,201.82,201.96,11472.0,180.4716,180.7936,180.4716,180.5968,11472.0
2019-12-23 13:30:00,201.97,202.36,201.97,202.33,13016.0,180.6058,180.9545,180.6058,180.9277,13016.0
2019-12-23 13:40:00,202.38,202.6,202.37,202.58,12858.0,180.9724,181.1691,180.9635,181.1512,12858.0
2019-12-23 13:50:00,202.58,202.71,202.48,202.55,10260.0,181.1512,181.2675,181.0618,181.1244,10260.0
2019-12-23 14:00:00,202.55,202.56,202.38,202.38,11040.0,181.1244,181.1334,180.9724,180.9724,11040.0
2019-12-23 14:10:00,202.38,202.51,202.31,202.49,11738.0,180.9724,181.0886,180.9098,181.0708,11738.0
2019-12-23 14:20:00,202.46,202.69,202.45,202.63,11489.0,181.0439,181.2496,181.035,181.196,11489.0
2019-12-23 14:30:00,202.64,202.72,202.55,202.59,10300.0,181.2049,181.2764,181.1244,181.1602,10300.0
2019-12-23 14:40:00,202.58,202.59,202.02,202.13,12935.0,181.1512,181.1602,180.6505,180.7488,12935.0
2019-12-23 14:50:00,202.1,202.14,202.01,202.03,7739.0,180.722,180.7578,180.6415,180.6594,7739.0
2019-12-23 15:00:00,202.09,202.17,201.98,202.15,11649.0,180.7131,180.7846,180.6147,180.7667,11649.0
2019-12-23 15:10:00,202.14,202.28,202.1,202.1,19548.0,180.7578,180.883,180.722,180.722,19548.0
2019-12-23 15:20:00,202.13,202.17,201.89,202.03,15199.0,180.7488,180.7846,180.5342,180.6594,15199.0
2019-12-23 15:30:00,202.06,202.23,202.05,202.06,25731.0,180.6862,180.8383,180.6773,180.6862,25731.0
2019-12-23 15:40:00,202.12,202.35,202.06,202.21,38316.0,180.7399,180.9456,180.6862,180.8204,38316.0
2019-12-23 15:50:00,202.22,202.33,201.72,201.78,108293.0,180.8293,180.9277,180.3822,180.4359,108293.0
2019-12-24 09:30:00,202.89,203.02,201.13,201.24,11263.0,181.4285,181.5447,179.8546,179.953,11263.0
2019-12-24 09:40:00,200.96,201.16,200.6,201.11,7390.0,179.7026,179.8814,179.3807,179.8367,7390.0
2019-12-24 09:50:00,201.0,201.25,200.7,201.17,6284.0,179.7384,179.9619,179.4701,179.8904,6284.0
2019-12-24 10:00:00,201.17,201.66,201.05,201.37,7143.0,179.8904,180.3286,179.7831,180.0692,7143.0
2019-12-24 10:10:00,201.32,201.74,201.2,201.51,15371.0,180.0245,180.4001,179.9172,180.1944,15371.0
2019-12-24 10:20:00,201.51,201.55,200.92,201.53,6684.0,180.1944,180.2302,179.6668,180.2123,6684.0
2019-12-24 10:30:00,201.51,201.92,201.51,201.8,4785.0,180.1944,180.5611,180.1944,180.4538,4785.0
2019-12-24 10:40:00,201.79,202.04,201.55,201.68,6836.0,180.4448,180.6684,180.2302,180.3464,6836.0
2019-12-24 10:50:00,201.72,202.07,201.66,201.99,15539.0,180.3822,180.6952,180.3286,180.6237,15539.0
2019-12-24 11:00:00,201.98,202.25,201.93,201.99,20136.0,180.6147,180.8561,180.57,180.6237,20136.0
2019-12-24 11:10:00,202.02,202.11,201.7,201.8,11300.0,180.6505,180.731,180.3643,180.4538,11300.0
2019-12-24 11:20:00,201.7,201.87,201.13,201.8,14469.0,180.3643,180.5163,179.8546,180.4538,14469.0
2019-12-24 11:30:00,201.67,201.67,200.93,200.99,6978.0,180.3375,180.3375,179.6758,179.7294,6978.0
2019-12-24 11:40:00,201.02,201.24,200.97,200.97,6120.0,179.7563,179.953,179.7115,179.7115,6120.0
2019-12-24 11:50:00,201.0,201.26,200.81,201.18,8385.0,179.7384,179.9709,179.5685,179.8993,8385.0
2019-12-24 12:00:00,201.17,201.27,200.82,200.89,8654.0,179.8904,179.9798,179.5774,179.64,8654.0
2019-12-24 12:10:00,200.94,201.2,200.94,201.2,4322.0,179.6847,179.9172,179.6847,179.9172,4322.0
2019-12-24 12:20:00,201.19,201.32,201.14,201.28,3430.0,179.9083,180.0245,179.8636,179.9888,3430.0
2019-12-24 12:30:00,201.3,201.42,201.16,201.4,4927.0,180.0066,180.1139,179.8814,180.0961,4927.0
2019-12-24 12:40:00,201.29,201.35,201.01,201.07,11788.0,179.9977,180.0514,179.7473,179.801,11788.0
2019-12-24 12:50:00,200.98,201.23,200.89,201.22,22512.0,179.7205,179.944,179.64,179.9351,22512.0
2019-12-26 09:30:00,201.23,202.0,200.74,201.01,10259.0,179.944,180.6326,179.5059,179.7473,10259.0
2019-12-26 09:40:00,200.98,201.33,200.9,201.23,9947.0,179.7205,180.0335,179.649,179.944,9947.0
2019-12-26 09:50:00,201.47,201.63,201.32,201.6,5674.0,180.1587,180.3017,180.0245,180.2749,5674.0
2019-12-26 10:00:00,201.51,201.59,201.3,201.38,8999.0,180.1944,180.266,180.0066,180.0782,8999.0
2019-12-26 10:10:00,201.38,201.38,201.24,201.34,5743.0,180.0782,180.0782,179.953,180.0424,5743.0
2019-12-26 10:20:00,201.31,201.7,201.27,201.65,6711.0,180.0156,180.3643,179.9798,180.3196,6711.0
2019-12-26 10:30:00,201.65,201.68,201.57,201.66,13249.0,180.3196,180.3464,180.2481,180.3286,13249.0
2019-12-26 10:40:00,201.66,201.96,201.4,201.4,11307.0,180.3286,180.5968,180.0961,180.0961,11307.0
2019-12-26 10:50:00,201.39,201.62,201.34,201.57,4299.0,180.0871,180.2928,180.0424,180.2481,4299.0
2019-12-26 11:00:00,201.62,201.81,201.4,201.74,9880.0,180.2928,180.4627,180.0961,180.4001,9880.0
2019-12-26 11:10:00,201.71,201.72,201.45,201.64,10120.0,180.3733,180.3822,180.1408,180.3107,10120.0
2019-12-26 11:20:00,201.68,201.89,201.45,201.6,11675.0,180.3464,180.5342,180.1408,180.2749,11675.0
2019-12-26 11:30:00,201.54,201.6,201.44,201.47,8047.0,180.2213,180.2749,180.1318,180.1587,8047.0
2019-12-26 11:40:00,201.46,201.54,201.3,201.4,10480.0,180.1497,180.2213,180.0066,180.0961,10480.0
2019-12-26 11:50:00,201.38,201.54,201.15,201.24,10066.0,180.0782,180.2213,179.8725,179.953,10066.0
2019-12-26 12:00:00,201.25,201.42,201.19,201.23,5623.0,179.9619,180.1139,179.9083,179.944,5623.0
2019-12-26 12:10:00,201.26,201.26,201.02,201.21,6034.0,179.9709,179.9709,179.7563,179.9262,6034.0
2019-12-26 12:20:00,201.23,201.24,200.62,200.67,5102.0,179.944,179.953,179.3986,179.4433,5102.0
2019-12-26 12:30:00,200.65,200.97,200.64,200.78,6852.0,179.4254,179.7115,179.4165,179.5416,6852.0
2019-12-26 12:40:00,200.81,200.88,200.65,200.83,6299.0,179.5685,179.6311,179.4254,179.5864,6299.0
2019-12-26 12:50:00,200.85,200.92,200.81,200.88,4251.0,179.6042,179.6668,179.5685,179.6311,4251.0
2019-12-26 13:00:00,200.84,200.97,200.81,200.93,5042.0,179.5953,179.7115,179.5685,179.6758,5042.0
2019-12-26 13:10:00,200.95,201.17,200.92,201.17,5352.0,179.6937,179.8904,179.6668,179.8904,5352.0
2019-12-26 13:20:00,201.14,201.32,201.13,201.32,5784.0,179.8636,180.0245,179.8546,180.0245,5784.0
2019-12-26 13:30:00,201.25,201.25,201.16,201.22,4050.0,179.9619,179.9619,179.8814,179.9351,4050.0
2019-12-26 13:40:00,201.19,201.25,201.13,201.22,5383.0,179.9083,179.9619,179.8546,179.9351,5383.0
2019-12-26 13:50:00,201.21,201.25,201.13,201.23,6487.0,179.9262,179.9619,179.8546,179.944,6487.0
2019-12-26 14:00:00,201.25,201.29,201.16,201.21,7233.0,179.9619,179.9977,179.8814,179.9262,7233.0
2019-12-26 14:10:00,201.13,201.27,201.13,201.17,5736.0,179.8546,179.9798,179.8546,179.8904,5736.0
2019-12-26 14:20:00,201.12,201.22,201.12,201.2,6332.0,179.8457,179.9351,179.8457,179.9172,6332.0
2019-12-26 14:30:00,201.2,201.24,201.17,201.23,7498.0,179.9172,179.953,179.8904,179.944,7498.0
2019-12-26 14:40:00,201.23,201.3,201.16,201.27,9887.0,179.944,180.0066,179.8814,179.9798,9887.0
2019-12-26 14:50:00,201.28,201.36,201.03,201.21,5926.0,179.9888,180.0603,179.7652,179.9262,5926.0
2019-12-26 15:00:00,201.15,201.26,201.09,201.23,7405.0,179.8725,179.9709,179.8189,179.944,7405.0
2019-12-26 15:10:00,201.24,201.26,201.17,201.23,4881.0,179.953,179.9709,179.8904,179.944,4881.0
2019-12-26 15:20:00,201.23,201.29,201.13,201.21,6650.0,179.944,179.9977,179.8546,179.9262,6650.0
2019-12-26 15:30:00,201.21,201.21,200.96,200.99,10469.0,179.9262,179.9262,179.7026,179.7294,10469.0
2019-12-26 15:40:00,201.03,201.29,200.99,201.21,19093.0,179.7652,179.9977,179.7294,179.9262,19093.0
2019-12-26 15:50:00,201.19,201.7,201.15,201.61,66590.0,179.9083,180.3643,179.8725,180.2838,66590.0
2019-12-27 09:30:00,202.08,202.39,201.61,201.85,18064.0,180.7041,180.9813,180.2838,180.4985,18064.0
2019-12-27 09:40:00,201.9,202.15,201.75,201.77,12029.0,180.5432,180.7667,180.409,180.4269,12029.0
2019-12-27 09:50:00,201.77,202.01,201.25,201.48,15503.0,180.4269,180.6415,179.9619,180.1676,15503.0
2019-12-27 10:00:00,201.49,201.87,201.45,201.52,9780.0,180.1765,180.5163,180.1408,180.2034,9780.0
2019-12-27 10:10:00,201.5,201.83,201.45,201.77,12509.0,180.1855,180.4806,180.1408,180.4269,12509.0
2019-12-27 10:20:00,201.77,202.14,201.75,202.05,13463.0,180.4269,180.7578,180.409,180.6773,13463.0
2019-12-27 10:30:00,202.06,202.14,201.72,201.72,13909.0,180.6862,180.7578,180.3822,180.3822,13909.0
2019-12-27 10:40:00,201.77,201.93,201.57,201.89,12462.0,180.4269,180.57,180.2481,180.5342,12462.0
2019-12-27 10:50:00,201.84,201.98,201.66,201.7,10425.0,180.4895,180.6147,180.3286,180.3643,10425.0
2019-12-27 11:00:00,201.7,201.95,201.69,201.74,14039.0,180.3643,180.5879,180.3554,180.4001,14039.0
2019-12-27 11:10:00,201.79,202.06,201.74,201.87,18272.0,180.4448,180.6862,180.4001,180.5163,18272.0
2019-12-27 11:20:00,201.89,202.27,201.8,202.22,9117.0,180.5342,180.874,180.4538,180.8293,9117.0
2019-12-27 11:30:00,202.25,202.28,201.9,202.03,10320.0,180.8561,180.883,180.5432,180.6594,10320.0
2019-12-27 11:40:00,201.98,202.27,201.93,201.93,14056.0,180.6147,180.874,180.57,180.57,14056.0
2019-12-27 11:50:00,201.91,201.92,201.5,201.5,11876.0,180.5521,180.5611,180.1855,180.1855,11876.0
2019-12-27 12:00:00,201.57,201.62,201.5,201.58,7691.0,180.2481,180.2928,180.1855,180.257,7691.0
2019-12-27 12:10:00,201.55,201.68,201.52,201.6,7990.0,180.2302,180.3464,180.2034,180.2749,7990.0
2019-12-27 12:20:00,201.55,201.98,201.55,201.83,13145.0,180.2302,180.6147,180.2302,180.4806,13145.0
2019-12-27 12:30:00,201.75,202.03,201.74,201.99,7300.0,180.409,180.6594,180.4001,180.6237,7300.0
2019-12-27 12:40:00,202.02,202.15,201.92,202.15,11795.0,180.6505,180.7667,180.5611,180.7667,11795.0
2019-12-27 12:50:00,202.19,202.41,202.13,202.41,10764.0,180.8025,180.9992,180.7488,180.9992,10764.0
2019-12-27 13:00:00,202.41,202.42,202.15,202.21,15861.0,180.9992,181.0082,180.7667,180.8204,15861.0
2019-12-27 13:10:00,202.2,202.2,201.68,201.75,9625.0,180.8114,180.8114,180.3464,180.409,9625.0
2019-12-27 13:20:00,201.75,201.88,201.52,201.74,7301.0,180.409,180.5253,180.2034,180.4001,7301.0
2019-12-27 13:30:00,201.75,201.8,201.46,201.71,21245.0,180.409,180.4538,180.1497,180.3733,21245.0
2019-12-27 13:40:00,201.69,201.7,201.52,201.59,7151.0,180.3554,180.3643,180.2034,180.266,7151.0
2019-12-27 13:50:00,201.56,203.23,201.52,201.71,34166.0,180.2391,181.7325,180.2034,180.3733,34166.0
2019-12-27 14:00:00,201.76,201.87,201.65,201.85,5576.0,180.418,180.5163,180.3196,180.4985,5576.0
2019-12-27 14:10:00,201.85,201.85,201.59,201.69,3801.0,180.4985,180.4985,180.266,180.3554,3801.0
2019-12-27 14:20:00,201.64,201.86,201.64,201.67,4194.0,180.3107,180.5074,180.3107,180.3375,4194.0
2019-12-27 14:30:00,201.71,201.9,201.7,201.89,4707.0,180.3733,180.5432,180.3643,180.5342,4707.0
2019-12-27 14:40:00,201.89,201.96,201.76,201.87,5209.0,180.5342,180.5968,180.418,180.5163,5209.0
2019-12-27 14:50:00,201.89,202.06,201.87,201.88,7416.0,180.5342,180.6862,180.5163,180.5253,7416.0
2019-12-27 15:00:00,201.9,201.96,201.85,201.89,8034.0,180.5432,180.5968,180.4985,180.5342,8034.0
2019-12-27 15:10:00,201.87,201.96,201.85,201.96,6508.0,180.5163,180.5968,180.4985,180.5968,6508.0
2019-12-27 15:20:00,201.97,202.04,201.85,201.88,10172.0,180.6058,180.6684,180.4985,180.5253,10172.0
2019-12-27 15:30:00,201.88,201.92,201.75,201.84,6746.0,180.5253,180.5611,180.409,180.4895,6746.0
2019-12-27 15:40:00,201.84,201.91,201.34,201.37,20556.0,180.4895,180.5521,180.0424,180.0692,20556.0
2019-12-27 15:50:00,201.32,201.82,201.31,201.69,88468.0,180.0245,180.4716,180.0156,180.3554,88468.0
2019-12-30 09:30:00,201.77,201.78,200.5,200.7,15058.0,180.4269,180.4359,179.2913,179.4701,15058.0
2019-12-30 09:40:00,200.54,200.6,199.87,199.96,11211.0,179.327,179.3807,178.7279,178.8084,11211.0
2019-12-30 09:50:00,199.93,200.28,199.93,200.16,6501.0,178.7816,179.0945,178.7816,178.9872,6501.0
2019-12-30 10:00:00,200.16,200.47,200.0,200.25,8398.0,178.9872,179.2644,178.8442,179.0677,8398.0
2019-12-30 10:10:00,200.27,200.33,199.78,199.78,4217.0,179.0856,179.1392,178.6474,178.6474,4217.0
2019-12-30 10:20:00,199.88,199.9,199.41,199.74,7070.0,178.7368,178.7547,178.3166,178.6117,7070.0
2019-12-30 10:30:00,199.73,199.99,199.39,199.91,10477.0,178.6027,178.8352,178.2987,178.7637,10477.0
2019-12-30 10:40:00,199.84,199.97,199.64,199.71,5188.0,178.7011,178.8173,178.5222,178.5848,5188.0
2019-12-30 10:50:00,199.67,200.08,199.49,199.53,13978.0,178.5491,178.9157,178.3881,178.4239,13978.0
2019-12-30 11:00:00,199.58,199.58,199.08,199.34,9369.0,178.4686,178.4686,178.0215,178.254,9369.0
2019-12-30 11:10:00,199.32,199.5,199.0,199.07,17535.0,178.2361,178.397,177.9499,178.0125,17535.0
2019-12-30 11:20:00,199.09,199.58,199.0,199.58,10876.0,178.0304,178.4686,177.9499,178.4686,10876.0
2019-12-30 11:30:00,199.57,199.61,199.39,199.4,9634.0,178.4596,178.4954,178.2987,178.3076,9634.0
2019-12-30 11:40:00,199.44,199.47,199.2,199.31,16923.0,178.3434,178.3702,178.1288,178.2271,16923.0
2019-12-30 11:50:00,199.35,199.65,199.28,199.63,10257.0,178.2629,178.5312,178.2003,178.5133,10257.0
2019-12-30 12:00:00,199.59,199.61,199.54,199.6,3482.0,178.4775,178.4954,178.4328,178.4865,3482.0
2019-12-30 12:10:00,199.59,199.59,199.45,199.56,3045.0,178.4775,178.4775,178.3523,178.4507,3045.0
2019-12-30 12:20:00,199.52,199.67,199.28,199.31,13888.0,178.4149,178.5491,178.2003,178.2271,13888.0
2019-12-30 12:30:00,199.31,199.31,199.13,199.27,8814.0,178.2271,178.2271,178.0662,178.1914,8814.0
2019-12-30 12:40:00,199.3,199.49,199.21,199.4,12318.0,178.2182,178.3881,178.1377,178.3076,12318.0
2019-12-30 12:50:00,199.37,199.59,199.34,199.34,12913.0,178.2808,178.4775,178.254,178.254,12913.0
2019-12-30 13:00:00,199.33,199.47,199.2,199.23,6572.0,178.245,178.3702,178.1288,178.1556,6572.0
2019-12-30 13:10:00,199.23,199.59,199.21,199.47,40126.0,178.1556,178.4775,178.1377,178.3702,40126.0
2019-12-30 13:20:00,199.44,199.44,199.15,199.25,14165.0,178.3434,178.3434,178.0841,178.1735,14165.0
2019-12-30 13:30:00,199.31,199.4,199.25,199.37,6338.0,178.2271,178.3076,178.1735,178.2808,6338.0
2019-12-30 13:40:00,199.38,199.5,199.33,199.46,16268.0,178.2897,178.397,178.245,178.3613,16268.0
2019-12-30 13:50:00,199.48,199.8,199.48,199.5,9683.0,178.3792,178.6653,178.3792,178.397,9683.0
2019-12-30 14:00:00,199.5,199.59,199.47,199.56,5539.0,178.397,178.4775,178.3702,178.4507,5539.0
2019-12-30 14:10:00,199.49,199.57,199.4,199.54,6554.0,178.3881,178.4596,178.3076,178.4328,6554.0
2019-12-30 14:20:00,199.53,199.65,199.48,199.6,7792.0,178.4239,178.5312,178.3792,178.4865,7792.0
2019-12-30 14:30:00,199.63,199.63,199.44,199.59,7202.0,178.5133,178.5133,178.3434,178.4775,7202.0
2019-12-30 14:40:00,199.57,199.75,199.49,199.7,7773.0,178.4596,178.6206,178.3881,178.5759,7773.0
2019-12-30 14:50:00,199.69,199.77,199.51,199.53,8099.0,178.5669,178.6385,178.406,178.4239,8099.0
2019-12-30 15:00:00,199.54,199.72,199.53,199.57,7226.0,178.4328,178.5938,178.4239,178.4596,7226.0
2019-12-30 15:10:00,199.61,199.94,199.6,199.94,10136.0,178.4954,178.7905,178.4865,178.7905,10136.0
2019-12-30 15:20:00,199.92,199.94,199.72,199.88,11367.0,178.7726,178.7905,178.5938,178.7368,11367.0
2019-12-30 15:30:00,199.88,200.01,199.76,199.99,18148.0,178.7368,178.8531,178.6295,178.8352,18148.0
2019-12-30 15:40:00,199.99,200.04,199.63,199.7,21212.0,178.8352,178.8799,178.5133,178.5759,21212.0
2019-12-30 15:50:00,199.64,200.13,199.55,200.01,57575.0,178.5222,178.9604,178.4418,178.8531,57575.0
2019-12-31 09:30:00,199.92,200.3,199.88,200.19,9427.0,178.7726,179.1124,178.7368,179.0141,9427.0
2019-12-31 09:40:00,200.27,200.56,200.11,200.16,9386.0,179.0856,179.3449,178.9425,178.9872,9386.0
2019-12-31 09:50:00,200.02,200.05,199.45,199.51,10970.0,178.862,178.8889,178.3523,178.406,10970.0
2019-12-31 10:00:00,199.47,199.61,199.27,199.38,19550.0,178.3702,178.4954,178.1914,178.2897,19550.0
2019-12-31 10:10:00,199.43,199.49,199.36,199.42,13711.0,178.3344,178.3881,178.2719,178.3255,13711.0
2019-12-31 10:20:00,199.42,199.55,199.17,199.17,10726.0,178.3255,178.4418,178.1019,178.1019,10726.0
2019-12-31 10:30:00,199.21,199.23,199.02,199.1,6960.0,178.1377,178.1556,177.9678,178.0394,6960.0
2019-12-31 10:40:00,199.09,199.32,199.07,199.16,10532.0,178.0304,178.2361,178.0125,178.093,10532.0
2019-12-31 10:50:00,199.15,199.2,198.6,198.6,12300.0,178.0841,178.1288,177.5922,177.5922,12300.0
2019-12-31 11:00:00,198.6,198.98,198.57,198.66,7396.0,177.5922,177.932,177.5654,177.6459,7396.0
2019-12-31 11:10:00,198.59,198.86,198.4,198.4,12119.0,177.5833,177.8247,177.4134,177.4134,12119.0
2019-12-31 11:20:00,198.42,198.42,198.22,198.4,5802.0,177.4313,177.4313,177.2524,177.4134,5802.0
2019-12-31 11:30:00,198.37,198.55,198.32,198.32,6489.0,177.3866,177.5475,177.3419,177.3419,6489.0
2019-12-31 11:40:00,198.31,198.47,198.1,198.26,8712.0,177.3329,177.476,177.1451,177.2882,8712.0
2019-12-31 11:50:00,198.24,198.26,197.68,197.8,15690.0,177.2703,177.2882,176.7696,176.8769,15690.0
2019-12-31 12:00:00,197.65,197.79,197.55,197.73,7108.0,176.7427,176.8679,176.6533,176.8143,7108.0
2019-12-31 12:10:00,197.75,197.87,197.51,197.51,4734.0,176.8322,176.9395,176.6175,176.6175,4734.0
2019-12-31 12:20:00,197.51,197.54,197.23,197.4,44215.0,176.6175,176.6444,176.3672,176.5192,44215.0
2019-12-31 12:30:00,197.4,197.51,197.1,197.28,11726.0,176.5192,176.6175,176.2509,176.4119,11726.0
2019-12-31 12:40:00,197.28,197.35,197.04,197.04,14285.0,176.4119,176.4745,176.1973,176.1973,14285.0
2019-12-31 12:50:00,197.1,197.34,197.07,197.24,22486.0,176.2509,176.4655,176.2241,176.3761,22486.0
2019-12-31 13:00:00,197.27,197.28,197.06,197.18,16495.0,176.4029,176.4119,176.2151,176.3225,16495.0
2019-12-31 13:10:00,197.18,197.54,197.17,197.49,17998.0,176.3225,176.6444,176.3135,176.5997,17998.0
2019-12-31 13:20:00,197.48,197.98,197.46,197.96,18233.0,176.5907,177.0378,176.5728,177.0199,18233.0
2019-12-31 13:30:00,197.95,198.47,197.95,198.46,9978.0,177.011,177.476,177.011,177.4671,9978.0
2019-12-31 13:40:00,198.48,198.74,198.46,198.64,11754.0,177.4849,177.7174,177.4671,177.628,11754.0
2019-12-31 13:50:00,198.67,198.68,198.41,198.67,8596.0,177.6548,177.6638,177.4223,177.6548,8596.0
2019-12-31 14:00:00,198.64,198.65,198.33,198.41,14717.0,177.628,177.637,177.3508,177.4223,14717.0
2019-12-31 14:10:00,198.44,198.5,198.31,198.46,6524.0,177.4492,177.5028,177.3329,177.4671,6524.0
2019-12-31 14:20:00,198.46,198.48,198.27,198.31,10183.0,177.4671,177.4849,177.2972,177.3329,10183.0
2019-12-31 14:30:00,198.3,198.4,198.14,198.36,9703.0,177.324,177.4134,177.1809,177.3776,9703.0
2019-12-31 14:40:00,198.38,198.38,198.21,198.23,6479.0,177.3955,177.3955,177.2435,177.2614,6479.0
2019-12-31 14:50:00,198.2,198.2,197.84,197.91,7537.0,177.2346,177.2346,176.9126,176.9752,7537.0
2019-12-31 15:00:00,197.96,197.96,197.57,197.68,17843.0,177.0199,177.0199,176.6712,176.7696,17843.0
2019-12-31 15:10:00,197.72,197.81,197.46,197.51,15669.0,176.8053,176.8858,176.5728,176.6175,15669.0
2019-12-31 15:20:00,197.52,197.65,197.44,197.53,17564.0,176.6265,176.7427,176.5549,176.6354,17564.0
2019-12-31 15:30:00,197.53,197.55,197.42,197.44,24000.0,176.6354,176.6533,176.5371,176.5549,24000.0
2019-12-31 15:40:00,197.44,197.6,197.25,197.45,30349.0,176.5549,176.698,176.385,176.5639,30349.0
2019-12-31 15:50:00,197.46,197.98,197.44,197.75,76336.0,176.5728,177.0378,176.5549,176.8322,76336.0
2020-01-02 09:30:00,198.43,199.32,198.23,198.41,20463.0,177.4402,178.2361,177.2614,177.4223,20463.0
2020-01-02 09:40:00,198.45,199.19,198.05,199.1,10979.0,177.4581,178.1198,177.1004,178.0394,10979.0
2020-01-02 09:50:00,199.0,199.83,198.95,199.58,13237.0,177.9499,178.6921,177.9052,178.4686,13237.0
2020-01-02 10:00:00,199.57,199.59,198.83,198.95,21842.0,178.4596,178.4775,177.7979,177.9052,21842.0
2020-01-02 10:10:00,198.93,199.49,198.93,199.42,8283.0,177.8873,178.3881,177.8873,178.3255,8283.0
2020-01-02 10:20:00,199.46,200.01,199.38,200.0,11122.0,178.3613,178.8531,178.2897,178.8442,11122.0
2020-01-02 10:30:00,199.94,200.13,199.69,200.09,22601.0,178.7905,178.9604,178.5669,178.9246,22601.0
2020-01-02 10:40:00,200.09,200.33,199.55,199.65,13668.0,178.9246,179.1392,178.4418,178.5312,13668.0
2020-01-02 10:50:00,199.58,199.9,199.21,199.9,8481.0,178.4686,178.7547,178.1377,178.7547,8481.0
2020-01-02 11:00:00,199.9,199.91,199.63,199.8,11051.0,178.7547,178.7637,178.5133,178.6653,11051.0
2020-01-02 11:10:00,199.82,199.99,199.74,199.81,8880.0,178.6832,178.8352,178.6117,178.6743,8880.0
2020-01-02 11:20:00,199.79,199.93,199.57,199.93,17327.0,178.6564,178.7816,178.4596,178.7816,17327.0
2020-01-02 11:30:00,199.94,200.16,199.75,199.91,16068.0,178.7905,178.9872,178.6206,178.7637,16068.0
2020-01-02 11:40:00,199.86,200.57,199.63,200.57,14478.0,178.719,179.3539,178.5133,179.3539,14478.0
2020-01-02 11:50:00,200.58,200.95,200.56,200.87,15605.0,179.3628,179.6937,179.3449,179.6221,15605.0
2020-01-02 12:00:00,200.82,201.31,200.82,201.2,16629.0,179.5774,180.0156,179.5774,179.9172,16629.0
2020-01-02 12:10:00,201.22,201.76,201.2,201.74,14168.0,179.9351,180.418,179.9172,180.4001,14168.0
2020-01-02 12:20:00,201.78,201.88,201.42,201.42,12336.0,180.4359,180.5253,180.1139,180.1139,12336.0
2020-01-02 12:30:00,201.42,201.55,201.39,201.47,6192.0,180.1139,180.2302,180.0871,180.1587,6192.0
2020-01-02 12:40:00,201.41,201.66,201.41,201.54,6663.0,180.105,180.3286,180.105,180.2213,6663.0
2020-01-02 12:50:00,201.55,201.66,201.46,201.46,10393.0,180.2302,180.3286,180.1497,180.1497,10393.0
2020-01-02 13:00:00,201.34,201.35,201.24,201.28,5556.0,180.0424,180.0514,179.953,179.9888,5556.0
2020-01-02 13:10:00,201.34,201.38,201.25,201.31,4345.0,180.0424,180.0782,179.9619,180.0156,4345.0
2020-01-02 13:20:00,201.33,201.56,201.33,201.4,20336.0,180.0335,180.2391,180.0335,180.0961,20336.0
2020-01-02 13:30:00,201.36,201.36,201.06,201.27,4714.0,180.0603,180.0603,179.792,179.9798,4714.0
2020-01-02 13:40:00,201.26,201.27,200.88,200.91,10742.0,179.9709,179.9798,179.6311,179.6579,10742.0
2020-01-02 13:50:00,200.91,201.08,200.86,201.08,9537.0,179.6579,179.8099,179.6132,179.8099,9537.0
2020-01-02 14:00:00,201.1,201.15,201.01,201.12,4919.0,179.8278,179.8725,179.7473,179.8457,4919.0
2020-01-02 14:10:00,201.09,201.12,200.98,201.09,9610.0,179.8189,179.8457,179.7205,179.8189,9610.0
2020-01-02 14:20:00,201.07,201.12,201.04,201.05,14783.0,179.801,179.8457,179.7741,179.7831,14783.0
2020-01-02 14:30:00,201.08,201.24,201.04,201.18,45700.0,179.8099,179.953,179.7741,179.8993,45700.0
2020-01-02 14:40:00,201.21,201.41,201.15,201.39,15296.0,179.9262,180.105,179.8725,180.0871,15296.0
2020-01-02 14:50:00,201.39,201.43,201.33,201.4,25332.0,180.0871,180.1229,180.0335,180.0961,25332.0
2020-01-02 15:00:00,201.41,201.46,201.33,201.35,39668.0,180.105,180.1497,180.0335,180.0514,39668.0
2020-01-02 15:10:00,201.4,201.43,201.32,201.38,20363.0,180.0961,180.1229,180.0245,180.0782,20363.0
2020-01-02 15:20:00,201.35,201.9,201.34,201.9,11129.0,180.0514,180.5432,180.0424,180.5432,11129.0
2020-01-02 15:30:00,201.92,202.42,201.87,202.4,18022.0,180.5611,181.0082,180.5163,180.9903,18022.0
2020-01-02 15:40:00,202.45,202.61,202.39,202.53,40792.0,181.035,181.1781,180.9813,181.1065,40792.0
2020-01-02 15:50:00,202.66,203.37,202.54,203.37,108928.0,181.2228,181.8577,181.1155,181.8577,108928.0
2020-01-03 09:30:00,206.17,210.74,206.17,210.18,156917.0,184.3615,188.4481,184.3615,187.9473,156917.0
2020-01-03 09:40:00,209.61,210.71,208.68,208.92,93707.0,187.4376,188.4213,186.606,186.8206,93707.0
2020-01-03 09:50:00,208.84,209.68,208.57,209.06,78845.0,186.7491,187.5002,186.5076,186.9458,78845.0
2020-01-03 10:00:00,209.05,209.92,208.89,209.88,55172.0,186.9369,187.7148,186.7938,187.6791,55172.0
2020-01-03 10:10:00,209.89,210.2,209.23,209.5,40715.0,187.688,187.9652,187.0978,187.3393,40715.0
2020-01-03 10:20:00,209.49,209.5,208.52,208.62,43949.0,187.3303,187.3393,186.4629,186.5523,43949.0
2020-01-03 10:30:00,208.68,208.9,208.51,208.71,45556.0,186.606,186.8027,186.454,186.6328,45556.0
2020-01-03 10:40:00,208.73,208.94,208.6,208.7,30585.0,186.6507,186.8385,186.5345,186.6239,30585.0
2020-01-03 10:50:00,208.7,208.87,208.16,208.26,32772.0,186.6239,186.7759,186.141,186.2304,32772.0
2020-01-03 11:00:00,208.18,208.35,207.99,208.04,29878.0,186.1589,186.3109,185.989,186.0337,29878.0
2020-01-03 11:10:00,208.01,208.55,208.01,208.35,49069.0,186.0069,186.4897,186.0069,186.3109,49069.0
2020-01-03 11:20:00,208.35,209.0,208.28,208.95,36971.0,186.3109,186.8921,186.2483,186.8474,36971.0
2020-01-03 11:30:00,208.88,209.13,208.69,209.13,30248.0,186.7848,187.0084,186.6149,187.0084,30248.0
2020-01-03 11:40:00,209.16,209.41,208.85,209.41,28488.0,187.0352,187.2588,186.758,187.2588,28488.0
2020-01-03 11:50:00,209.4,209.79,209.35,209.73,47861.0,187.2498,187.5986,187.2051,187.5449,47861.0
2020-01-03 12:00:00,209.71,210.49,209.71,210.38,28507.0,187.527,188.2245,187.527,188.1262,28507.0
2020-01-03 12:10:00,210.31,210.34,209.81,210.04,29803.0,188.0636,188.0904,187.6165,187.8221,29803.0
2020-01-03 12:20:00,210.1,210.24,209.95,210.01,22468.0,187.8758,188.001,187.7416,187.7953,22468.0
2020-01-03 12:30:00,210.01,210.34,209.98,210.09,19916.0,187.7953,188.0904,187.7685,187.8668,19916.0
2020-01-03 12:40:00,210.1,210.6,210.1,210.54,23434.0,187.8758,188.3229,187.8758,188.2692,23434.0
2020-01-03 12:50:00,210.64,210.77,210.29,210.45,23501.0,188.3587,188.4749,188.0457,188.1888,23501.0
2020-01-03 13:00:00,210.41,210.58,209.62,209.79,26338.0,188.153,188.305,187.4466,187.5986,26338.0
2020-01-03 13:10:00,209.72,209.82,209.42,209.48,18782.0,187.536,187.6254,187.2677,187.3214,18782.0
2020-01-03 13:20:00,209.52,209.52,209.27,209.41,61155.0,187.3571,187.3571,187.1336,187.2588,61155.0
2020-01-03 13:30:00,209.43,209.49,208.8,209.09,19327.0,187.2767,187.3303,186.7133,186.9726,19327.0
2020-01-03 13:40:00,209.14,209.54,209.0,209.5,23364.0,187.0173,187.375,186.8921,187.3393,23364.0
2020-01-03 13:50:00,209.51,209.52,209.12,209.25,17369.0,187.3482,187.3571,186.9994,187.1157,17369.0
2020-01-03 14:00:00,209.21,209.21,208.73,208.84,17870.0,187.0799,187.0799,186.6507,186.7491,17870.0
2020-01-03 14:10:00,208.83,209.13,208.67,209.01,15726.0,186.7401,187.0084,186.597,186.9011,15726.0
2020-01-03 14:20:00,208.95,209.16,208.89,209.02,10766.0,186.8474,187.0352,186.7938,186.91,10766.0
2020-01-03 14:30:00,209.01,209.22,208.94,209.15,23642.0,186.9011,187.0889,186.8385,187.0263,23642.0
2020-01-03 14:40:00,209.21,209.45,209.09,209.24,23075.0,187.0799,187.2945,186.9726,187.1068,23075.0
2020-01-03 14:50:00,209.2,209.61,209.18,209.52,16974.0,187.071,187.4376,187.0531,187.3571,16974.0
2020-01-03 15:00:00,209.54,209.87,209.42,209.7,33819.0,187.375,187.6701,187.2677,187.5181,33819.0
2020-01-03 15:10:00,209.68,210.15,209.52,209.94,21288.0,187.5002,187.9205,187.3571,187.7327,21288.0
2020-01-03 15:20:00,209.89,210.02,209.56,209.59,19610.0,187.688,187.8042,187.3929,187.4197,19610.0
2020-01-03 15:30:00,209.56,209.8,209.45,209.72,28960.0,187.3929,187.6075,187.2945,187.536,28960.0
2020-01-03 15:40:00,209.74,210.16,209.71,210.07,49681.0,187.5539,187.9294,187.527,187.849,49681.0
2020-01-03 15:50:00,210.07,210.83,209.95,210.46,124106.0,187.849,188.5286,187.7416,188.1977,124106.0
2020-01-06 09:30:00,212.22,214.0,210.4,210.7,120077.0,189.7715,191.3632,188.144,188.4123,120077.0
2020-01-06 09:40:00,210.73,211.23,210.07,210.34,36354.0,188.4391,188.8863,187.849,188.0904,36354.0
2020-01-06 09:50:00,210.34,211.41,210.16,211.07,34985.0,188.0904,189.0472,187.9294,188.7432,34985.0
2020-01-06 10:00:00,211.01,211.19,210.01,210.17,27367.0,188.6895,188.8505,187.7953,187.9384,27367.0
2020-01-06 10:10:00,210.13,210.44,210.05,210.08,12736.0,187.9026,188.1798,187.8311,187.8579,12736.0
2020-01-06 10:20:00,210.08,210.29,209.85,210.04,38112.0,187.8579,188.0457,187.6522,187.8221,38112.0
2020-01-06 10:30:00,210.03,210.17,209.95,210.08,32639.0,187.8132,187.9384,187.7416,187.8579,32639.0
2020-01-06 10:40:00,210.02,210.48,209.96,210.47,17409.0,187.8042,188.2156,187.7506,188.2066,17409.0
2020-01-06 10:50:00,210.4,210.75,210.4,210.64,26670.0,188.144,188.457,188.144,188.3587,26670.0
2020-01-06 11:00:00,210.63,210.82,210.57,210.72,20840.0,188.3497,188.5196,188.2961,188.4302,20840.0
2020-01-06 11:10:00,210.72,210.74,210.1,210.38,40639.0,188.4302,188.4481,187.8758,188.1262,40639.0
2020-01-06 11:20:00,210.32,210.33,209.95,210.18,44888.0,188.0725,188.0815,187.7416,187.9473,44888.0
2020-01-06 11:30:00,210.27,210.35,209.7,209.76,21942.0,188.0278,188.0993,187.5181,187.5717,21942.0
2020-01-06 11:40:00,209.8,209.91,209.14,209.31,33135.0,187.6075,187.7059,187.0173,187.1693,33135.0
2020-01-06 11:50:00,209.35,209.66,209.3,209.56,12482.0,187.2051,187.4823,187.1604,187.3929,12482.0
2020-01-06 12:00:00,209.59,209.75,209.54,209.68,11635.0,187.4197,187.5628,187.375,187.5002,11635.0
2020-01-06 12:10:00,209.74,210.05,209.65,210.05,15483.0,187.5539,187.8311,187.4734,187.8311,15483.0
2020-01-06 12:20:00,210.08,210.12,209.76,209.78,21256.0,187.8579,187.8937,187.5717,187.5896,21256.0
2020-01-06 12:30:00,209.73,209.78,209.44,209.55,13635.0,187.5449,187.5896,187.2856,187.384,13635.0
2020-01-06 12:40:00,209.53,209.91,209.53,209.72,8885.0,187.3661,187.7059,187.3661,187.536,8885.0
2020-01-06 12:50:00,209.76,209.96,209.64,209.67,13348.0,187.5717,187.7506,187.4644,187.4913,13348.0
2020-01-06 13:00:00,209.62,209.81,209.58,209.77,10129.0,187.4466,187.6165,187.4108,187.5807,10129.0
2020-01-06 13:10:00,209.74,209.95,209.72,209.8,12709.0,187.5539,187.7416,187.536,187.6075,12709.0
2020-01-06 13:20:00,209.8,210.08,209.79,210.04,13823.0,187.6075,187.8579,187.5986,187.8221,13823.0
2020-01-06 13:30:00,210.07,210.27,210.06,210.25,10858.0,187.849,188.0278,187.84,188.0099,10858.0
2020-01-06 13:40:00,210.24,210.37,210.02,210.02,14041.0,188.001,188.1172,187.8042,187.8042,14041.0
2020-01-06 13:50:00,210.02,210.2,209.98,209.98,10611.0,187.8042,187.9652,187.7685,187.7685,10611.0
2020-01-06 14:00:00,209.97,209.97,209.67,209.92,9276.0,187.7595,187.7595,187.4913,187.7148,9276.0
2020-01-06 14:10:00,209.93,210.12,209.88,210.12,10508.0,187.7238,187.8937,187.6791,187.8937,10508.0
2020-01-06 14:20:00,210.08,210.3,210.0,210.14,17827.0,187.8579,188.0546,187.7864,187.9116,17827.0
2020-01-06 14:30:00,210.18,210.18,209.89,209.89,11561.0,187.9473,187.9473,187.688,187.688,11561.0
2020-01-06 14:40:00,209.9,209.95,209.77,209.89,7304.0,187.6969,187.7416,187.5807,187.688,7304.0
2020-01-06 14:50:00,209.86,209.89,209.76,209.83,11061.0,187.6612,187.688,187.5717,187.6343,11061.0
2020-01-06 15:00:00,209.91,210.73,209.87,210.66,20444.0,187.7059,188.4391,187.6701,188.3765,20444.0
2020-01-06 15:10:00,210.65,210.78,210.34,210.39,19558.0,188.3676,188.4839,188.0904,188.1351,19558.0
2020-01-06 15:20:00,210.36,210.53,210.23,210.34,14827.0,188.1083,188.2603,187.992,188.0904,14827.0
2020-01-06 15:30:00,210.35,211.07,210.3,211.07,35336.0,188.0993,188.7432,188.0546,188.7432,35336.0
2020-01-06 15:40:00,211.08,211.46,211.07,211.34,51152.0,188.7521,189.0919,188.7432,188.9846,51152.0
2020-01-06 15:50:00,211.39,211.71,211.25,211.66,155640.0,189.0293,189.3155,188.9041,189.2708,155640.0
2020-01-07 09:30:00,212.02,212.02,211.0,211.8,71541.0,189.5927,189.5927,188.6806,189.396,71541.0
2020-01-07 09:40:00,211.78,213.19,211.78,212.18,56591.0,189.3781,190.6389,189.3781,189.7358,56591.0
2020-01-07 09:50:00,212.02,212.21,211.51,212.13,39312.0,189.5927,189.7626,189.1366,189.6911,39312.0
2020-01-07 10:00:00,212.22,212.45,211.72,211.96,18028.0,189.7715,189.9772,189.3244,189.539,18028.0
2020-01-07 10:10:00,211.95,212.21,211.74,212.19,19277.0,189.5301,189.7626,189.3423,189.7447,19277.0
2020-01-07 10:20:00,212.22,212.38,211.88,212.31,21972.0,189.7715,189.9146,189.4675,189.852,21972.0
2020-01-07 10:30:00,212.28,212.35,211.93,212.1,20446.0,189.8252,189.8878,189.5122,189.6642,20446.0
2020-01-07 10:40:00,212.14,212.3,212.02,212.3,22579.0,189.7,189.8431,189.5927,189.8431,22579.0
2020-01-07 10:50:00,212.25,212.81,212.07,212.73,20445.0,189.7984,190.2991,189.6374,190.2276,20445.0
2020-01-07 11:00:00,212.68,212.96,212.57,212.92,12423.0,190.1829,190.4333,190.0845,190.3975,12423.0
2020-01-07 11:10:00,212.94,213.21,212.6,213.09,19536.0,190.4154,190.6568,190.1113,190.5495,19536.0
2020-01-07 11:20:00,213.12,213.63,213.08,213.51,24766.0,190.5763,191.0324,190.5406,190.9251,24766.0
2020-01-07 11:30:00,213.62,213.73,213.34,213.52,18212.0,191.0234,191.1218,190.7731,190.934,18212.0
2020-01-07 11:40:00,213.54,213.89,213.5,213.85,19707.0,190.9519,191.2649,190.9161,191.2291,19707.0
2020-01-07 11:50:00,213.82,213.84,213.5,213.81,19938.0,191.2023,191.2202,190.9161,191.1933,19938.0
2020-01-07 12:00:00,213.81,213.97,213.6,213.85,20460.0,191.1933,191.3364,191.0056,191.2291,20460.0
2020-01-07 12:10:00,213.83,214.05,213.7,214.03,18473.0,191.2112,191.408,191.095,191.3901,18473.0
2020-01-07 12:20:00,214.03,214.24,213.9,213.9,23601.0,191.3901,191.5779,191.2738,191.2738,23601.0
2020-01-07 12:30:00,213.95,214.0,213.62,213.62,19310.0,191.3185,191.3632,191.0234,191.0234,19310.0
2020-01-07 12:40:00,213.59,213.83,213.44,213.57,14727.0,190.9966,191.2112,190.8625,190.9787,14727.0
2020-01-07 12:50:00,213.64,213.66,213.26,213.33,13277.0,191.0413,191.0592,190.7015,190.7641,13277.0
2020-01-07 13:00:00,213.36,213.37,213.05,213.06,14094.0,190.7909,190.7999,190.5137,190.5227,14094.0
2020-01-07 13:10:00,213.09,213.17,212.92,212.97,19949.0,190.5495,190.621,190.3975,190.4422,19949.0
2020-01-07 13:20:00,212.97,212.97,212.6,212.69,20796.0,190.4422,190.4422,190.1113,190.1918,20796.0
2020-01-07 13:30:00,212.7,212.7,212.29,212.37,26001.0,190.2008,190.2008,189.8341,189.9057,26001.0
2020-01-07 13:40:00,212.35,212.5,212.16,212.5,17190.0,189.8878,190.0219,189.7179,190.0219,17190.0
2020-01-07 13:50:00,212.56,212.93,212.45,212.81,14927.0,190.0756,190.4064,189.9772,190.2991,14927.0
2020-01-07 14:00:00,212.8,212.8,212.41,212.7,24006.0,190.2902,190.2902,189.9414,190.2008,24006.0
2020-01-07 14:10:00,212.74,212.87,212.58,212.68,11315.0,190.2365,190.3528,190.0935,190.1829,11315.0
2020-01-07 14:20:00,212.7,212.86,212.59,212.86,17657.0,190.2008,190.3438,190.1024,190.3438,17657.0
2020-01-07 14:30:00,212.86,212.99,212.71,212.71,21913.0,190.3438,190.4601,190.2097,190.2097,21913.0
2020-01-07 14:40:00,212.72,212.78,212.43,212.48,15242.0,190.2186,190.2723,189.9593,190.004,15242.0
2020-01-07 14:50:00,212.5,212.67,212.4,212.67,21090.0,190.0219,190.1739,189.9325,190.1739,21090.0
2020-01-07 15:00:00,212.68,213.02,212.5,213.02,28300.0,190.1829,190.4869,190.0219,190.4869,28300.0
2020-01-07 15:10:00,213.02,213.3,212.99,212.99,24285.0,190.4869,190.7373,190.4601,190.4601,24285.0
2020-01-07 15:20:00,213.05,213.33,212.95,213.28,18487.0,190.5137,190.7641,190.4243,190.7194,18487.0
2020-01-07 15:30:00,213.3,213.46,213.11,213.34,28564.0,190.7373,190.8804,190.5674,190.7731,28564.0
2020-01-07 15:40:00,213.3,213.42,213.16,213.34,28680.0,190.7373,190.8446,190.6121,190.7731,28680.0
2020-01-07 15:50:00,213.33,213.34,212.68,212.74,74176.0,190.7641,190.7731,190.1829,190.2365,74176.0
2020-01-08 09:30:00,212.75,213.71,211.8,212.03,85801.0,190.2455,191.1039,189.396,189.6016,85801.0
2020-01-08 09:40:00,211.8,212.12,211.12,211.72,28367.0,189.396,189.6821,188.7879,189.3244,28367.0
2020-01-08 09:50:00,211.73,212.82,211.67,212.39,19680.0,189.3334,190.3081,189.2797,189.9235,19680.0
2020-01-08 10:00:00,212.49,212.99,211.81,212.92,28643.0,190.013,190.4601,189.4049,190.3975,28643.0
2020-01-08 10:10:00,212.79,213.98,212.67,213.98,18877.0,190.2812,191.3454,190.1739,191.3454,18877.0
2020-01-08 10:20:00,213.89,214.74,213.84,214.56,13316.0,191.2649,192.025,191.2202,191.864,13316.0
2020-01-08 10:30:00,214.61,214.62,213.98,214.27,15842.0,191.9087,191.9177,191.3454,191.6047,15842.0
2020-01-08 10:40:00,214.31,214.31,213.94,214.2,10000.0,191.6405,191.6405,191.3096,191.5421,10000.0
2020-01-08 10:50:00,214.17,214.37,213.88,214.37,12025.0,191.5153,191.6941,191.2559,191.6941,12025.0
2020-01-08 11:00:00,214.28,214.38,213.95,214.06,14668.0,191.6136,191.703,191.3185,191.4169,14668.0
2020-01-08 11:10:00,214.13,214.58,214.12,214.58,8136.0,191.4795,191.8819,191.4706,191.8819,8136.0
2020-01-08 11:20:00,214.6,214.89,214.33,214.69,20896.0,191.8998,192.1591,191.6583,191.9803,20896.0
2020-01-08 11:30:00,214.8,214.85,214.06,214.33,35377.0,192.0786,192.1233,191.4169,191.6583,35377.0
2020-01-08 11:40:00,214.27,214.49,213.27,213.57,44668.0,191.6047,191.8014,190.7105,190.9787,44668.0
2020-01-08 11:50:00,213.62,214.16,213.44,213.45,25174.0,191.0234,191.5063,190.8625,190.8714,25174.0
2020-01-08 12:00:00,213.45,213.77,213.17,213.17,13888.0,190.8714,191.1576,190.621,190.621,13888.0
2020-01-08 12:10:00,213.17,213.26,212.55,212.55,20447.0,190.621,190.7015,190.0666,190.0666,20447.0
2020-01-08 12:20:00,212.53,212.8,212.43,212.54,27526.0,190.0487,190.2902,189.9593,190.0577,27526.0
2020-01-08 12:30:00,212.5,212.77,212.21,212.33,19316.0,190.0219,190.2634,189.7626,189.8699,19316.0
2020-01-08 12:40:00,212.28,212.31,211.4,211.44,26095.0,189.8252,189.852,189.0383,189.074,26095.0
2020-01-08 12:50:00,211.44,211.65,211.37,211.37,10375.0,189.074,189.2618,189.0114,189.0114,10375.0
2020-01-08 13:00:00,211.37,211.51,211.12,211.12,15485.0,189.0114,189.1366,188.7879,188.7879,15485.0
2020-01-08 13:10:00,211.12,211.55,211.07,211.44,19026.0,188.7879,189.1724,188.7432,189.074,19026.0
2020-01-08 13:20:00,211.45,211.53,211.2,211.2,31665.0,189.083,189.1545,188.8594,188.8594,31665.0
2020-01-08 13:30:00,211.24,211.33,210.81,211.01,17976.0,188.8952,188.9757,188.5107,188.6895,17976.0
2020-01-08 13:40:00,210.99,211.36,210.91,211.28,23762.0,188.6716,189.0025,188.6001,188.931,23762.0
2020-01-08 13:50:00,211.32,211.43,211.0,211.12,13874.0,188.9667,189.0651,188.6806,188.7879,13874.0
2020-01-08 14:00:00,211.15,211.37,211.15,211.22,16712.0,188.8147,189.0114,188.8147,188.8773,16712.0
2020-01-08 14:10:00,211.22,211.34,211.03,211.03,10374.0,188.8773,188.9846,188.7074,188.7074,10374.0
2020-01-08 14:20:00,211.08,211.09,210.46,210.46,11013.0,188.7521,188.7611,188.1977,188.1977,11013.0
2020-01-08 14:30:00,210.53,210.76,210.41,210.6,11228.0,188.2603,188.466,188.153,188.3229,11228.0
2020-01-08 14:40:00,210.58,210.71,210.51,210.57,14235.0,188.305,188.4213,188.2424,188.2961,14235.0
2020-01-08 14:50:00,210.61,210.8,210.41,210.41,22473.0,188.3318,188.5017,188.153,188.153,22473.0
2020-01-08 15:00:00,210.48,210.81,210.43,210.71,21253.0,188.2156,188.5107,188.1709,188.4213,21253.0
2020-01-08 15:10:00,210.73,211.31,210.71,211.15,18792.0,188.4391,188.9578,188.4213,188.8147,18792.0
2020-01-08 15:20:00,211.15,211.68,211.13,211.48,27088.0,188.8147,189.2887,188.7968,189.1098,27088.0
2020-01-08 15:30:00,211.53,211.57,211.21,211.3,20095.0,189.1545,189.1903,188.8684,188.9488,20095.0
2020-01-08 15:40:00,211.27,211.27,210.86,210.89,33073.0,188.922,188.922,188.5554,188.5822,33073.0
2020-01-08 15:50:00,210.9,211.47,210.9,211.29,125107.0,188.5912,189.1009,188.5912,188.9399,125107.0
2020-01-09 09:30:00,210.39,211.61,210.26,211.39,31464.0,188.1351,189.2261,188.0189,189.0293,31464.0
2020-01-09 09:40:00,211.37,211.56,210.92,211.28,5670.0,189.0114,189.1813,188.609,188.931,5670.0
2020-01-09 09:50:00,211.28,211.7,211.08,211.44,10793.0,188.931,189.3065,188.7521,189.074,10793.0
2020-01-09 10:00:00,211.52,211.63,211.37,211.45,14552.0,189.1456,189.2439,189.0114,189.083,14552.0
2020-01-09 10:10:00,211.41,211.61,211.33,211.54,16233.0,189.0472,189.2261,188.9757,189.1635,16233.0
2020-01-09 10:20:00,211.56,211.59,211.24,211.36,7334.0,189.1813,189.2082,188.8952,189.0025,7334.0
2020-01-09 10:30:00,211.38,211.61,211.27,211.41,8685.0,189.0204,189.2261,188.922,189.0472,8685.0
2020-01-09 10:40:00,211.38,211.4,210.95,211.0,36668.0,189.0204,189.0383,188.6359,188.6806,36668.0
2020-01-09 10:50:00,210.99,211.38,210.9,211.37,23715.0,188.6716,189.0204,188.5912,189.0114,23715.0
2020-01-09 11:00:00,211.42,211.77,211.42,211.74,12006.0,189.0562,189.3691,189.0562,189.3423,12006.0
2020-01-09 11:10:00,211.76,211.87,211.53,211.53,15061.0,189.3602,189.4586,189.1545,189.1545,15061.0
2020-01-09 11:20:00,211.68,211.83,211.65,211.72,8565.0,189.2887,189.4228,189.2618,189.3244,8565.0
2020-01-09 11:30:00,211.7,212.33,211.62,212.18,30356.0,189.3065,189.8699,189.235,189.7358,30356.0
2020-01-09 11:40:00,212.18,212.35,212.01,212.05,12273.0,189.7358,189.8878,189.5837,189.6195,12273.0
2020-01-09 11:50:00,212.01,212.37,211.95,212.37,8745.0,189.5837,189.9057,189.5301,189.9057,8745.0
2020-01-09 12:00:00,212.36,212.43,212.23,212.3,7662.0,189.8967,189.9593,189.7805,189.8431,7662.0
2020-01-09 12:10:00,212.27,212.5,212.09,212.45,13162.0,189.8162,190.0219,189.6553,189.9772,13162.0
2020-01-09 12:20:00,212.45,212.74,212.34,212.4,25173.0,189.9772,190.2365,189.8788,189.9325,25173.0
2020-01-09 12:30:00,212.39,212.45,212.27,212.31,10231.0,189.9235,189.9772,189.8162,189.852,10231.0
2020-01-09 12:40:00,212.32,212.32,212.1,212.28,9309.0,189.861,189.861,189.6642,189.8252,9309.0
2020-01-09 12:50:00,212.39,212.39,211.96,212.0,13646.0,189.9235,189.9235,189.539,189.5748,13646.0
2020-01-09 13:00:00,211.96,212.04,211.91,212.01,5135.0,189.539,189.6106,189.4943,189.5837,5135.0
2020-01-09 13:10:00,211.98,212.05,211.8,211.88,8996.0,189.5569,189.6195,189.396,189.4675,8996.0
2020-01-09 13:20:00,211.93,212.14,211.92,212.0,23286.0,189.5122,189.7,189.5033,189.5748,23286.0
2020-01-09 13:30:00,212.01,212.94,211.97,212.85,18066.0,189.5837,190.4154,189.548,190.3349,18066.0
2020-01-09 13:40:00,212.91,212.91,212.68,212.76,8452.0,190.3885,190.3885,190.1829,190.2544,8452.0
2020-01-09 13:50:00,212.76,212.93,212.7,212.77,10871.0,190.2544,190.4064,190.2008,190.2634,10871.0
2020-01-09 14:00:00,212.89,212.92,212.62,212.74,11268.0,190.3707,190.3975,190.1292,190.2365,11268.0
2020-01-09 14:10:00,212.76,212.91,212.54,212.61,7864.0,190.2544,190.3885,190.0577,190.1203,7864.0
2020-01-09 14:20:00,212.63,212.69,212.47,212.64,15855.0,190.1382,190.1918,189.9951,190.1471,15855.0
2020-01-09 14:30:00,212.64,212.67,212.43,212.49,18016.0,190.1471,190.1739,189.9593,190.013,18016.0
2020-01-09 14:40:00,212.53,212.66,212.46,212.61,7861.0,190.0487,190.165,189.9861,190.1203,7861.0
2020-01-09 14:50:00,212.61,212.78,212.51,212.63,14021.0,190.1203,190.2723,190.0309,190.1382,14021.0
2020-01-09 15:00:00,212.62,212.77,212.55,212.68,6490.0,190.1292,190.2634,190.0666,190.1829,6490.0
2020-01-09 15:10:00,212.65,212.74,212.62,212.67,11200.0,190.156,190.2365,190.1292,190.1739,11200.0
2020-01-09 15:20:00,212.68,212.68,212.53,212.59,9290.0,190.1829,190.1829,190.0487,190.1024,9290.0
2020-01-09 15:30:00,212.58,212.62,212.36,212.5,9900.0,190.0935,190.1292,189.8967,190.0219,9900.0
2020-01-09 15:40:00,212.5,212.54,212.39,212.45,16559.0,190.0219,190.0577,189.9235,189.9772,16559.0
2020-01-09 15:50:00,212.47,212.56,212.27,212.31,62973.0,189.9951,190.0756,189.8162,189.852,62973.0
2020-01-10 09:30:00,212.07,212.34,211.7,211.7,15887.0,189.6374,189.8788,189.3065,189.3065,15887.0
2020-01-10 09:40:00,211.77,211.85,211.37,211.46,14803.0,189.3691,189.4407,189.0114,189.0919,14803.0
2020-01-10 09:50:00,211.46,211.91,211.44,211.84,9696.0,189.0919,189.4943,189.074,189.4317,9696.0
2020-01-10 10:00:00,211.91,212.13,211.8,211.86,11667.0,189.4943,189.6911,189.396,189.4496,11667.0
2020-01-10 10:10:00,211.84,212.18,211.57,211.87,26337.0,189.4317,189.7358,189.1903,189.4586,26337.0
2020-01-10 10:20:00,211.82,212.19,211.82,212.12,10244.0,189.4138,189.7447,189.4138,189.6821,10244.0
2020-01-10 10:30:00,212.14,212.14,211.47,211.5,16162.0,189.7,189.7,189.1009,189.1277,16162.0
2020-01-10 10:40:00,211.51,211.55,211.1,211.16,14468.0,189.1366,189.1724,188.77,188.8237,14468.0
2020-01-10 10:50:00,211.11,211.16,210.67,211.07,9930.0,188.7789,188.8237,188.3855,188.7432,9930.0
2020-01-10 11:00:00,210.98,211.03,210.78,211.03,10431.0,188.6627,188.7074,188.4839,188.7074,10431.0
2020-01-10 11:10:00,210.99,211.1,210.87,210.95,13215.0,188.6716,188.77,188.5643,188.6359,13215.0
2020-01-10 11:20:00,210.97,210.97,210.52,210.52,18108.0,188.6538,188.6538,188.2514,188.2514,18108.0
2020-01-10 11:30:00,210.5,210.58,210.18,210.25,20314.0,188.2335,188.305,187.9473,188.0099,20314.0
2020-01-10 11:40:00,210.3,210.39,210.08,210.26,17173.0,188.0546,188.1351,187.8579,188.0189,17173.0
2020-01-10 11:50:00,210.3,210.31,209.98,210.06,30338.0,188.0546,188.0636,187.7685,187.84,30338.0
2020-01-10 12:00:00,210.06,210.12,209.84,210.08,19714.0,187.84,187.8937,187.6433,187.8579,19714.0
2020-01-10 12:10:00,210.08,210.1,209.75,209.85,14045.0,187.8579,187.8758,187.5628,187.6522,14045.0
2020-01-10 12:20:00,209.85,209.92,209.7,209.74,9065.0,187.6522,187.7148,187.5181,187.5539,9065.0
2020-01-10 12:30:00,209.81,210.11,209.81,210.08,10693.0,187.6165,187.8847,187.6165,187.8579,10693.0
2020-01-10 12:40:00,210.08,210.34,210.02,210.09,14420.0,187.8579,188.0904,187.8042,187.8668,14420.0
2020-01-10 12:50:00,210.1,210.21,209.94,210.03,17214.0,187.8758,187.9741,187.7327,187.8132,17214.0
2020-01-10 13:00:00,210.02,210.34,209.96,210.27,10975.0,187.8042,188.0904,187.7506,188.0278,10975.0
2020-01-10 13:10:00,210.26,210.6,210.26,210.52,9622.0,188.0189,188.3229,188.0189,188.2514,9622.0
2020-01-10 13:20:00,210.51,210.57,210.27,210.29,12470.0,188.2424,188.2961,188.0278,188.0457,12470.0
2020-01-10 13:30:00,210.33,210.61,210.21,210.48,16014.0,188.0815,188.3318,187.9741,188.2156,16014.0
2020-01-10 13:40:00,210.45,210.6,210.41,210.41,9637.0,188.1888,188.3229,188.153,188.153,9637.0
2020-01-10 13:50:00,210.41,210.51,210.0,210.51,69135.0,188.153,188.2424,187.7864,188.2424,69135.0
2020-01-10 14:00:00,210.53,210.98,210.51,210.87,25176.0,188.2603,188.6627,188.2424,188.5643,25176.0
2020-01-10 14:10:00,210.85,211.16,210.75,211.13,18242.0,188.5464,188.8237,188.457,188.7968,18242.0
2020-01-10 14:20:00,211.09,211.37,211.05,211.29,81179.0,188.7611,189.0114,188.7253,188.9399,81179.0
2020-01-10 14:30:00,211.3,211.39,210.95,211.3,7903.0,188.9488,189.0293,188.6359,188.9488,7903.0
2020-01-10 14:40:00,211.25,211.29,211.05,211.15,6030.0,188.9041,188.9399,188.7253,188.8147,6030.0
2020-01-10 14:50:00,211.1,211.16,210.92,210.92,5380.0,188.77,188.8237,188.609,188.609,5380.0
2020-01-10 15:00:00,210.91,210.92,210.62,210.65,6782.0,188.6001,188.609,188.3408,188.3676,6782.0
2020-01-10 15:10:00,210.67,210.9,210.52,210.65,20996.0,188.3855,188.5912,188.2514,188.3676,20996.0
2020-01-10 15:20:00,210.69,211.01,210.65,210.95,63630.0,188.4034,188.6895,188.3676,188.6359,63630.0
2020-01-10 15:30:00,210.95,210.95,210.55,210.79,9705.0,188.6359,188.6359,188.2782,188.4928,9705.0
2020-01-10 15:40:00,210.7,210.71,210.21,210.44,16805.0,188.4123,188.4213,187.9741,188.1798,16805.0
2020-01-10 15:50:00,210.41,210.7,210.38,210.39,47941.0,188.153,188.4123,188.1262,188.1351,47941.0
2020-01-13 09:30:00,211.44,211.69,210.68,211.36,21561.0,189.074,189.2976,188.3944,189.0025,21561.0
2020-01-13 09:40:00,211.28,211.4,210.75,210.75,12296.0,188.931,189.0383,188.457,188.457,12296.0
2020-01-13 09:50:00,210.8,210.8,210.2,210.31,23046.0,188.5017,188.5017,187.9652,188.0636,23046.0
2020-01-13 10:00:00,210.3,210.35,209.3,209.65,50462.0,188.0546,188.0993,187.1604,187.4734,50462.0
2020-01-13 10:10:00,209.64,209.7,208.83,209.0,14615.0,187.4644,187.5181,186.7401,186.8921,14615.0
2020-01-13 10:20:00,209.0,209.47,208.71,209.45,33691.0,186.8921,187.3124,186.6328,187.2945,33691.0
2020-01-13 10:30:00,209.53,210.08,209.51,209.93,42056.0,187.3661,187.8579,187.3482,187.7238,42056.0
2020-01-13 10:40:00,210.0,210.02,209.47,209.48,16091.0,187.7864,187.8042,187.3124,187.3214,16091.0
2020-01-13 10:50:00,209.44,210.25,209.4,210.25,48991.0,187.2856,188.0099,187.2498,188.0099,48991.0
2020-01-13 11:00:00,210.26,210.69,209.94,210.46,30496.0,188.0189,188.4034,187.7327,188.1977,30496.0
2020-01-13 11:10:00,210.37,211.03,210.25,210.81,21118.0,188.1172,188.7074,188.0099,188.5107,21118.0
2020-01-13 11:20:00,210.83,211.06,210.31,210.67,32470.0,188.5286,188.7342,188.0636,188.3855,32470.0
2020-01-13 11:30:00,210.59,210.98,210.48,210.88,8203.0,188.314,188.6627,188.2156,188.5733,8203.0
2020-01-13 11:40:00,210.84,210.84,210.54,210.67,6796.0,188.5375,188.5375,188.2692,188.3855,6796.0
2020-01-13 11:50:00,210.7,210.73,210.49,210.66,8487.0,188.4123,188.4391,188.2245,188.3765,8487.0
2020-01-13 12:00:00,210.62,210.84,210.53,210.53,7432.0,188.3408,188.5375,188.2603,188.2603,7432.0
2020-01-13 12:10:00,210.61,211.28,210.53,211.19,7840.0,188.3318,188.931,188.2603,188.8505,7840.0
2020-01-13 12:20:00,211.18,211.27,211.04,211.1,5325.0,188.8415,188.922,188.7164,188.77,5325.0
2020-01-13 12:30:00,211.07,211.38,211.07,211.31,5836.0,188.7432,189.0204,188.7432,188.9578,5836.0
2020-01-13 12:40:00,211.24,211.79,211.18,211.79,14085.0,188.8952,189.387,188.8415,189.387,14085.0
2020-01-13 12:50:00,211.71,211.76,211.49,211.58,6545.0,189.3155,189.3602,189.1187,189.1992,6545.0
2020-01-13 13:00:00,211.55,211.55,211.29,211.49,5281.0,189.1724,189.1724,188.9399,189.1187,5281.0
2020-01-13 13:10:00,211.48,212.0,211.48,211.67,9275.0,189.1098,189.5748,189.1098,189.2797,9275.0
2020-01-13 13:20:00,211.62,211.97,211.44,211.45,8888.0,189.235,189.548,189.074,189.083,8888.0
2020-01-13 13:30:00,211.49,211.55,211.38,211.47,4339.0,189.1187,189.1724,189.0204,189.1009,4339.0
2020-01-13 13:40:00,211.49,211.7,211.41,211.69,11418.0,189.1187,189.3065,189.0472,189.2976,11418.0
2020-01-13 13:50:00,211.7,211.7,211.48,211.54,9104.0,189.3065,189.3065,189.1098,189.1635,9104.0
2020-01-13 14:00:00,211.54,211.76,211.49,211.76,10552.0,189.1635,189.3602,189.1187,189.3602,10552.0
2020-01-13 14:10:00,211.72,212.04,211.67,211.96,8040.0,189.3244,189.6106,189.2797,189.539,8040.0
2020-01-13 14:20:00,211.94,212.16,211.89,212.14,6814.0,189.5211,189.7179,189.4764,189.7,6814.0
2020-01-13 14:30:00,212.15,212.29,212.1,212.1,9405.0,189.7089,189.8341,189.6642,189.6642,9405.0
2020-01-13 14:40:00,212.14,212.34,212.1,212.14,9655.0,189.7,189.8788,189.6642,189.7,9655.0
2020-01-13 14:50:00,212.14,212.68,212.14,212.66,12838.0,189.7,190.1829,189.7,190.165,12838.0
2020-01-13 15:00:00,212.64,212.75,212.59,212.7,15440.0,190.1471,190.2455,190.1024,190.2008,15440.0
2020-01-13 15:10:00,212.72,212.75,212.63,212.72,15395.0,190.2186,190.2455,190.1382,190.2186,15395.0
2020-01-13 15:20:00,212.73,212.75,212.58,212.59,20945.0,190.2276,190.2455,190.0935,190.1024,20945.0
2020-01-13 15:30:00,212.51,212.75,212.25,212.67,32277.0,190.0309,190.2455,189.7984,190.1739,32277.0
2020-01-13 15:40:00,212.64,212.69,212.46,212.5,54311.0,190.1471,190.1918,189.9861,190.0219,54311.0
2020-01-13 15:50:00,212.51,212.75,212.5,212.6,106678.0,190.0309,190.2455,190.0219,190.1113,106678.0
2020-01-14 09:30:00,212.57,212.99,212.04,212.59,37946.0,190.0845,190.4601,189.6106,190.1024,37946.0
2020-01-14 09:40:00,212.56,212.61,211.78,212.23,25947.0,190.0756,190.1203,189.3781,189.7805,25947.0
2020-01-14 09:50:00,212.34,212.71,212.02,212.16,12131.0,189.8788,190.2097,189.5927,189.7179,12131.0
2020-01-14 10:00:00,212.2,212.22,211.85,211.94,35620.0,189.7536,189.7715,189.4407,189.5211,35620.0
2020-01-14 10:10:00,211.94,212.25,211.64,211.87,13707.0,189.5211,189.7984,189.2529,189.4586,13707.0
2020-01-14 10:20:00,211.86,211.95,211.74,211.91,11431.0,189.4496,189.5301,189.3423,189.4943,11431.0
2020-01-14 10:30:00,211.92,212.1,211.78,211.79,18273.0,189.5033,189.6642,189.3781,189.387,18273.0
2020-01-14 10:40:00,211.74,212.15,211.62,212.0,13044.0,189.3423,189.7089,189.235,189.5748,13044.0
2020-01-14 10:50:00,212.01,212.02,211.8,211.83,15797.0,189.5837,189.5927,189.396,189.4228,15797.0
2020-01-14 11:00:00,211.93,212.09,211.78,211.79,19835.0,189.5122,189.6553,189.3781,189.387,19835.0
2020-01-14 11:10:00,211.84,211.99,211.77,211.88,11121.0,189.4317,189.5659,189.3691,189.4675,11121.0
2020-01-14 11:20:00,211.88,212.15,211.77,212.08,13948.0,189.4675,189.7089,189.3691,189.6463,13948.0
2020-01-14 11:30:00,212.07,212.17,211.97,212.03,9902.0,189.6374,189.7268,189.548,189.6016,9902.0
2020-01-14 11:40:00,212.01,212.2,211.97,212.14,9644.0,189.5837,189.7536,189.548,189.7,9644.0
2020-01-14 11:50:00,212.1,212.82,212.1,212.73,25176.0,189.6642,190.3081,189.6642,190.2276,25176.0
2020-01-14 12:00:00,212.74,212.84,212.5,212.54,14753.0,190.2365,190.3259,190.0219,190.0577,14753.0
2020-01-14 12:10:00,212.55,212.81,212.55,212.72,9265.0,190.0666,190.2991,190.0666,190.2186,9265.0
2020-01-14 12:20:00,212.72,212.8,212.66,212.8,10559.0,190.2186,190.2902,190.165,190.2902,10559.0
2020-01-14 12:30:00,212.78,212.86,212.67,212.76,13378.0,190.2723,190.3438,190.1739,190.2544,13378.0
2020-01-14 12:40:00,212.78,212.94,212.66,212.9,13078.0,190.2723,190.4154,190.165,190.3796,13078.0
2020-01-14 12:50:00,212.91,213.06,212.78,212.9,16738.0,190.3885,190.5227,190.2723,190.3796,16738.0
2020-01-14 13:00:00,212.9,213.09,212.8,212.86,22115.0,190.3796,190.5495,190.2902,190.3438,22115.0
2020-01-14 13:10:00,212.82,212.87,212.6,212.68,12959.0,190.3081,190.3528,190.1113,190.1829,12959.0
2020-01-14 13:20:00,212.68,212.71,212.58,212.67,4675.0,190.1829,190.2097,190.0935,190.1739,4675.0
2020-01-14 13:30:00,212.76,212.77,212.41,212.73,12766.0,190.2544,190.2634,189.9414,190.2276,12766.0
2020-01-14 13:40:00,212.73,212.94,212.56,212.69,10657.0,190.2276,190.4154,190.0756,190.1918,10657.0
2020-01-14 13:50:00,212.68,212.95,212.57,212.76,18421.0,190.1829,190.4243,190.0845,190.2544,18421.0
2020-01-14 14:00:00,212.71,212.71,212.52,212.62,12710.0,190.2097,190.2097,190.0398,190.1292,12710.0
2020-01-14 14:10:00,212.64,212.81,212.63,212.69,13193.0,190.1471,190.2991,190.1382,190.1918,13193.0
2020-01-14 14:20:00,212.73,212.76,212.45,212.45,17074.0,190.2276,190.2544,189.9772,189.9772,17074.0
2020-01-14 14:30:00,212.44,212.51,212.16,212.36,11470.0,189.9683,190.0309,189.7179,189.8967,11470.0
2020-01-14 14:40:00,212.38,212.88,212.35,212.6,34170.0,189.9146,190.3617,189.8878,190.1113,34170.0
2020-01-14 14:50:00,212.56,212.69,212.53,212.58,30582.0,190.0756,190.1918,190.0487,190.0935,30582.0
2020-01-14 15:00:00,212.57,212.62,212.48,212.55,13037.0,190.0845,190.1292,190.004,190.0666,13037.0
2020-01-14 15:10:00,212.52,212.62,212.3,212.6,29796.0,190.0398,190.1292,189.8431,190.1113,29796.0
2020-01-14 15:20:00,212.64,212.76,212.59,212.68,36291.0,190.1471,190.2544,190.1024,190.1829,36291.0
2020-01-14 15:30:00,212.67,212.75,212.63,212.73,21745.0,190.1739,190.2455,190.1382,190.2276,21745.0
2020-01-14 15:40:00,212.74,212.89,212.34,212.41,24313.0,190.2365,190.3707,189.8788,189.9414,24313.0
2020-01-14 15:50:00,212.36,212.87,211.89,212.73,99875.0,189.8967,190.3528,189.4764,190.2276,99875.0
2020-01-15 09:30:00,212.4,213.38,211.85,213.22,25715.0,189.9325,190.8088,189.4407,190.6658,25715.0
2020-01-15 09:40:00,213.42,214.88,213.41,214.54,39938.0,190.8446,192.1502,190.8357,191.8461,39938.0
2020-01-15 09:50:00,214.32,215.64,214.29,215.5,47257.0,191.6494,192.8298,191.6226,192.7046,47257.0
2020-01-15 10:00:00,215.5,215.67,214.45,214.65,17081.0,192.7046,192.8566,191.7656,191.9445,17081.0
2020-01-15 10:10:00,214.77,214.79,213.62,213.71,11648.0,192.0518,192.0697,191.0234,191.1039,11648.0
2020-01-15 10:20:00,213.61,213.62,213.24,213.51,8890.0,191.0145,191.0234,190.6836,190.9251,8890.0
2020-01-15 10:30:00,213.49,213.61,213.0,213.05,8664.0,190.9072,191.0145,190.469,190.5137,8664.0
2020-01-15 10:40:00,213.05,213.55,213.05,213.42,9653.0,190.5137,190.9608,190.5137,190.8446,9653.0
2020-01-15 10:50:00,213.36,213.37,212.63,212.84,10611.0,190.7909,190.7999,190.1382,190.3259,10611.0
2020-01-15 11:00:00,212.86,213.28,212.74,213.28,9927.0,190.3438,190.7194,190.2365,190.7194,9927.0
2020-01-15 11:10:00,213.23,213.4,213.09,213.1,7572.0,190.6747,190.8267,190.5495,190.5584,7572.0
2020-01-15 11:20:00,213.15,213.63,213.15,213.35,9750.0,190.6032,191.0324,190.6032,190.782,9750.0
2020-01-15 11:30:00,213.3,214.4,213.3,214.25,7962.0,190.7373,191.7209,190.7373,191.5868,7962.0
2020-01-15 11:40:00,214.24,214.36,214.18,214.27,5765.0,191.5779,191.6852,191.5242,191.6047,5765.0
2020-01-15 11:50:00,214.32,214.55,214.07,214.22,6435.0,191.6494,191.8551,191.4258,191.56,6435.0
2020-01-15 12:00:00,214.28,214.39,213.97,214.11,7085.0,191.6136,191.712,191.3364,191.4616,7085.0
2020-01-15 12:10:00,214.07,214.51,214.03,214.31,15909.0,191.4258,191.8193,191.3901,191.6405,15909.0
2020-01-15 12:20:00,214.32,214.44,214.21,214.32,4875.0,191.6494,191.7567,191.551,191.6494,4875.0
2020-01-15 12:30:00,214.31,214.43,214.25,214.28,4242.0,191.6405,191.7478,191.5868,191.6136,4242.0
2020-01-15 12:40:00,214.28,214.38,214.05,214.13,6452.0,191.6136,191.703,191.408,191.4795,6452.0
2020-01-15 12:50:00,214.11,214.11,213.85,213.95,6337.0,191.4616,191.4616,191.2291,191.3185,6337.0
2020-01-15 13:00:00,213.97,214.24,213.91,214.24,5527.0,191.3364,191.5779,191.2828,191.5779,5527.0
2020-01-15 13:10:00,214.23,214.35,214.09,214.24,4858.0,191.5689,191.6762,191.4437,191.5779,4858.0
2020-01-15 13:20:00,214.33,214.35,214.22,214.35,6111.0,191.6583,191.6762,191.56,191.6762,6111.0
2020-01-15 13:30:00,214.42,214.77,214.26,214.53,14621.0,191.7388,192.0518,191.5957,191.8372,14621.0
2020-01-15 13:40:00,214.53,214.71,214.23,214.23,14119.0,191.8372,191.9981,191.5689,191.5689,14119.0
2020-01-15 13:50:00,214.24,214.24,213.86,213.91,8337.0,191.5779,191.5779,191.2381,191.2828,8337.0
2020-01-15 14:00:00,213.86,213.98,213.75,213.84,6639.0,191.2381,191.3454,191.1397,191.2202,6639.0
2020-01-15 14:10:00,213.82,214.05,213.75,213.93,7598.0,191.2023,191.408,191.1397,191.3006,7598.0
2020-01-15 14:20:00,213.95,214.12,213.83,213.87,6708.0,191.3185,191.4706,191.2112,191.247,6708.0
2020-01-15 14:30:00,213.84,213.93,213.64,213.84,9340.0,191.2202,191.3006,191.0413,191.2202,9340.0
2020-01-15 14:40:00,213.84,213.86,213.36,213.36,8363.0,191.2202,191.2381,190.7909,190.7909,8363.0
2020-01-15 14:50:00,213.39,213.61,213.03,213.03,12209.0,190.8178,191.0145,190.4958,190.4958,12209.0
2020-01-15 15:00:00,213.02,213.02,212.67,212.97,18476.0,190.4869,190.4869,190.1739,190.4422,18476.0
2020-01-15 15:10:00,213.02,213.27,213.01,213.27,5308.0,190.4869,190.7105,190.478,190.7105,5308.0
2020-01-15 15:20:00,213.27,213.37,213.1,213.24,10149.0,190.7105,190.7999,190.5584,190.6836,10149.0
2020-01-15 15:30:00,213.35,213.42,213.13,213.2,9969.0,190.782,190.8446,190.5853,190.6479,9969.0
2020-01-15 15:40:00,213.21,213.54,213.05,213.42,9759.0,190.6568,190.9519,190.5137,190.8446,9759.0
2020-01-15 15:50:00,213.44,213.51,213.08,213.18,51856.0,190.8625,190.9251,190.5406,190.63,51856.0
2020-01-16 09:30:00,214.02,214.82,213.21,213.21,22061.0,191.3811,192.0965,190.6568,190.6568,22061.0
2020-01-16 09:40:00,213.46,214.32,213.2,213.97,10957.0,190.8804,191.6494,190.6479,191.3364,10957.0
2020-01-16 09:50:00,214.11,214.62,214.11,214.62,6105.0,191.4616,191.9177,191.4616,191.9177,6105.0
2020-01-16 10:00:00,214.86,214.86,214.28,214.28,9972.0,192.1323,192.1323,191.6136,191.6136,9972.0
2020-01-16 10:10:00,214.32,214.4,213.78,213.78,10026.0,191.6494,191.7209,191.1665,191.1665,10026.0
2020-01-16 10:20:00,213.88,214.03,213.88,214.03,10148.0,191.2559,191.3901,191.2559,191.3901,10148.0
2020-01-16 10:30:00,214.04,214.23,213.9,214.23,8031.0,191.399,191.5689,191.2738,191.5689,8031.0
2020-01-16 10:40:00,214.23,214.33,213.89,214.19,11495.0,191.5689,191.6583,191.2649,191.5331,11495.0
2020-01-16 10:50:00,214.23,214.24,214.11,214.24,9743.0,191.5689,191.5779,191.4616,191.5779,9743.0
2020-01-16 11:00:00,214.3,214.3,214.11,214.21,17664.0,191.6315,191.6315,191.4616,191.551,17664.0
2020-01-16 11:10:00,214.25,214.31,214.19,214.25,9932.0,191.5868,191.6405,191.5331,191.5868,9932.0
2020-01-16 11:20:00,214.18,214.28,213.9,213.91,5669.0,191.5242,191.6136,191.2738,191.2828,5669.0
2020-01-16 11:30:00,213.89,214.05,213.83,213.94,6849.0,191.2649,191.408,191.2112,191.3096,6849.0
2020-01-16 11:40:00,213.93,214.25,213.93,214.24,5200.0,191.3006,191.5868,191.3006,191.5779,5200.0
2020-01-16 11:50:00,214.35,214.56,214.14,214.43,10300.0,191.6762,191.864,191.4884,191.7478,10300.0
2020-01-16 12:00:00,214.43,214.96,214.43,214.96,5352.0,191.7478,192.2217,191.7478,192.2217,5352.0
2020-01-16 12:10:00,214.98,214.99,214.68,214.75,5158.0,192.2396,192.2485,191.9713,192.0339,5158.0
2020-01-16 12:20:00,214.77,214.88,214.57,214.58,6119.0,192.0518,192.1502,191.8729,191.8819,6119.0
2020-01-16 12:30:00,214.58,214.61,214.35,214.4,12764.0,191.8819,191.9087,191.6762,191.7209,12764.0
2020-01-16 12:40:00,214.4,214.54,214.37,214.52,5240.0,191.7209,191.8461,191.6941,191.8282,5240.0
2020-01-16 12:50:00,214.51,214.68,214.47,214.68,5312.0,191.8193,191.9713,191.7835,191.9713,5312.0
2020-01-16 13:00:00,214.61,214.75,214.56,214.7,4068.0,191.9087,192.0339,191.864,191.9892,4068.0
2020-01-16 13:10:00,214.67,214.72,214.46,214.58,4339.0,191.9624,192.0071,191.7746,191.8819,4339.0
2020-01-16 13:20:00,214.67,214.67,214.44,214.58,5366.0,191.9624,191.9624,191.7567,191.8819,5366.0
2020-01-16 13:30:00,214.48,214.55,214.29,214.34,17207.0,191.7925,191.8551,191.6226,191.6673,17207.0
2020-01-16 13:40:00,214.32,214.83,214.28,214.83,6876.0,191.6494,192.1054,191.6136,192.1054,6876.0
2020-01-16 13:50:00,214.87,214.95,214.82,214.88,5611.0,192.1412,192.2128,192.0965,192.1502,5611.0
2020-01-16 14:00:00,214.89,214.92,214.75,214.83,7414.0,192.1591,192.1859,192.0339,192.1054,7414.0
2020-01-16 14:10:00,214.8,214.9,214.66,214.87,8509.0,192.0786,192.168,191.9534,192.1412,8509.0
2020-01-16 14:20:00,214.88,214.88,214.65,214.71,8499.0,192.1502,192.1502,191.9445,191.9981,8499.0
2020-01-16 14:30:00,214.76,214.8,214.51,214.56,5173.0,192.0429,192.0786,191.8193,191.864,5173.0
2020-01-16 14:40:00,214.55,214.61,214.44,214.44,6509.0,191.8551,191.9087,191.7567,191.7567,6509.0
2020-01-16 14:50:00,214.49,214.74,214.47,214.63,12059.0,191.8014,192.025,191.7835,191.9266,12059.0
2020-01-16 15:00:00,214.61,214.71,214.44,214.65,10826.0,191.9087,191.9981,191.7567,191.9445,10826.0
2020-01-16 15:10:00,214.64,214.69,214.5,214.5,9264.0,191.9355,191.9803,191.8104,191.8104,9264.0
2020-01-16 15:20:00,214.46,214.6,214.12,214.5,14978.0,191.7746,191.8998,191.4706,191.8104,14978.0
2020-01-16 15:30:00,214.49,214.57,214.4,214.5,17766.0,191.8014,191.8729,191.7209,191.8104,17766.0
2020-01-16 15:40:00,214.5,214.65,214.41,214.53,21463.0,191.8104,191.9445,191.7299,191.8372,21463.0
2020-01-16 15:50:00,214.56,214.62,214.2,214.43,83077.0,191.864,191.9177,191.5421,191.7478,83077.0
2020-01-17 09:30:00,215.3,215.59,214.01,215.21,142680.0,192.5257,192.7851,191.3722,192.4453,142680.0
2020-01-17 09:40:00,215.06,215.37,214.61,215.24,14403.0,192.3111,192.5883,191.9087,192.4721,14403.0
2020-01-17 09:50:00,215.09,215.3,215.06,215.13,22458.0,192.3379,192.5257,192.3111,192.3737,22458.0
2020-01-17 10:00:00,215.12,215.75,214.61,215.36,19235.0,192.3648,192.9281,191.9087,192.5794,19235.0
2020-01-17 10:10:00,215.5,215.52,215.04,215.3,8834.0,192.7046,192.7225,192.2932,192.5257,8834.0
2020-01-17 10:20:00,215.24,215.64,215.2,215.54,12794.0,192.4721,192.8298,192.4363,192.7403,12794.0
2020-01-17 10:30:00,215.54,216.36,215.49,216.26,24286.0,192.7403,193.4736,192.6956,193.3842,24286.0
2020-01-17 10:40:00,216.2,216.55,216.1,216.52,26785.0,193.3305,193.6435,193.2411,193.6167,26785.0
2020-01-17 10:50:00,216.5,217.11,216.29,216.92,78147.0,193.5988,194.1443,193.411,193.9744,78147.0
2020-01-17 11:00:00,216.93,217.06,216.62,216.91,54072.0,193.9833,194.0996,193.7061,193.9654,54072.0
2020-01-17 11:10:00,216.91,217.11,216.49,216.8,35817.0,193.9654,194.1443,193.5899,193.8671,35817.0
2020-01-17 11:20:00,216.84,217.02,216.71,216.96,17316.0,193.9028,194.0638,193.7866,194.0101,17316.0
2020-01-17 11:30:00,216.99,217.01,216.75,216.9,13348.0,194.037,194.0548,193.8224,193.9565,13348.0
2020-01-17 11:40:00,216.95,217.05,216.75,216.83,18428.0,194.0012,194.0906,193.8224,193.8939,18428.0
2020-01-17 11:50:00,216.82,217.01,216.78,216.89,13234.0,193.8849,194.0548,193.8492,193.9475,13234.0
2020-01-17 12:00:00,216.86,217.05,216.84,216.87,19046.0,193.9207,194.0906,193.9028,193.9297,19046.0
2020-01-17 12:10:00,216.91,217.6,216.9,217.59,24548.0,193.9654,194.5824,193.9565,194.5735,24548.0
2020-01-17 12:20:00,217.58,218.3,217.54,218.3,26941.0,194.5646,195.2084,194.5288,195.2084,26941.0
2020-01-17 12:30:00,218.24,218.28,217.9,218.19,24774.0,195.1547,195.1905,194.8507,195.11,24774.0
2020-01-17 12:40:00,218.2,218.55,218.17,218.5,19698.0,195.119,195.4319,195.0921,195.3872,19698.0
2020-01-17 12:50:00,218.48,218.53,218.1,218.1,18133.0,195.3694,195.4141,195.0295,195.0295,18133.0
2020-01-17 13:00:00,218.16,218.18,217.63,218.13,53012.0,195.0832,195.1011,194.6093,195.0564,53012.0
2020-01-17 13:10:00,218.13,218.57,218.12,218.34,36960.0,195.0564,195.4498,195.0474,195.2442,36960.0
2020-01-17 13:20:00,218.31,218.32,217.86,218.04,18687.0,195.2173,195.2263,194.8149,194.9759,18687.0
2020-01-17 13:30:00,217.98,218.31,217.93,218.17,23893.0,194.9222,195.2173,194.8775,195.0921,23893.0
2020-01-17 13:40:00,218.15,218.15,217.95,218.1,12146.0,195.0743,195.0743,194.8954,195.0295,12146.0
2020-01-17 13:50:00,218.1,218.16,217.98,218.01,37284.0,195.0295,195.0832,194.9222,194.9491,37284.0
2020-01-17 14:00:00,218.08,218.19,217.9,218.13,34524.0,195.0117,195.11,194.8507,195.0564,34524.0
2020-01-17 14:10:00,218.17,218.32,218.11,218.24,14544.0,195.0921,195.2263,195.0385,195.1547,14544.0
2020-01-17 14:20:00,218.24,218.5,218.17,218.42,16007.0,195.1547,195.3872,195.0921,195.3157,16007.0
2020-01-17 14:30:00,218.48,218.66,218.36,218.59,66426.0,195.3694,195.5303,195.262,195.4677,66426.0
2020-01-17 14:40:00,218.6,218.66,218.24,218.31,21854.0,195.4767,195.5303,195.1547,195.2173,21854.0
2020-01-17 14:50:00,218.34,218.45,218.28,218.45,22727.0,195.2442,195.3425,195.1905,195.3425,22727.0
2020-01-17 15:00:00,218.46,218.78,218.3,218.7,22964.0,195.3515,195.6376,195.2084,195.5661,22964.0
2020-01-17 15:10:00,218.73,219.06,218.62,218.83,25988.0,195.5929,195.888,195.4945,195.6823,25988.0
2020-01-17 15:20:00,218.83,219.08,218.78,218.95,25745.0,195.6823,195.9059,195.6376,195.7896,25745.0
2020-01-17 15:30:00,218.97,219.1,218.71,218.8,35112.0,195.8075,195.9238,195.575,195.6555,35112.0
2020-01-17 15:40:00,218.8,219.2,218.71,219.18,43733.0,195.6555,196.0132,195.575,195.9953,43733.0
2020-01-17 15:50:00,219.24,219.47,218.93,219.39,177736.0,196.049,196.2546,195.7718,196.1831,177736.0
2020-01-21 09:30:00,219.4,221.34,219.2,220.57,57708.0,196.192,197.9268,196.0132,197.2383,57708.0
2020-01-21 09:40:00,220.59,220.96,219.76,220.9,23839.0,197.2562,197.587,196.514,197.5334,23839.0
2020-01-21 09:50:00,220.92,220.99,220.3,220.49,24687.0,197.5513,197.6138,196.9968,197.1667,24687.0
2020-01-21 10:00:00,220.31,221.19,220.2,221.15,27929.0,197.0058,197.7927,196.9074,197.7569,27929.0
2020-01-21 10:10:00,221.1,221.26,220.51,220.71,24920.0,197.7122,197.8553,197.1846,197.3635,24920.0
2020-01-21 10:20:00,220.55,220.88,220.21,220.28,14662.0,197.2204,197.5155,196.9164,196.9789,14662.0
2020-01-21 10:30:00,220.27,220.37,219.79,220.15,19250.0,196.97,197.0594,196.5408,196.8627,19250.0
2020-01-21 10:40:00,220.14,220.18,219.14,219.4,29513.0,196.8538,196.8895,195.9595,196.192,29513.0
2020-01-21 10:50:00,219.35,219.47,219.05,219.06,26908.0,196.1473,196.2546,195.8791,195.888,26908.0
2020-01-21 11:00:00,219.15,219.75,219.11,219.31,23836.0,195.9685,196.505,195.9327,196.1116,23836.0
2020-01-21 11:10:00,219.36,219.6,219.07,219.46,20126.0,196.1563,196.3709,195.8969,196.2457,20126.0
2020-01-21 11:20:00,219.51,219.78,219.43,219.58,15437.0,196.2904,196.5318,196.2189,196.353,15437.0
2020-01-21 11:30:00,219.58,219.75,219.5,219.5,10769.0,196.353,196.505,196.2815,196.2815,10769.0
2020-01-21 11:40:00,219.54,220.43,219.54,219.77,47575.0,196.3172,197.1131,196.3172,196.5229,47575.0
2020-01-21 11:50:00,219.84,219.84,218.95,219.51,27830.0,196.5855,196.5855,195.7896,196.2904,27830.0
2020-01-21 12:00:00,219.48,220.2,219.36,219.88,10877.0,196.2636,196.9074,196.1563,196.6213,10877.0
2020-01-21 12:10:00,219.72,220.02,219.58,219.75,10348.0,196.4782,196.7465,196.353,196.505,10348.0
2020-01-21 12:20:00,219.69,219.95,219.49,219.65,10825.0,196.4514,196.6839,196.2725,196.4156,10825.0
2020-01-21 12:30:00,219.71,219.8,219.54,219.56,10068.0,196.4692,196.5497,196.3172,196.3351,10068.0
2020-01-21 12:40:00,219.65,219.87,219.53,219.64,15990.0,196.4156,196.6123,196.3083,196.4066,15990.0
2020-01-21 12:50:00,219.66,220.11,219.66,219.76,48402.0,196.4245,196.8269,196.4245,196.514,48402.0
2020-01-21 13:00:00,219.71,220.41,219.71,220.1,20902.0,196.4692,197.0952,196.4692,196.818,20902.0
2020-01-21 13:10:00,220.08,220.09,219.74,220.0,19834.0,196.8001,196.809,196.4961,196.7286,19834.0
2020-01-21 13:20:00,219.96,220.03,219.64,219.86,6816.0,196.6928,196.7554,196.4066,196.6034,6816.0
2020-01-21 13:30:00,219.86,219.86,219.11,219.14,9347.0,196.6034,196.6034,195.9327,195.9595,9347.0
2020-01-21 13:40:00,219.09,219.29,218.93,218.99,17307.0,195.9148,196.0937,195.7718,195.8254,17307.0
2020-01-21 13:50:00,219.03,219.5,218.7,218.74,23944.0,195.8612,196.2815,195.5661,195.6018,23944.0
2020-01-21 14:00:00,218.76,218.82,218.35,218.66,18260.0,195.6197,195.6734,195.2531,195.5303,18260.0
2020-01-21 14:10:00,218.71,219.0,218.37,218.51,16301.0,195.575,195.8343,195.271,195.3962,16301.0
2020-01-21 14:20:00,218.59,218.77,218.48,218.62,10793.0,195.4677,195.6287,195.3694,195.4945,10793.0
2020-01-21 14:30:00,218.73,218.74,217.81,218.23,16059.0,195.5929,195.6018,194.7702,195.1458,16059.0
2020-01-21 14:40:00,218.16,218.6,218.13,218.52,9797.0,195.0832,195.4767,195.0564,195.4051,9797.0
2020-01-21 14:50:00,218.54,219.19,218.31,218.97,9201.0,195.423,196.0042,195.2173,195.8075,9201.0
2020-01-21 15:00:00,219.04,219.52,219.03,219.52,5401.0,195.8701,196.2993,195.8612,196.2993,5401.0
2020-01-21 15:10:00,219.55,220.08,219.54,219.71,15775.0,196.3262,196.8001,196.3172,196.4692,15775.0
2020-01-21 15:20:00,219.69,220.33,219.55,220.27,16408.0,196.4514,197.0237,196.3262,196.97,16408.0
2020-01-21 15:30:00,220.25,220.38,219.91,220.21,25006.0,196.9521,197.0684,196.6481,196.9164,25006.0
2020-01-21 15:40:00,220.16,220.49,220.13,220.15,35034.0,196.8716,197.1667,196.8448,196.8627,35034.0
2020-01-21 15:50:00,220.15,220.55,220.15,220.41,83241.0,196.8627,197.2204,196.8627,197.0952,83241.0
2020-01-22 09:30:00,221.0,221.27,220.58,221.18,25536.0,197.6228,197.8642,197.2472,197.7837,25536.0
2020-01-22 09:40:00,221.37,222.94,221.37,222.38,33160.0,197.9537,199.3576,197.9537,198.8568,33160.0
2020-01-22 09:50:00,222.3,222.72,221.99,222.06,23636.0,198.7853,199.1608,198.5081,198.5707,23636.0
2020-01-22 10:00:00,222.02,222.17,221.5,222.07,15395.0,198.5349,198.669,198.0699,198.5796,15395.0
2020-01-22 10:10:00,222.09,223.0,221.77,222.53,27276.0,198.5975,199.4112,198.3113,198.9909,27276.0
2020-01-22 10:20:00,222.77,222.92,222.19,222.28,17544.0,199.2056,199.3397,198.6869,198.7674,17544.0
2020-01-22 10:30:00,222.28,222.74,222.0,222.68,30141.0,198.7674,199.1787,198.517,199.1251,30141.0
2020-01-22 10:40:00,222.7,222.79,222.39,222.52,23202.0,199.143,199.2234,198.8658,198.982,23202.0
2020-01-22 10:50:00,222.55,222.65,222.03,222.1,12953.0,199.0088,199.0983,198.5438,198.6064,12953.0
2020-01-22 11:00:00,222.15,222.21,221.39,221.43,18565.0,198.6511,198.7048,197.9715,198.0073,18565.0
2020-01-22 11:10:00,221.46,222.05,221.16,221.99,40651.0,198.0341,198.5617,197.7659,198.5081,40651.0
2020-01-22 11:20:00,221.88,221.94,220.71,221.43,26101.0,198.4097,198.4634,197.3635,198.0073,26101.0
2020-01-22 11:30:00,221.48,221.84,221.2,221.71,14654.0,198.052,198.3739,197.8016,198.2577,14654.0
2020-01-22 11:40:00,221.7,221.82,221.51,221.67,26887.0,198.2487,198.356,198.0788,198.2219,26887.0
2020-01-22 11:50:00,221.66,221.86,221.15,221.34,28927.0,198.213,198.3918,197.7569,197.9268,28927.0
2020-01-22 12:00:00,221.35,221.52,221.05,221.19,12302.0,197.9358,198.0878,197.6675,197.7927,12302.0
2020-01-22 12:10:00,221.23,221.51,221.17,221.38,15398.0,197.8285,198.0788,197.7748,197.9626,15398.0
2020-01-22 12:20:00,221.44,221.53,221.24,221.47,11476.0,198.0162,198.0967,197.8374,198.0431,11476.0
2020-01-22 12:30:00,221.41,221.59,221.34,221.58,11892.0,197.9894,198.1504,197.9268,198.1414,11892.0
2020-01-22 12:40:00,221.56,222.17,221.54,222.02,10739.0,198.1236,198.669,198.1057,198.5349,10739.0
2020-01-22 12:50:00,222.09,222.23,221.82,222.18,15235.0,198.5975,198.7227,198.356,198.678,15235.0
2020-01-22 13:00:00,222.15,222.36,221.87,221.98,20116.0,198.6511,198.8389,198.4008,198.4991,20116.0
2020-01-22 13:10:00,221.98,222.02,221.69,221.69,20104.0,198.4991,198.5349,198.2398,198.2398,20104.0
2020-01-22 13:20:00,221.57,221.65,221.37,221.37,6220.0,198.1325,198.204,197.9537,197.9537,6220.0
2020-01-22 13:30:00,221.36,221.4,221.2,221.2,8597.0,197.9447,197.9805,197.8016,197.8016,8597.0
2020-01-22 13:40:00,221.23,221.62,221.14,221.14,13957.0,197.8285,198.1772,197.748,197.748,13957.0
2020-01-22 13:50:00,221.12,221.34,221.09,221.22,13296.0,197.7301,197.9268,197.7033,197.8195,13296.0
2020-01-22 14:00:00,221.2,221.35,220.97,220.98,34870.0,197.8016,197.9358,197.596,197.6049,34870.0
2020-01-22 14:10:00,221.01,221.01,220.43,220.43,7379.0,197.6317,197.6317,197.1131,197.1131,7379.0
2020-01-22 14:20:00,220.47,220.79,220.44,220.59,9432.0,197.1489,197.435,197.122,197.2562,9432.0
2020-01-22 14:30:00,220.58,220.59,220.2,220.2,9876.0,197.2472,197.2562,196.9074,196.9074,9876.0
2020-01-22 14:40:00,220.22,220.28,219.77,219.8,14775.0,196.9253,196.9789,196.5229,196.5497,14775.0
2020-01-22 14:50:00,219.77,219.96,219.56,219.91,8850.0,196.5229,196.6928,196.3351,196.6481,8850.0
2020-01-22 15:00:00,219.95,220.08,219.69,219.69,16390.0,196.6839,196.8001,196.4514,196.4514,16390.0
2020-01-22 15:10:00,219.76,219.87,219.52,219.62,14182.0,196.514,196.6123,196.2993,196.3888,14182.0
2020-01-22 15:20:00,219.62,219.92,219.32,219.7,40717.0,196.3888,196.657,196.1205,196.4603,40717.0
2020-01-22 15:30:00,219.69,220.11,219.69,219.87,78860.0,196.4514,196.8269,196.4514,196.6123,78860.0
2020-01-22 15:40:00,219.86,219.99,219.57,219.62,64036.0,196.6034,196.7196,196.3441,196.3888,64036.0
2020-01-22 15:50:00,219.64,220.07,219.64,219.92,87274.0,196.4066,196.7912,196.4066,196.657,87274.0
2020-01-23 09:30:00,220.13,220.4,219.61,220.4,18328.0,196.8448,197.0863,196.3798,197.0863,18328.0
2020-01-23 09:40:00,220.34,221.41,220.26,221.33,10151.0,197.0326,197.9894,196.9611,197.9179,10151.0
2020-01-23 09:50:00,221.22,221.42,220.99,221.42,15327.0,197.8195,197.9984,197.6138,197.9984,15327.0
2020-01-23 10:00:00,221.21,222.11,221.21,222.05,32716.0,197.8106,198.6154,197.8106,198.5617,32716.0
2020-01-23 10:10:00,222.06,222.75,222.0,222.74,24654.0,198.5707,199.1877,198.517,199.1787,24654.0
2020-01-23 10:20:00,222.71,222.99,222.53,222.88,33804.0,199.1519,199.4023,198.9909,199.3039,33804.0
2020-01-23 10:30:00,222.89,222.95,222.36,222.56,17496.0,199.3129,199.3665,198.8389,199.0178,17496.0
2020-01-23 10:40:00,222.42,222.65,222.09,222.3,30016.0,198.8926,199.0983,198.5975,198.7853,30016.0
2020-01-23 10:50:00,222.26,222.42,222.2,222.36,26507.0,198.7495,198.8926,198.6959,198.8389,26507.0
2020-01-23 11:00:00,222.36,222.36,222.02,222.2,18157.0,198.8389,198.8389,198.5349,198.6959,18157.0
2020-01-23 11:10:00,222.19,222.66,222.19,222.55,10886.0,198.6869,199.1072,198.6869,199.0088,10886.0
2020-01-23 11:20:00,222.53,222.55,222.23,222.41,12515.0,198.9909,199.0088,198.7227,198.8836,12515.0
2020-01-23 11:30:00,222.39,222.46,222.2,222.34,12599.0,198.8658,198.9284,198.6959,198.821,12599.0
2020-01-23 11:40:00,222.29,222.53,222.24,222.46,9784.0,198.7763,198.9909,198.7316,198.9284,9784.0
2020-01-23 11:50:00,222.43,222.59,222.31,222.59,6203.0,198.9015,199.0446,198.7942,199.0446,6203.0
2020-01-23 12:00:00,222.56,222.65,222.33,222.61,9500.0,199.0178,199.0983,198.8121,199.0625,9500.0
2020-01-23 12:10:00,222.6,222.9,222.58,222.81,18106.0,199.0535,199.3218,199.0357,199.2413,18106.0
2020-01-23 12:20:00,222.83,223.15,222.82,223.05,13436.0,199.2592,199.5454,199.2503,199.4559,13436.0
2020-01-23 12:30:00,223.06,223.17,223.01,223.06,10576.0,199.4649,199.5632,199.4202,199.4649,10576.0
2020-01-23 12:40:00,223.06,223.06,222.73,223.04,15387.0,199.4649,199.4649,199.1698,199.447,15387.0
2020-01-23 12:50:00,223.01,223.07,222.64,222.77,10778.0,199.4202,199.4738,199.0893,199.2056,10778.0
2020-01-23 13:00:00,222.77,222.82,222.53,222.75,9015.0,199.2056,199.2503,198.9909,199.1877,9015.0
2020-01-23 13:10:00,222.69,223.04,222.69,223.04,15364.0,199.134,199.447,199.134,199.447,15364.0
2020-01-23 13:20:00,223.08,223.16,222.93,223.02,13311.0,199.4828,199.5543,199.3486,199.4291,13311.0
2020-01-23 13:30:00,222.95,222.96,222.67,222.68,14013.0,199.3665,199.3755,199.1161,199.1251,14013.0
2020-01-23 13:40:00,222.72,223.0,222.66,222.82,17829.0,199.1608,199.4112,199.1072,199.2503,17829.0
2020-01-23 13:50:00,222.82,223.17,222.81,223.11,14670.0,199.2503,199.5632,199.2413,199.5096,14670.0
2020-01-23 14:00:00,223.15,223.38,223.15,223.38,13903.0,199.5454,199.751,199.5454,199.751,13903.0
2020-01-23 14:10:00,223.35,223.81,223.35,223.81,31801.0,199.7242,200.1355,199.7242,200.1355,31801.0
2020-01-23 14:20:00,223.81,223.82,223.35,223.46,9793.0,200.1355,200.1445,199.7242,199.8226,9793.0
2020-01-23 14:30:00,223.51,223.71,223.48,223.48,12994.0,199.8673,200.0461,199.8405,199.8405,12994.0
2020-01-23 14:40:00,223.49,223.65,223.37,223.53,20873.0,199.8494,199.9925,199.7421,199.8852,20873.0
2020-01-23 14:50:00,223.53,223.74,223.47,223.7,14934.0,199.8852,200.073,199.8315,200.0372,14934.0
2020-01-23 15:00:00,223.74,223.75,223.34,223.43,10686.0,200.073,200.0819,199.7153,199.7957,10686.0
2020-01-23 15:10:00,223.41,223.55,223.21,223.25,9457.0,199.7779,199.9031,199.599,199.6348,9457.0
2020-01-23 15:20:00,223.22,223.39,223.12,223.27,16559.0,199.608,199.76,199.5185,199.6527,16559.0
2020-01-23 15:30:00,223.26,223.56,223.18,223.44,18798.0,199.6437,199.912,199.5722,199.8047,18798.0
2020-01-23 15:40:00,223.43,223.53,223.25,223.48,27198.0,199.7957,199.8852,199.6348,199.8405,27198.0
2020-01-23 15:50:00,223.42,223.48,222.7,222.83,90112.0,199.7868,199.8405,199.143,199.2592,90112.0
2020-01-24 09:30:00,223.23,223.67,222.97,223.25,21536.0,199.6169,200.0104,199.3844,199.6348,21536.0
2020-01-24 09:40:00,223.49,224.2,223.48,223.91,32519.0,199.8494,200.4843,199.8405,200.225,32519.0
2020-01-24 09:50:00,223.79,224.32,223.72,224.21,13878.0,200.1177,200.5916,200.0551,200.4932,13878.0
2020-01-24 10:00:00,224.18,224.5,224.12,224.16,17947.0,200.4664,200.7526,200.4128,200.4485,17947.0
2020-01-24 10:10:00,224.17,224.25,223.87,224.16,19379.0,200.4575,200.529,200.1892,200.4485,19379.0
2020-01-24 10:20:00,224.12,224.19,223.99,224.11,14680.0,200.4128,200.4754,200.2965,200.4038,14680.0
2020-01-24 10:30:00,224.09,224.16,223.77,223.91,20161.0,200.3859,200.4485,200.0998,200.225,20161.0
2020-01-24 10:40:00,223.94,224.2,223.93,224.07,12248.0,200.2518,200.4843,200.2429,200.368,12248.0
2020-01-24 10:50:00,224.12,224.2,224.0,224.0,9150.0,200.4128,200.4843,200.3055,200.3055,9150.0
2020-01-24 11:00:00,223.98,224.15,223.9,224.06,20958.0,200.2876,200.4396,200.216,200.3591,20958.0
2020-01-24 11:10:00,224.06,224.2,223.79,223.9,20877.0,200.3591,200.4843,200.1177,200.216,20877.0
2020-01-24 11:20:00,223.89,223.93,223.66,223.86,11489.0,200.2071,200.2429,200.0014,200.1803,11489.0
2020-01-24 11:30:00,223.84,223.84,223.49,223.71,15317.0,200.1624,200.1624,199.8494,200.0461,15317.0
2020-01-24 11:40:00,223.73,223.84,223.06,223.38,14252.0,200.064,200.1624,199.4649,199.751,14252.0
2020-01-24 11:50:00,223.42,223.49,222.87,222.95,22501.0,199.7868,199.8494,199.295,199.3665,22501.0
2020-01-24 12:00:00,222.87,222.88,222.62,222.63,7675.0,199.295,199.3039,199.0714,199.0804,7675.0
2020-01-24 12:10:00,222.52,222.58,222.04,222.13,18542.0,198.982,199.0357,198.5528,198.6333,18542.0
2020-01-24 12:20:00,222.06,222.35,222.06,222.27,6880.0,198.5707,198.83,198.5707,198.7584,6880.0
2020-01-24 12:30:00,222.33,223.1,222.1,223.09,13819.0,198.8121,199.5007,198.6064,199.4917,13819.0
2020-01-24 12:40:00,223.1,223.5,223.08,223.36,13883.0,199.5007,199.8583,199.4828,199.7331,13883.0
2020-01-24 12:50:00,223.3,223.78,223.28,223.75,9594.0,199.6795,200.1087,199.6616,200.0819,9594.0
2020-01-24 13:00:00,223.72,223.75,223.44,223.52,9387.0,200.0551,200.0819,199.8047,199.8762,9387.0
2020-01-24 13:10:00,223.51,223.51,223.29,223.38,7941.0,199.8673,199.8673,199.6706,199.751,7941.0
2020-01-24 13:20:00,223.43,223.45,222.94,223.01,13288.0,199.7957,199.8136,199.3576,199.4202,13288.0
2020-01-24 13:30:00,222.98,223.26,222.97,223.25,8406.0,199.3933,199.6437,199.3844,199.6348,8406.0
2020-01-24 13:40:00,223.16,223.34,223.05,223.11,13149.0,199.5543,199.7153,199.4559,199.5096,13149.0
2020-01-24 13:50:00,223.02,223.07,222.81,222.93,6748.0,199.4291,199.4738,199.2413,199.3486,6748.0
2020-01-24 14:00:00,222.95,223.37,222.95,223.22,14721.0,199.3665,199.7421,199.3665,199.608,14721.0
2020-01-24 14:10:00,223.16,223.2,222.9,222.93,59033.0,199.5543,199.5901,199.3218,199.3486,59033.0
2020-01-24 14:20:00,222.81,222.86,222.2,222.39,30933.0,199.2413,199.286,198.6959,198.8658,30933.0
2020-01-24 14:30:00,222.44,222.7,222.41,222.59,9247.0,198.9105,199.143,198.8836,199.0446,9247.0
2020-01-24 14:40:00,222.63,222.96,222.46,222.95,6024.0,199.0804,199.3755,198.9284,199.3665,6024.0
2020-01-24 14:50:00,222.95,223.33,222.79,223.31,51218.0,199.3665,199.7063,199.2234,199.6884,51218.0
2020-01-24 15:00:00,223.25,223.56,223.05,223.56,10002.0,199.6348,199.912,199.4559,199.912,10002.0
2020-01-24 15:10:00,223.58,223.68,223.35,223.39,9205.0,199.9299,200.0193,199.7242,199.76,9205.0
2020-01-24 15:20:00,223.37,223.58,222.9,222.96,14178.0,199.7421,199.9299,199.3218,199.3755,14178.0
2020-01-24 15:30:00,223.01,223.11,222.75,222.8,12743.0,199.4202,199.5096,199.1877,199.2324,12743.0
2020-01-24 15:40:00,222.8,222.84,222.42,222.82,17396.0,199.2324,199.2682,198.8926,199.2503,17396.0
2020-01-24 15:50:00,222.83,223.15,222.48,223.0,91692.0,199.2592,199.5454,198.9462,199.4112,91692.0
2020-01-27 09:30:00,220.99,221.85,219.76,221.37,56816.0,197.6138,198.3829,196.514,197.9537,56816.0
2020-01-27 09:40:00,221.48,221.97,220.06,220.78,40435.0,198.052,198.4902,196.7822,197.4261,40435.0
2020-01-27 09:50:00,220.95,221.3,220.24,221.17,23001.0,197.5781,197.8911,196.9432,197.7748,23001.0
2020-01-27 10:00:00,221.02,221.46,220.84,221.03,15103.0,197.6407,198.0341,197.4797,197.6496,15103.0
2020-01-27 10:10:00,221.05,221.19,220.66,220.7,10407.0,197.6675,197.7927,197.3188,197.3545,10407.0
2020-01-27 10:20:00,220.61,221.24,220.61,221.06,10243.0,197.274,197.8374,197.274,197.6764,10243.0
2020-01-27 10:30:00,221.04,221.46,220.93,221.19,16270.0,197.6586,198.0341,197.5602,197.7927,16270.0
2020-01-27 10:40:00,221.23,221.32,220.92,220.93,15162.0,197.8285,197.9089,197.5513,197.5602,15162.0
2020-01-27 10:50:00,221.01,221.31,220.9,221.31,21703.0,197.6317,197.9,197.5334,197.9,21703.0
2020-01-27 11:00:00,221.25,221.67,221.14,221.55,9862.0,197.8463,198.2219,197.748,198.1146,9862.0
2020-01-27 11:10:00,221.66,221.66,221.15,221.23,11200.0,198.213,198.213,197.7569,197.8285,11200.0
2020-01-27 11:20:00,221.24,221.48,221.08,221.3,14132.0,197.8374,198.052,197.6943,197.8911,14132.0
2020-01-27 11:30:00,221.3,221.45,221.1,221.22,12856.0,197.8911,198.0252,197.7122,197.8195,12856.0
2020-01-27 11:40:00,221.23,221.38,220.98,220.98,7987.0,197.8285,197.9626,197.6049,197.6049,7987.0
2020-01-27 11:50:00,220.87,221.05,220.83,221.0,23703.0,197.5065,197.6675,197.4708,197.6228,23703.0
2020-01-27 12:00:00,220.93,221.25,220.87,221.02,11836.0,197.5602,197.8463,197.5065,197.6407,11836.0
2020-01-27 12:10:00,221.03,221.47,220.84,221.42,11175.0,197.6496,198.0431,197.4797,197.9984,11175.0
2020-01-27 12:20:00,221.47,221.81,221.47,221.81,5279.0,198.0431,198.3471,198.0431,198.3471,5279.0
2020-01-27 12:30:00,221.86,222.36,221.86,222.34,11945.0,198.3918,198.8389,198.3918,198.821,11945.0
2020-01-27 12:40:00,222.36,222.94,222.24,222.94,12612.0,198.8389,199.3576,198.7316,199.3576,12612.0
2020-01-27 12:50:00,222.97,223.1,222.9,223.1,17358.0,199.3844,199.5007,199.3218,199.5007,17358.0
2020-01-27 13:00:00,223.09,223.1,222.81,222.94,11289.0,199.4917,199.5007,199.2413,199.3576,11289.0
2020-01-27 13:10:00,222.93,223.28,222.89,223.25,14276.0,199.3486,199.6616,199.3129,199.6348,14276.0
2020-01-27 13:20:00,223.21,223.43,223.06,223.38,18938.0,199.599,199.7957,199.4649,199.751,18938.0
2020-01-27 13:30:00,223.37,223.41,223.21,223.37,12084.0,199.7421,199.7779,199.599,199.7421,12084.0
2020-01-27 13:40:00,223.35,223.47,223.23,223.25,8813.0,199.7242,199.8315,199.6169,199.6348,8813.0
2020-01-27 13:50:00,223.28,223.4,223.21,223.34,9846.0,199.6616,199.7689,199.599,199.7153,9846.0
2020-01-27 14:00:00,223.32,223.41,223.2,223.25,18068.0,199.6974,199.7779,199.5901,199.6348,18068.0
2020-01-27 14:10:00,223.24,223.38,223.2,223.25,10434.0,199.6258,199.751,199.5901,199.6348,10434.0
2020-01-27 14:20:00,223.24,223.36,222.95,223.07,25596.0,199.6258,199.7331,199.3665,199.4738,25596.0
2020-01-27 14:30:00,223.07,223.18,222.94,223.14,11636.0,199.4738,199.5722,199.3576,199.5364,11636.0
2020-01-27 14:40:00,223.23,223.43,223.01,223.23,24672.0,199.6169,199.7957,199.4202,199.6169,24672.0
2020-01-27 14:50:00,223.24,223.29,222.82,223.02,12766.0,199.6258,199.6706,199.2503,199.4291,12766.0
2020-01-27 15:00:00,223.08,223.44,223.0,223.28,9297.0,199.4828,199.8047,199.4112,199.6616,9297.0
2020-01-27 15:10:00,223.31,223.57,222.96,223.53,16233.0,199.6884,199.9209,199.3755,199.8852,16233.0
2020-01-27 15:20:00,223.5,223.56,223.1,223.21,9505.0,199.8583,199.912,199.5007,199.599,9505.0
2020-01-27 15:30:00,223.19,223.22,222.86,222.98,20653.0,199.5811,199.608,199.286,199.3933,20653.0
2020-01-27 15:40:00,223.01,223.13,222.84,222.86,33952.0,199.4202,199.5275,199.2682,199.286,33952.0
2020-01-27 15:50:00,222.83,222.87,222.32,222.39,106650.0,199.2592,199.295,198.8032,198.8658,106650.0
2020-01-28 09:30:00,223.12,223.4,220.77,221.0,61099.0,199.5185,199.7689,197.4171,197.6228,61099.0
2020-01-28 09:40:00,220.93,222.0,220.63,221.22,36240.0,197.5602,198.517,197.2919,197.8195,36240.0
2020-01-28 09:50:00,221.34,221.54,220.8,221.47,19848.0,197.9268,198.1057,197.4439,198.0431,19848.0
2020-01-28 10:00:00,221.32,222.43,221.25,222.06,15333.0,197.9089,198.9015,197.8463,198.5707,15333.0
2020-01-28 10:10:00,222.17,222.43,222.03,222.18,16675.0,198.669,198.9015,198.5438,198.678,16675.0
2020-01-28 10:20:00,222.24,222.42,222.06,222.34,12679.0,198.7316,198.8926,198.5707,198.821,12679.0
2020-01-28 10:30:00,222.24,222.52,222.16,222.37,11401.0,198.7316,198.982,198.6601,198.8479,11401.0
2020-01-28 10:40:00,222.35,222.61,222.27,222.27,14044.0,198.83,199.0625,198.7584,198.7584,14044.0
2020-01-28 10:50:00,222.25,222.91,222.25,222.76,15596.0,198.7406,199.3308,198.7406,199.1966,15596.0
2020-01-28 11:00:00,222.72,222.72,222.45,222.48,16893.0,199.1608,199.1608,198.9194,198.9462,16893.0
2020-01-28 11:10:00,222.5,222.65,222.27,222.64,14474.0,198.9641,199.0983,198.7584,199.0893,14474.0
2020-01-28 11:20:00,222.67,222.93,222.67,222.8,14128.0,199.1161,199.3486,199.1161,199.2324,14128.0
2020-01-28 11:30:00,222.78,222.87,222.42,222.6,20526.0,199.2145,199.295,198.8926,199.0535,20526.0
2020-01-28 11:40:00,222.61,222.86,222.56,222.65,24419.0,199.0625,199.286,199.0178,199.0983,24419.0
2020-01-28 11:50:00,222.71,222.93,222.49,222.82,23907.0,199.1519,199.3486,198.9552,199.2503,23907.0
2020-01-28 12:00:00,222.82,222.91,222.47,222.47,19680.0,199.2503,199.3308,198.9373,198.9373,19680.0
2020-01-28 12:10:00,222.49,222.91,222.46,222.87,10203.0,198.9552,199.3308,198.9284,199.295,10203.0
2020-01-28 12:20:00,222.85,223.38,222.81,222.87,20123.0,199.2771,199.751,199.2413,199.295,20123.0
2020-01-28 12:30:00,222.88,223.07,222.82,222.99,13232.0,199.3039,199.4738,199.2503,199.4023,13232.0
2020-01-28 12:40:00,222.99,223.0,222.7,222.88,12575.0,199.4023,199.4112,199.143,199.3039,12575.0
2020-01-28 12:50:00,222.75,222.96,222.74,222.91,4390.0,199.1877,199.3755,199.1787,199.3308,4390.0
2020-01-28 13:00:00,222.9,223.0,222.77,222.98,7375.0,199.3218,199.4112,199.2056,199.3933,7375.0
2020-01-28 13:10:00,222.97,223.29,222.94,223.29,6521.0,199.3844,199.6706,199.3576,199.6706,6521.0
2020-01-28 13:20:00,223.37,223.37,223.06,223.16,5240.0,199.7421,199.7421,199.4649,199.5543,5240.0
2020-01-28 13:30:00,223.16,223.37,223.08,223.2,14930.0,199.5543,199.7421,199.4828,199.5901,14930.0
2020-01-28 13:40:00,223.19,223.61,223.06,223.4,17578.0,199.5811,199.9567,199.4649,199.7689,17578.0
2020-01-28 13:50:00,223.4,223.46,223.2,223.21,6655.0,199.7689,199.8226,199.5901,199.599,6655.0
2020-01-28 14:00:00,223.22,223.34,223.17,223.34,7538.0,199.608,199.7153,199.5632,199.7153,7538.0
2020-01-28 14:10:00,223.29,223.67,223.27,223.64,19411.0,199.6706,200.0104,199.6527,199.9835,19411.0
2020-01-28 14:20:00,223.62,223.82,223.31,223.36,42515.0,199.9656,200.1445,199.6884,199.7331,42515.0
2020-01-28 14:30:00,223.34,224.04,223.33,224.04,19495.0,199.7153,200.3412,199.7063,200.3412,19495.0
2020-01-28 14:40:00,224.06,224.25,224.05,224.13,10432.0,200.3591,200.529,200.3502,200.4217,10432.0
2020-01-28 14:50:00,224.06,224.08,223.63,223.71,55907.0,200.3591,200.377,199.9746,200.0461,55907.0
2020-01-28 15:00:00,223.65,223.75,223.34,223.5,64833.0,199.9925,200.0819,199.7153,199.8583,64833.0
2020-01-28 15:10:00,223.51,223.67,223.4,223.48,10204.0,199.8673,200.0104,199.7689,199.8405,10204.0
2020-01-28 15:20:00,223.43,223.72,223.43,223.72,14951.0,199.7957,200.0551,199.7957,200.0551,14951.0
2020-01-28 15:30:00,223.75,223.79,223.07,223.07,16653.0,200.0819,200.1177,199.4738,199.4738,16653.0
2020-01-28 15:40:00,223.15,223.29,223.05,223.24,28427.0,199.5454,199.6706,199.4559,199.6258,28427.0
2020-01-28 15:50:00,223.24,223.7,223.11,223.16,92072.0,199.6258,200.0372,199.5096,199.5543,92072.0
2020-01-29 09:30:00,224.0,224.49,222.97,223.0,24166.0,200.3055,200.7436,199.3844,199.4112,24166.0
2020-01-29 09:40:00,223.06,223.6,222.79,223.38,17080.0,199.4649,199.9478,199.2234,199.751,17080.0
2020-01-29 09:50:00,223.45,223.45,222.83,223.05,14788.0,199.8136,199.8136,199.2592,199.4559,14788.0
2020-01-29 10:00:00,223.17,223.28,222.91,223.12,13047.0,199.5632,199.6616,199.3308,199.5185,13047.0
2020-01-29 10:10:00,223.16,223.31,222.91,223.18,9018.0,199.5543,199.6884,199.3308,199.5722,9018.0
2020-01-29 10:20:00,223.16,223.39,222.96,223.18,7464.0,199.5543,199.76,199.3755,199.5722,7464.0
2020-01-29 10:30:00,223.4,224.38,223.31,224.19,10257.0,199.7689,200.6453,199.6884,200.4754,10257.0
2020-01-29 10:40:00,224.2,225.17,224.2,224.9,19831.0,200.4843,201.3517,200.4843,201.1102,19831.0
2020-01-29 10:50:00,224.89,225.42,224.82,224.97,9876.0,201.1013,201.5752,201.0387,201.1728,9876.0
2020-01-29 11:00:00,225.05,225.75,224.99,225.44,18724.0,201.2444,201.8703,201.1907,201.5931,18724.0
2020-01-29 11:10:00,225.52,225.85,224.93,225.84,15562.0,201.6647,201.9598,201.1371,201.9508,15562.0
2020-01-29 11:20:00,225.77,225.85,225.25,225.26,15438.0,201.8882,201.9598,201.4232,201.4322,15438.0
2020-01-29 11:30:00,225.41,225.42,225.12,225.21,11612.0,201.5663,201.5752,201.307,201.3875,11612.0
2020-01-29 11:40:00,225.28,225.28,225.07,225.25,33045.0,201.4501,201.4501,201.2623,201.4232,33045.0
2020-01-29 11:50:00,225.25,225.27,225.14,225.27,13495.0,201.4232,201.4411,201.3249,201.4411,13495.0
2020-01-29 12:00:00,225.23,225.54,225.15,225.53,8897.0,201.4053,201.6826,201.3338,201.6736,8897.0
2020-01-29 12:10:00,225.52,225.53,225.14,225.19,19825.0,201.6647,201.6736,201.3249,201.3696,19825.0
2020-01-29 12:20:00,225.17,225.31,225.09,225.22,7037.0,201.3517,201.4769,201.2802,201.3964,7037.0
2020-01-29 12:30:00,225.2,225.3,225.12,225.26,14740.0,201.3785,201.4679,201.307,201.4322,14740.0
2020-01-29 12:40:00,225.24,225.29,225.19,225.23,8401.0,201.4143,201.459,201.3696,201.4053,8401.0
2020-01-29 12:50:00,225.23,225.34,224.66,224.84,7594.0,201.4053,201.5037,200.8956,201.0566,7594.0
2020-01-29 13:00:00,224.84,224.89,224.68,224.89,4202.0,201.0566,201.1013,200.9135,201.1013,4202.0
2020-01-29 13:10:00,224.89,224.93,224.62,224.93,7550.0,201.1013,201.1371,200.8599,201.1371,7550.0
2020-01-29 13:20:00,224.93,225.16,224.81,225.08,4970.0,201.1371,201.3427,201.0298,201.2712,4970.0
2020-01-29 13:30:00,225.06,225.3,225.03,225.15,8587.0,201.2533,201.4679,201.2265,201.3338,8587.0
2020-01-29 13:40:00,225.11,225.2,224.99,225.09,4346.0,201.298,201.3785,201.1907,201.2802,4346.0
2020-01-29 13:50:00,225.06,225.2,224.57,224.65,10326.0,201.2533,201.3785,200.8152,200.8867,10326.0
2020-01-29 14:00:00,224.69,224.85,224.45,224.56,9262.0,200.9225,201.0655,200.7079,200.8062,9262.0
2020-01-29 14:10:00,224.5,224.62,224.23,224.38,12570.0,200.7526,200.8599,200.5111,200.6453,12570.0
2020-01-29 14:20:00,224.38,224.58,224.19,224.46,5902.0,200.6453,200.8241,200.4754,200.7168,5902.0
2020-01-29 14:30:00,224.56,224.74,224.5,224.6,6503.0,200.8062,200.9672,200.7526,200.842,6503.0
2020-01-29 14:40:00,224.66,224.66,224.33,224.41,22732.0,200.8956,200.8956,200.6005,200.6721,22732.0
2020-01-29 14:50:00,224.37,224.38,223.92,223.99,18458.0,200.6363,200.6453,200.2339,200.2965,18458.0
2020-01-29 15:00:00,224.04,224.16,223.74,223.97,9088.0,200.3412,200.4485,200.073,200.2786,9088.0
2020-01-29 15:10:00,224.1,224.1,223.59,223.9,12914.0,200.3949,200.3949,199.9388,200.216,12914.0
2020-01-29 15:20:00,223.86,223.97,223.58,223.83,7920.0,200.1803,200.2786,199.9299,200.1534,7920.0
2020-01-29 15:30:00,223.87,224.21,223.86,223.96,6847.0,200.1892,200.4932,200.1803,200.2697,6847.0
2020-01-29 15:40:00,223.89,223.96,223.72,223.82,24353.0,200.2071,200.2697,200.0551,200.1445,24353.0
2020-01-29 15:50:00,223.76,224.1,223.51,223.57,83721.0,200.0908,200.3949,199.8673,199.9209,83721.0
2020-01-30 09:30:00,222.01,224.98,221.97,224.37,24841.0,198.526,201.1818,198.4902,200.6363,24841.0
2020-01-30 09:40:00,224.33,224.38,222.93,223.02,26411.0,200.6005,200.6453,199.3486,199.4291,26411.0
2020-01-30 09:50:00,223.03,223.76,222.97,223.51,14628.0,199.4381,200.0908,199.3844,199.8673,14628.0
2020-01-30 10:00:00,223.42,223.72,223.1,223.43,21080.0,199.7868,200.0551,199.5007,199.7957,21080.0
2020-01-30 10:10:00,223.29,223.45,222.78,222.89,13207.0,199.6706,199.8136,199.2145,199.3129,13207.0
2020-01-30 10:20:00,222.88,223.0,222.41,222.74,24723.0,199.3039,199.4112,198.8836,199.1787,24723.0
2020-01-30 10:30:00,222.66,222.79,222.06,222.15,14224.0,199.1072,199.2234,198.5707,198.6511,14224.0
2020-01-30 10:40:00,222.19,222.36,221.87,222.36,18340.0,198.6869,198.8389,198.4008,198.8389,18340.0
2020-01-30 10:50:00,222.37,222.53,221.81,221.87,14393.0,198.8479,198.9909,198.3471,198.4008,14393.0
2020-01-30 11:00:00,221.88,222.16,221.87,222.11,28682.0,198.4097,198.6601,198.4008,198.6154,28682.0
2020-01-30 11:10:00,222.11,222.48,222.05,222.18,16003.0,198.6154,198.9462,198.5617,198.678,16003.0
2020-01-30 11:20:00,222.12,222.61,222.0,222.41,17419.0,198.6243,199.0625,198.517,198.8836,17419.0
2020-01-30 11:30:00,222.4,222.87,222.12,222.56,67312.0,198.8747,199.295,198.6243,199.0178,67312.0
2020-01-30 11:40:00,222.59,222.96,222.57,222.94,8616.0,199.0446,199.3755,199.0267,199.3576,8616.0
2020-01-30 11:50:00,222.93,223.39,222.93,223.16,6564.0,199.3486,199.76,199.3486,199.5543,6564.0
2020-01-30 12:00:00,223.16,223.27,222.92,223.05,11201.0,199.5543,199.6527,199.3397,199.4559,11201.0
2020-01-30 12:10:00,223.02,223.02,222.73,222.75,8543.0,199.4291,199.4291,199.1698,199.1877,8543.0
2020-01-30 12:20:00,222.84,223.13,222.79,222.86,10346.0,199.2682,199.5275,199.2234,199.286,10346.0
2020-01-30 12:30:00,222.9,223.04,222.5,222.61,8761.0,199.3218,199.447,198.9641,199.0625,8761.0
2020-01-30 12:40:00,222.69,222.7,222.4,222.58,8815.0,199.134,199.143,198.8747,199.0357,8815.0
2020-01-30 12:50:00,222.56,222.89,222.49,222.66,6494.0,199.0178,199.3129,198.9552,199.1072,6494.0
2020-01-30 13:00:00,222.74,223.05,222.67,222.74,11460.0,199.1787,199.4559,199.1161,199.1787,11460.0
2020-01-30 13:10:00,222.72,222.91,222.72,222.79,6939.0,199.1608,199.3308,199.1608,199.2234,6939.0
2020-01-30 13:20:00,222.84,223.33,222.83,223.27,10503.0,199.2682,199.7063,199.2592,199.6527,10503.0
2020-01-30 13:30:00,223.33,223.39,223.09,223.29,11442.0,199.7063,199.76,199.4917,199.6706,11442.0
2020-01-30 13:40:00,223.19,223.26,222.9,223.06,9978.0,199.5811,199.6437,199.3218,199.4649,9978.0
2020-01-30 13:50:00,223.1,223.27,223.0,223.16,11539.0,199.5007,199.6527,199.4112,199.5543,11539.0
2020-01-30 14:00:00,223.19,223.46,223.19,223.39,8532.0,199.5811,199.8226,199.5811,199.76,8532.0
2020-01-30 14:10:00,223.44,223.64,223.35,223.51,5377.0,199.8047,199.9835,199.7242,199.8673,5377.0
2020-01-30 14:20:00,223.62,223.84,223.42,223.79,14705.0,199.9656,200.1624,199.7868,200.1177,14705.0
2020-01-30 14:30:00,223.9,223.9,223.53,223.69,3759.0,200.216,200.216,199.8852,200.0282,3759.0
2020-01-30 14:40:00,223.64,224.2,223.39,224.0,13075.0,199.9835,200.4843,199.76,200.3055,13075.0
2020-01-30 14:50:00,223.94,224.43,223.78,224.22,18042.0,200.2518,200.69,200.1087,200.5022,18042.0
2020-01-30 15:00:00,224.38,224.87,224.05,224.06,9068.0,200.6453,201.0834,200.3502,200.3591,9068.0
2020-01-30 15:10:00,224.01,224.31,223.79,224.28,15056.0,200.3144,200.5827,200.1177,200.5558,15056.0
2020-01-30 15:20:00,224.34,224.44,224.07,224.24,10047.0,200.6095,200.6989,200.368,200.5201,10047.0
2020-01-30 15:30:00,224.37,224.62,224.09,224.27,19135.0,200.6363,200.8599,200.3859,200.5469,19135.0
2020-01-30 15:40:00,224.3,224.97,224.28,224.87,13949.0,200.5737,201.1728,200.5558,201.0834,13949.0
2020-01-30 15:50:00,224.82,225.06,224.52,224.85,73850.0,201.0387,201.2533,200.7704,201.0655,73850.0
2020-01-31 09:30:00,223.74,224.32,223.37,224.11,18871.0,200.073,200.5916,199.7421,200.4038,18871.0
2020-01-31 09:40:00,224.32,224.69,223.16,223.81,18888.0,200.5916,200.9225,199.5543,200.1355,18888.0
2020-01-31 09:50:00,223.82,224.18,223.3,224.15,14932.0,200.1445,200.4664,199.6795,200.4396,14932.0
2020-01-31 10:00:00,223.91,224.13,223.48,223.74,18266.0,200.225,200.4217,199.8405,200.073,18266.0
2020-01-31 10:10:00,223.75,223.81,223.48,223.75,64041.0,200.0819,200.1355,199.8405,200.0819,64041.0
2020-01-31 10:20:00,223.71,223.97,223.54,223.61,9769.0,200.0461,200.2786,199.8941,199.9567,9769.0
2020-01-31 10:30:00,223.6,223.7,223.29,223.29,24136.0,199.9478,200.0372,199.6706,199.6706,24136.0
2020-01-31 10:40:00,223.32,223.32,222.66,222.72,9395.0,199.6974,199.6974,199.1072,199.1608,9395.0
2020-01-31 10:50:00,222.68,222.68,221.94,221.94,14577.0,199.1251,199.1251,198.4634,198.4634,14577.0
2020-01-31 11:00:00,221.91,222.08,221.35,221.46,17359.0,198.4365,198.5885,197.9358,198.0341,17359.0
2020-01-31 11:10:00,221.47,221.75,221.01,221.66,18519.0,198.0431,198.2935,197.6317,198.213,18519.0
2020-01-31 11:20:00,221.67,221.82,221.39,221.39,16266.0,198.2219,198.356,197.9715,197.9715,16266.0
2020-01-31 11:30:00,221.35,221.53,220.52,220.67,18458.0,197.9358,198.0967,197.1936,197.3277,18458.0
2020-01-31 11:40:00,220.69,220.84,220.51,220.53,26331.0,197.3456,197.4797,197.1846,197.2025,26331.0
2020-01-31 11:50:00,220.54,220.69,220.4,220.69,16290.0,197.2114,197.3456,197.0863,197.3456,16290.0
2020-01-31 12:00:00,220.65,220.65,220.1,220.25,13236.0,197.3098,197.3098,196.818,196.9521,13236.0
2020-01-31 12:10:00,220.28,220.29,220.06,220.09,10080.0,196.9789,196.9879,196.7822,196.809,10080.0
2020-01-31 12:20:00,220.12,220.25,219.83,220.14,22922.0,196.8359,196.9521,196.5766,196.8538,22922.0
2020-01-31 12:30:00,220.13,220.15,219.41,219.87,16548.0,196.8448,196.8627,196.201,196.6123,16548.0
2020-01-31 12:40:00,219.85,220.29,219.85,219.96,6594.0,196.5944,196.9879,196.5944,196.6928,6594.0
2020-01-31 12:50:00,219.9,220.36,219.73,220.04,22599.0,196.6391,197.0505,196.4871,196.7643,22599.0
2020-01-31 13:00:00,220.09,220.61,220.09,220.5,21798.0,196.809,197.274,196.809,197.1757,21798.0
2020-01-31 13:10:00,220.48,220.71,220.45,220.71,6337.0,197.1578,197.3635,197.131,197.3635,6337.0
2020-01-31 13:20:00,220.62,221.08,220.58,220.69,48674.0,197.283,197.6943,197.2472,197.3456,48674.0
2020-01-31 13:30:00,220.57,220.62,220.28,220.43,11421.0,197.2383,197.283,196.9789,197.1131,11421.0
2020-01-31 13:40:00,220.44,220.65,220.35,220.65,14376.0,197.122,197.3098,197.0415,197.3098,14376.0
2020-01-31 13:50:00,220.5,220.84,220.46,220.84,9851.0,197.1757,197.4797,197.1399,197.4797,9851.0
2020-01-31 14:00:00,220.84,220.93,220.57,220.59,14982.0,197.4797,197.5602,197.2383,197.2562,14982.0
2020-01-31 14:10:00,220.61,220.66,220.44,220.64,30906.0,197.274,197.3188,197.122,197.3009,30906.0
2020-01-31 14:20:00,220.67,220.71,220.41,220.65,19528.0,197.3277,197.3635,197.0952,197.3098,19528.0
2020-01-31 14:30:00,220.66,220.96,220.63,220.87,12618.0,197.3188,197.587,197.2919,197.5065,12618.0
2020-01-31 14:40:00,220.9,220.93,220.56,220.56,8378.0,197.5334,197.5602,197.2293,197.2293,8378.0
2020-01-31 14:50:00,220.59,220.86,220.51,220.79,11630.0,197.2562,197.4976,197.1846,197.435,11630.0
2020-01-31 15:00:00,220.79,220.85,220.61,220.62,12380.0,197.435,197.4887,197.274,197.283,12380.0
2020-01-31 15:10:00,220.59,220.74,220.39,220.65,19526.0,197.2562,197.3903,197.0773,197.3098,19526.0
2020-01-31 15:20:00,220.65,220.69,220.44,220.51,20968.0,197.3098,197.3456,197.122,197.1846,20968.0
2020-01-31 15:30:00,220.5,220.65,220.42,220.62,35849.0,197.1757,197.3098,197.1041,197.283,35849.0
2020-01-31 15:40:00,220.64,221.02,220.48,220.77,41454.0,197.3009,197.6407,197.1578,197.4171,41454.0
2020-01-31 15:50:00,220.79,221.51,220.73,221.29,136016.0,197.435,198.0788,197.3813,197.8821,136016.0
2020-02-03 09:30:00,221.75,222.39,221.52,221.99,35771.0,198.2935,198.8658,198.0878,198.5081,35771.0
2020-02-03 09:40:00,221.99,223.27,221.95,222.93,12545.0,198.5081,199.6527,198.4723,199.3486,12545.0
2020-02-03 09:50:00,222.83,223.2,222.63,222.89,14062.0,199.2592,199.5901,199.0804,199.3129,14062.0
2020-02-03 10:00:00,223.09,223.12,221.8,222.06,21106.0,199.4917,199.5185,198.3382,198.5707,21106.0
2020-02-03 10:10:00,222.11,222.6,221.75,222.14,12477.0,198.6154,199.0535,198.2935,198.6422,12477.0
2020-02-03 10:20:00,222.25,222.49,222.1,222.4,4251.0,198.7406,198.9552,198.6064,198.8747,4251.0
2020-02-03 10:30:00,222.45,222.98,222.34,222.56,14115.0,198.9194,199.3933,198.821,199.0178,14115.0
2020-02-03 10:40:00,222.56,222.59,221.8,221.87,18546.0,199.0178,199.0446,198.3382,198.4008,18546.0
2020-02-03 10:50:00,221.88,222.35,221.68,222.35,15723.0,198.4097,198.83,198.2309,198.83,15723.0
2020-02-03 11:00:00,222.29,222.35,221.93,222.01,10854.0,198.7763,198.83,198.4544,198.526,10854.0
2020-02-03 11:10:00,222.0,222.06,221.74,221.93,31917.0,198.517,198.5707,198.2845,198.4544,31917.0
2020-02-03 11:20:00,221.95,222.17,221.65,221.88,32201.0,198.4723,198.669,198.204,198.4097,32201.0
2020-02-03 11:30:00,221.8,221.94,221.55,221.73,15400.0,198.3382,198.4634,198.1146,198.2756,15400.0
2020-02-03 11:40:00,221.71,221.74,221.02,221.4,14194.0,198.2577,198.2845,197.6407,197.9805,14194.0
2020-02-03 11:50:00,221.4,221.48,221.23,221.36,17517.0,197.9805,198.052,197.8285,197.9447,17517.0
2020-02-03 12:00:00,221.36,221.39,220.79,220.79,13563.0,197.9447,197.9715,197.435,197.435,13563.0
2020-02-03 12:10:00,220.91,221.27,220.71,221.27,8821.0,197.5423,197.8642,197.3635,197.8642,8821.0
2020-02-03 12:20:00,221.26,221.88,221.25,221.7,7995.0,197.8553,198.4097,197.8463,198.2487,7995.0
2020-02-03 12:30:00,221.73,221.79,221.22,221.22,7958.0,198.2756,198.3292,197.8195,197.8195,7958.0
2020-02-03 12:40:00,221.26,221.44,221.2,221.4,16154.0,197.8553,198.0162,197.8016,197.9805,16154.0
2020-02-03 12:50:00,221.37,221.88,221.27,221.71,14542.0,197.9537,198.4097,197.8642,198.2577,14542.0
2020-02-03 13:00:00,221.71,222.34,221.58,222.24,15335.0,198.2577,198.821,198.1414,198.7316,15335.0
2020-02-03 13:10:00,222.27,222.42,222.06,222.41,5856.0,198.7584,198.8926,198.5707,198.8836,5856.0
2020-02-03 13:20:00,222.37,222.49,222.07,222.14,11974.0,198.8479,198.9552,198.5796,198.6422,11974.0
2020-02-03 13:30:00,222.14,222.41,222.09,222.41,10947.0,198.6422,198.8836,198.5975,198.8836,10947.0
2020-02-03 13:40:00,222.46,222.6,222.14,222.15,15371.0,198.9284,199.0535,198.6422,198.6511,15371.0
2020-02-03 13:50:00,222.1,222.37,222.0,222.23,12876.0,198.6064,198.8479,198.517,198.7227,12876.0
2020-02-03 14:00:00,222.24,222.24,221.68,221.75,16196.0,198.7316,198.7316,198.2309,198.2935,16196.0
2020-02-03 14:10:00,221.7,221.71,221.47,221.49,9310.0,198.2487,198.2577,198.0431,198.061,9310.0
2020-02-03 14:20:00,221.49,222.04,221.49,221.95,29360.0,198.061,198.5528,198.061,198.4723,29360.0
2020-02-03 14:30:00,221.92,222.04,221.74,222.0,38441.0,198.4455,198.5528,198.2845,198.517,38441.0
2020-02-03 14:40:00,221.97,222.0,221.68,221.84,17667.0,198.4902,198.517,198.2309,198.3739,17667.0
2020-02-03 14:50:00,221.76,221.86,221.45,221.59,14280.0,198.3024,198.3918,198.0252,198.1504,14280.0
2020-02-03 15:00:00,221.61,221.65,221.22,221.47,12816.0,198.1683,198.204,197.8195,198.0431,12816.0
2020-02-03 15:10:00,221.51,221.51,220.84,220.84,15516.0,198.0788,198.0788,197.4797,197.4797,15516.0
2020-02-03 15:20:00,220.8,221.16,220.6,221.12,21444.0,197.4439,197.7659,197.2651,197.7301,21444.0
2020-02-03 15:30:00,221.14,221.14,220.45,220.45,25009.0,197.748,197.748,197.131,197.131,25009.0
2020-02-03 15:40:00,220.45,220.75,220.39,220.43,33473.0,197.131,197.3992,197.0773,197.1131,33473.0
2020-02-03 15:50:00,220.4,221.32,220.34,220.88,109333.0,197.0863,197.9089,197.0326,197.5155,109333.0
2020-02-04 09:30:00,225.36,227.87,223.01,226.75,94629.0,201.5216,203.7661,199.4202,202.7646,94629.0
2020-02-04 09:40:00,226.99,228.5,225.73,225.84,110904.0,202.9792,204.3294,201.8525,201.9508,110904.0
2020-02-04 09:50:00,226.0,226.04,223.57,223.57,47596.0,202.0939,202.1297,199.9209,199.9209,47596.0
2020-02-04 10:00:00,223.51,224.52,223.36,223.85,30575.0,199.8673,200.7704,199.7331,200.1713,30575.0
2020-02-04 10:10:00,223.95,223.95,222.72,223.17,29678.0,200.2607,200.2607,199.1608,199.5632,29678.0
2020-02-04 10:20:00,223.19,224.94,223.19,224.66,24195.0,199.5811,201.146,199.5811,200.8956,24195.0
2020-02-04 10:30:00,224.64,224.64,223.94,224.49,21201.0,200.8778,200.8778,200.2518,200.7436,21201.0
2020-02-04 10:40:00,224.49,225.38,224.49,225.0,41963.0,200.7436,201.5395,200.7436,201.1997,41963.0
2020-02-04 10:50:00,224.89,225.33,224.86,225.2,26797.0,201.1013,201.4948,201.0745,201.3785,26797.0
2020-02-04 11:00:00,225.2,225.2,224.77,224.9,19315.0,201.3785,201.3785,200.994,201.1102,19315.0
2020-02-04 11:10:00,224.91,224.98,224.29,224.3,23220.0,201.1192,201.1818,200.5648,200.5737,23220.0
2020-02-04 11:20:00,224.21,225.05,224.06,224.88,29857.0,200.4932,201.2444,200.3591,201.0924,29857.0
2020-02-04 11:30:00,224.88,225.08,224.75,224.95,21052.0,201.0924,201.2712,200.9761,201.155,21052.0
2020-02-04 11:40:00,225.0,225.1,224.54,224.68,17071.0,201.1997,201.2891,200.7883,200.9135,17071.0
2020-02-04 11:50:00,224.69,225.0,224.23,224.3,14588.0,200.9225,201.1997,200.5111,200.5737,14588.0
2020-02-04 12:00:00,224.27,224.71,224.1,224.68,8156.0,200.5469,200.9403,200.3949,200.9135,8156.0
2020-02-04 12:10:00,224.68,224.87,224.32,224.65,12025.0,200.9135,201.0834,200.5916,200.8867,12025.0
2020-02-04 12:20:00,224.7,224.94,224.42,224.64,13167.0,200.9314,201.146,200.681,200.8778,13167.0
2020-02-04 12:30:00,224.64,224.91,223.93,224.08,43674.0,200.8778,201.1192,200.2429,200.377,43674.0
2020-02-04 12:40:00,224.15,224.23,223.74,224.03,25048.0,200.4396,200.5111,200.073,200.3323,25048.0
2020-02-04 12:50:00,224.05,224.06,223.68,223.73,5922.0,200.3502,200.3591,200.0193,200.064,5922.0
2020-02-04 13:00:00,223.77,223.84,223.03,223.03,24712.0,200.0998,200.1624,199.4381,199.4381,24712.0
2020-02-04 13:10:00,223.02,223.29,222.51,222.59,31346.0,199.4291,199.6706,198.9731,199.0446,31346.0
2020-02-04 13:20:00,222.58,222.92,222.29,222.88,14018.0,199.0357,199.3397,198.7763,199.3039,14018.0
2020-02-04 13:30:00,222.84,223.51,222.69,223.51,9766.0,199.2682,199.8673,199.134,199.8673,9766.0
2020-02-04 13:40:00,223.37,223.65,223.09,223.22,9407.0,199.7421,199.9925,199.4917,199.608,9407.0
2020-02-04 13:50:00,223.05,223.19,222.79,222.83,11042.0,199.4559,199.5811,199.2234,199.2592,11042.0
2020-02-04 14:00:00,222.93,223.48,222.62,223.35,15771.0,199.3486,199.8405,199.0714,199.7242,15771.0
2020-02-04 14:10:00,223.45,223.65,223.31,223.42,13745.0,199.8136,199.9925,199.6884,199.7868,13745.0
2020-02-04 14:20:00,223.36,223.53,223.18,223.35,10002.0,199.7331,199.8852,199.5722,199.7242,10002.0
2020-02-04 14:30:00,223.3,223.67,223.22,223.22,12850.0,199.6795,200.0104,199.608,199.608,12850.0
2020-02-04 14:40:00,223.16,223.52,222.95,223.29,23994.0,199.5543,199.8762,199.3665,199.6706,23994.0
2020-02-04 14:50:00,223.3,223.55,223.11,223.11,12020.0,199.6795,199.9031,199.5096,199.5096,12020.0
2020-02-04 15:00:00,223.19,223.47,222.93,222.95,27027.0,199.5811,199.8315,199.3486,199.3665,27027.0
2020-02-04 15:10:00,222.95,223.15,222.36,223.12,26586.0,199.3665,199.5454,198.8389,199.5185,26586.0
2020-02-04 15:20:00,223.08,223.11,222.71,222.76,25543.0,199.4828,199.5096,199.1519,199.1966,25543.0
2020-02-04 15:30:00,222.87,223.55,222.79,223.34,25476.0,199.295,199.9031,199.2234,199.7153,25476.0
2020-02-04 15:40:00,223.26,223.47,223.12,223.19,22537.0,199.6437,199.8315,199.5185,199.5811,22537.0
2020-02-04 15:50:00,223.2,223.8,223.05,223.56,154664.0,199.5901,200.1266,199.4559,199.912,154664.0
2020-02-05 09:30:00,224.61,224.95,223.47,224.32,34109.0,200.8509,201.155,199.8315,200.5916,34109.0
2020-02-05 09:40:00,224.27,224.45,223.51,224.33,19127.0,200.5469,200.7079,199.8673,200.6005,19127.0
2020-02-05 09:50:00,224.23,225.72,223.88,225.43,25946.0,200.5111,201.8435,200.1981,201.5842,25946.0
2020-02-05 10:00:00,225.44,225.89,224.84,224.92,24609.0,201.5931,201.9955,201.0566,201.1281,24609.0
2020-02-05 10:10:00,224.96,225.07,223.81,224.09,26109.0,201.1639,201.2623,200.1355,200.3859,26109.0
2020-02-05 10:20:00,224.18,224.19,222.79,223.27,21253.0,200.4664,200.4754,199.2234,199.6527,21253.0
2020-02-05 10:30:00,223.31,223.59,222.21,222.21,17066.0,199.6884,199.9388,198.7048,198.7048,17066.0
2020-02-05 10:40:00,222.3,222.94,222.3,222.88,23406.0,198.7853,199.3576,198.7853,199.3039,23406.0
2020-02-05 10:50:00,222.93,223.54,222.9,223.3,16056.0,199.3486,199.8941,199.3218,199.6795,16056.0
2020-02-05 11:00:00,223.3,223.61,222.99,223.02,15645.0,199.6795,199.9567,199.4023,199.4291,15645.0
2020-02-05 11:10:00,223.02,223.26,222.83,223.03,20396.0,199.4291,199.6437,199.2592,199.4381,20396.0
2020-02-05 11:20:00,222.98,223.01,222.53,222.54,13356.0,199.3933,199.4202,198.9909,198.9999,13356.0
2020-02-05 11:30:00,222.58,223.05,222.52,223.01,20770.0,199.0357,199.4559,198.982,199.4202,20770.0
2020-02-05 11:40:00,222.95,223.08,222.52,222.99,18802.0,199.3665,199.4828,198.982,199.4023,18802.0
2020-02-05 11:50:00,223.0,223.45,222.98,223.39,18447.0,199.4112,199.8136,199.3933,199.76,18447.0
2020-02-05 12:00:00,223.4,223.96,223.34,223.49,15455.0,199.7689,200.2697,199.7153,199.8494,15455.0
2020-02-05 12:10:00,223.52,223.95,223.48,223.71,15272.0,199.8762,200.2607,199.8405,200.0461,15272.0
2020-02-05 12:20:00,223.71,223.91,223.6,223.69,12170.0,200.0461,200.225,199.9478,200.0282,12170.0
2020-02-05 12:30:00,223.67,223.67,222.93,222.93,11186.0,200.0104,200.0104,199.3486,199.3486,11186.0
2020-02-05 12:40:00,222.93,223.13,222.68,222.93,13913.0,199.3486,199.5275,199.1251,199.3486,13913.0
2020-02-05 12:50:00,222.92,222.92,222.38,222.48,13651.0,199.3397,199.3397,198.8568,198.9462,13651.0
2020-02-05 13:00:00,222.48,222.57,222.21,222.31,14153.0,198.9462,199.0267,198.7048,198.7942,14153.0
2020-02-05 13:10:00,222.27,222.27,221.93,222.14,16239.0,198.7584,198.7584,198.4544,198.6422,16239.0
2020-02-05 13:20:00,222.07,222.76,222.07,222.74,11859.0,198.5796,199.1966,198.5796,199.1787,11859.0
2020-02-05 13:30:00,222.71,222.73,221.91,221.99,15073.0,199.1519,199.1698,198.4365,198.5081,15073.0
2020-02-05 13:40:00,222.12,222.76,222.12,222.72,14263.0,198.6243,199.1966,198.6243,199.1608,14263.0
2020-02-05 13:50:00,222.8,222.8,222.31,222.31,11950.0,199.2324,199.2324,198.7942,198.7942,11950.0
2020-02-05 14:00:00,222.29,222.56,222.2,222.25,11429.0,198.7763,199.0178,198.6959,198.7406,11429.0
2020-02-05 14:10:00,222.1,222.47,221.91,222.38,14366.0,198.6064,198.9373,198.4365,198.8568,14366.0
2020-02-05 14:20:00,222.43,222.71,222.23,222.57,14192.0,198.9015,199.1519,198.7227,199.0267,14192.0
2020-02-05 14:30:00,222.55,223.06,222.35,223.02,18674.0,199.0088,199.4649,198.83,199.4291,18674.0
2020-02-05 14:40:00,223.01,223.22,222.79,223.13,17557.0,199.4202,199.608,199.2234,199.5275,17557.0
2020-02-05 14:50:00,223.22,223.67,223.2,223.54,13823.0,199.608,200.0104,199.5901,199.8941,13823.0
2020-02-05 15:00:00,223.53,223.8,223.41,223.48,15398.0,199.8852,200.1266,199.7779,199.8405,15398.0
2020-02-05 15:10:00,223.52,223.55,223.2,223.4,15165.0,199.8762,199.9031,199.5901,199.7689,15165.0
2020-02-05 15:20:00,223.39,223.76,223.39,223.76,18014.0,199.76,200.0908,199.76,200.0908,18014.0
2020-02-05 15:30:00,223.72,223.76,223.48,223.55,32059.0,200.0551,200.0908,199.8405,199.9031,32059.0
2020-02-05 15:40:00,223.55,223.68,223.39,223.58,37044.0,199.9031,200.0193,199.76,199.9299,37044.0
2020-02-05 15:50:00,223.5,223.64,223.11,223.47,109832.0,199.8583,199.9835,199.5096,199.8315,109832.0
2020-02-06 09:30:00,223.65,223.65,222.97,223.65,76431.0,199.9925,199.9925,199.3844,199.9925,76431.0
2020-02-06 09:40:00,223.5,224.42,223.49,224.15,51247.0,199.8583,200.681,199.8494,200.4396,51247.0
2020-02-06 09:50:00,224.21,224.81,224.08,224.81,16575.0,200.4932,201.0298,200.377,201.0298,16575.0
2020-02-06 10:00:00,224.94,225.58,224.59,225.44,31060.0,201.146,201.7183,200.833,201.5931,31060.0
2020-02-06 10:10:00,225.44,225.92,225.34,225.78,23118.0,201.5931,202.0224,201.5037,201.8972,23118.0
2020-02-06 10:20:00,225.82,226.04,225.43,225.52,12689.0,201.9329,202.1297,201.5842,201.6647,12689.0
2020-02-06 10:30:00,225.56,225.71,225.34,225.54,10428.0,201.7004,201.8346,201.5037,201.6826,10428.0
2020-02-06 10:40:00,225.59,226.8,225.53,226.79,11893.0,201.7273,202.8093,201.6736,202.8003,11893.0
2020-02-06 10:50:00,226.84,227.08,226.19,226.31,14242.0,202.845,203.0597,202.2638,202.3711,14242.0
2020-02-06 11:00:00,226.25,226.54,225.83,226.16,12217.0,202.3174,202.5768,201.9419,202.237,12217.0
2020-02-06 11:10:00,226.27,226.43,225.73,226.18,25422.0,202.3353,202.4784,201.8525,202.2549,25422.0
2020-02-06 11:20:00,226.14,226.14,225.57,225.77,48142.0,202.2191,202.2191,201.7094,201.8882,48142.0
2020-02-06 11:30:00,225.82,226.09,225.72,225.89,49004.0,201.9329,202.1744,201.8435,201.9955,49004.0
2020-02-06 11:40:00,225.94,226.18,225.84,226.17,30101.0,202.0402,202.2549,201.9508,202.2459,30101.0
2020-02-06 11:50:00,226.24,226.24,225.24,225.42,76757.0,202.3085,202.3085,201.4143,201.5752,76757.0
2020-02-06 12:00:00,225.46,225.96,225.46,225.69,11272.0,201.611,202.0581,201.611,201.8167,11272.0
2020-02-06 12:10:00,225.75,225.86,225.69,225.8,14318.0,201.8703,201.9687,201.8167,201.915,14318.0
2020-02-06 12:20:00,225.89,226.23,225.78,225.78,18962.0,201.9955,202.2996,201.8972,201.8972,18962.0
2020-02-06 12:30:00,225.92,226.43,225.79,226.08,21995.0,202.0224,202.4784,201.9061,202.1654,21995.0
2020-02-06 12:40:00,226.14,226.34,225.88,225.88,30525.0,202.2191,202.3979,201.9866,201.9866,30525.0
2020-02-06 12:50:00,226.0,226.38,225.89,226.3,28425.0,202.0939,202.4337,201.9955,202.3622,28425.0
2020-02-06 13:00:00,226.27,226.3,225.87,225.92,8218.0,202.3353,202.3622,201.9776,202.0224,8218.0
2020-02-06 13:10:00,225.93,226.25,225.93,226.14,21556.0,202.0313,202.3174,202.0313,202.2191,21556.0
2020-02-06 13:20:00,226.16,226.19,225.92,226.02,12466.0,202.237,202.2638,202.0224,202.1118,12466.0
2020-02-06 13:30:00,225.98,226.02,225.67,225.94,9682.0,202.076,202.1118,201.7988,202.0402,9682.0
2020-02-06 13:40:00,225.97,226.14,225.86,225.97,19571.0,202.0671,202.2191,201.9687,202.0671,19571.0
2020-02-06 13:50:00,225.96,226.3,225.94,226.2,14664.0,202.0581,202.3622,202.0402,202.2727,14664.0
2020-02-06 14:00:00,226.2,226.28,225.93,226.16,20034.0,202.2727,202.3443,202.0313,202.237,20034.0
2020-02-06 14:10:00,226.16,227.0,226.09,226.82,22100.0,202.237,202.9881,202.1744,202.8272,22100.0
2020-02-06 14:20:00,226.81,227.39,226.76,227.35,34332.0,202.8182,203.3369,202.7735,203.3011,34332.0
2020-02-06 14:30:00,227.3,227.58,227.07,227.37,18322.0,203.2564,203.5068,203.0507,203.319,18322.0
2020-02-06 14:40:00,227.35,227.35,227.03,227.22,23508.0,203.3011,203.3011,203.0149,203.1848,23508.0
2020-02-06 14:50:00,227.24,227.39,227.03,227.06,13961.0,203.2027,203.3369,203.0149,203.0418,13961.0
2020-02-06 15:00:00,227.01,227.1,226.92,226.97,16397.0,202.9971,203.0775,202.9166,202.9613,16397.0
2020-02-06 15:10:00,227.04,227.05,226.21,226.36,16730.0,203.0239,203.0328,202.2817,202.4158,16730.0
2020-02-06 15:20:00,226.33,226.56,226.04,226.23,26839.0,202.389,202.5947,202.1297,202.2996,26839.0
2020-02-06 15:30:00,226.26,226.35,225.93,226.09,22537.0,202.3264,202.4069,202.0313,202.1744,22537.0
2020-02-06 15:40:00,226.08,226.2,225.73,225.94,41556.0,202.1654,202.2727,201.8525,202.0402,41556.0
2020-02-06 15:50:00,225.97,226.48,225.94,226.0,98717.0,202.0671,202.5231,202.0402,202.0939,98717.0
2020-02-07 09:30:00,227.22,228.01,226.0,227.42,36307.0,203.1848,203.8913,202.0939,203.3637,36307.0
2020-02-07 09:40:00,227.49,227.63,227.2,227.58,9432.0,203.4263,203.5515,203.167,203.5068,9432.0
2020-02-07 09:50:00,227.5,228.11,227.27,228.05,10857.0,203.4352,203.9807,203.2296,203.927,10857.0
2020-02-07 10:00:00,228.04,228.53,228.0,228.53,35357.0,203.9181,204.3563,203.8823,204.3563,35357.0
2020-02-07 10:10:00,228.61,229.0,228.53,228.92,26750.0,204.4278,204.7766,204.3563,204.705,26750.0
2020-02-07 10:20:00,229.01,229.25,228.86,229.18,17744.0,204.7855,205.0001,204.6514,204.9375,17744.0
2020-02-07 10:30:00,229.2,229.76,229.13,229.73,18160.0,204.9554,205.4562,204.8928,205.4293,18160.0
2020-02-07 10:40:00,229.75,230.31,229.53,230.03,41613.0,205.4472,205.948,205.2505,205.6976,41613.0
2020-02-07 10:50:00,230.04,230.15,229.97,230.0,19728.0,205.7065,205.8049,205.6439,205.6708,19728.0
2020-02-07 11:00:00,230.0,230.05,229.55,229.61,18755.0,205.6708,205.7155,205.2684,205.322,18755.0
2020-02-07 11:10:00,229.56,229.58,228.9,229.54,15758.0,205.2773,205.2952,204.6871,205.2594,15758.0
2020-02-07 11:20:00,229.56,229.67,229.45,229.57,10637.0,205.2773,205.3757,205.179,205.2863,10637.0
2020-02-07 11:30:00,229.52,229.6,229.24,229.34,11130.0,205.2415,205.3131,204.9912,205.0806,11130.0
2020-02-07 11:40:00,229.35,229.53,228.96,229.12,11300.0,205.0895,205.2505,204.7408,204.8839,11300.0
2020-02-07 11:50:00,229.19,229.4,228.99,229.2,8657.0,204.9465,205.1342,204.7676,204.9554,8657.0
2020-02-07 12:00:00,229.14,229.4,228.85,228.93,8124.0,204.9017,205.1342,204.6424,204.714,8124.0
2020-02-07 12:10:00,228.88,229.15,228.85,228.86,14811.0,204.6692,204.9107,204.6424,204.6514,14811.0
2020-02-07 12:20:00,228.83,229.02,228.73,228.78,7090.0,204.6245,204.7944,204.5351,204.5798,7090.0
2020-02-07 12:30:00,228.78,228.79,228.55,228.62,5293.0,204.5798,204.5888,204.3742,204.4368,5293.0
2020-02-07 12:40:00,228.63,228.92,228.62,228.91,4165.0,204.4457,204.705,204.4368,204.6961,4165.0
2020-02-07 12:50:00,228.89,229.0,228.81,228.95,4907.0,204.6782,204.7766,204.6067,204.7318,4907.0
2020-02-07 13:00:00,228.89,229.02,228.7,228.92,9097.0,204.6782,204.7944,204.5083,204.705,9097.0
2020-02-07 13:10:00,228.92,229.04,228.66,228.99,6315.0,204.705,204.8123,204.4725,204.7676,6315.0
2020-02-07 13:20:00,229.09,229.58,229.06,229.58,10773.0,204.857,205.2952,204.8302,205.2952,10773.0
2020-02-07 13:30:00,229.67,229.67,229.21,229.21,11629.0,205.3757,205.3757,204.9643,204.9643,11629.0
2020-02-07 13:40:00,229.22,229.44,229.12,229.31,13293.0,204.9733,205.17,204.8839,205.0538,13293.0
2020-02-07 13:50:00,229.4,229.71,229.35,229.46,10222.0,205.1342,205.4115,205.0895,205.1879,10222.0
2020-02-07 14:00:00,229.45,229.51,229.28,229.35,17290.0,205.179,205.2326,205.0269,205.0895,17290.0
2020-02-07 14:10:00,229.35,229.41,229.12,229.14,8010.0,205.0895,205.1432,204.8839,204.9017,8010.0
2020-02-07 14:20:00,229.13,229.72,228.74,229.71,19725.0,204.8928,205.4204,204.5441,205.4115,19725.0
2020-02-07 14:30:00,229.7,229.99,229.64,229.88,11518.0,205.4025,205.6618,205.3489,205.5635,11518.0
2020-02-07 14:40:00,229.88,230.02,229.85,229.95,24780.0,205.5635,205.6887,205.5366,205.6261,24780.0
2020-02-07 14:50:00,229.95,230.11,229.77,229.95,15348.0,205.6261,205.7691,205.4651,205.6261,15348.0
2020-02-07 15:00:00,229.96,230.08,229.84,229.84,14395.0,205.635,205.7423,205.5277,205.5277,14395.0
2020-02-07 15:10:00,229.88,230.0,229.87,229.96,12063.0,205.5635,205.6708,205.5545,205.635,12063.0
2020-02-07 15:20:00,229.95,230.3,229.9,230.22,25244.0,205.6261,205.939,205.5814,205.8675,25244.0
2020-02-07 15:30:00,230.22,230.29,230.03,230.08,18686.0,205.8675,205.9301,205.6976,205.7423,18686.0
2020-02-07 15:40:00,230.04,230.48,230.03,230.41,33154.0,205.7065,206.1,205.6976,206.0374,33154.0
2020-02-07 15:50:00,230.42,230.58,229.69,229.91,155791.0,206.0463,206.1894,205.3936,205.5903,155791.0
2020-02-10 09:30:00,229.87,230.99,229.75,230.09,56069.0,205.5545,206.5561,205.4472,205.7513,56069.0
2020-02-10 09:40:00,230.02,230.69,229.78,230.18,32038.0,205.6887,206.2878,205.474,205.8317,32038.0
2020-02-10 09:50:00,230.01,230.12,229.32,229.43,26545.0,205.6797,205.7781,205.0627,205.1611,26545.0
2020-02-10 10:00:00,229.44,229.78,228.11,228.13,19080.0,205.17,205.474,203.9807,203.9986,19080.0
2020-02-10 10:10:00,228.28,228.3,227.23,227.71,27795.0,204.1327,204.1506,203.1938,203.623,27795.0
2020-02-10 10:20:00,227.68,228.25,227.65,228.25,16098.0,203.5962,204.1059,203.5694,204.1059,16098.0
2020-02-10 10:30:00,228.25,228.81,228.25,228.79,18019.0,204.1059,204.6067,204.1059,204.5888,18019.0
2020-02-10 10:40:00,228.75,228.75,228.17,228.3,19600.0,204.553,204.553,204.0344,204.1506,19600.0
2020-02-10 10:50:00,228.37,228.71,228.24,228.52,17146.0,204.2132,204.5172,204.0969,204.3473,17146.0
2020-02-10 11:00:00,228.61,228.85,228.56,228.81,10823.0,204.4278,204.6424,204.3831,204.6067,10823.0
2020-02-10 11:10:00,228.86,228.9,228.52,228.6,10292.0,204.6514,204.6871,204.3473,204.4189,10292.0
2020-02-10 11:20:00,228.56,228.58,227.78,228.06,21490.0,204.3831,204.401,203.6856,203.936,21490.0
2020-02-10 11:30:00,228.18,228.88,228.18,228.4,11975.0,204.0433,204.6692,204.0433,204.24,11975.0
2020-02-10 11:40:00,228.37,228.57,228.06,228.07,8756.0,204.2132,204.392,203.936,203.9449,8756.0
2020-02-10 11:50:00,228.06,228.14,227.97,228.06,9942.0,203.936,204.0075,203.8555,203.936,9942.0
2020-02-10 12:00:00,228.11,228.25,228.03,228.22,9911.0,203.9807,204.1059,203.9092,204.0791,9911.0
2020-02-10 12:10:00,228.23,228.33,228.15,228.15,10893.0,204.088,204.1774,204.0165,204.0165,10893.0
2020-02-10 12:20:00,228.17,228.48,228.16,228.48,8313.0,204.0344,204.3116,204.0254,204.3116,8313.0
2020-02-10 12:30:00,228.47,228.62,228.24,228.62,11381.0,204.3026,204.4368,204.0969,204.4368,11381.0
2020-02-10 12:40:00,228.72,228.72,228.52,228.68,6954.0,204.5262,204.5262,204.3473,204.4904,6954.0
2020-02-10 12:50:00,228.66,229.0,228.58,228.8,11814.0,204.4725,204.7766,204.401,204.5977,11814.0
2020-02-10 13:00:00,228.75,228.79,228.59,228.74,5071.0,204.553,204.5888,204.4099,204.5441,5071.0
2020-02-10 13:10:00,228.74,229.0,228.71,228.92,9196.0,204.5441,204.7766,204.5172,204.705,9196.0
2020-02-10 13:20:00,228.92,229.0,228.46,228.5,10010.0,204.705,204.7766,204.2937,204.3294,10010.0
2020-02-10 13:30:00,228.53,228.86,228.51,228.81,6101.0,204.3563,204.6514,204.3384,204.6067,6101.0
2020-02-10 13:40:00,228.85,228.85,228.65,228.68,7434.0,204.6424,204.6424,204.4636,204.4904,7434.0
2020-02-10 13:50:00,228.68,228.7,228.22,228.24,10920.0,204.4904,204.5083,204.0791,204.0969,10920.0
2020-02-10 14:00:00,228.25,228.47,228.23,228.4,14129.0,204.1059,204.3026,204.088,204.24,14129.0
2020-02-10 14:10:00,228.41,228.49,228.32,228.32,6183.0,204.249,204.3205,204.1685,204.1685,6183.0
2020-02-10 14:20:00,228.36,228.41,228.21,228.24,7519.0,204.2043,204.249,204.0701,204.0969,7519.0
2020-02-10 14:30:00,228.28,228.31,228.18,228.31,7789.0,204.1327,204.1595,204.0433,204.1595,7789.0
2020-02-10 14:40:00,228.34,228.53,228.21,228.51,6846.0,204.1864,204.3563,204.0701,204.3384,6846.0
2020-02-10 14:50:00,228.51,228.79,228.46,228.64,16647.0,204.3384,204.5888,204.2937,204.4546,16647.0
2020-02-10 15:00:00,228.67,228.84,228.62,228.83,11840.0,204.4815,204.6335,204.4368,204.6245,11840.0
2020-02-10 15:10:00,228.89,229.13,228.8,228.8,9348.0,204.6782,204.8928,204.5977,204.5977,9348.0
2020-02-10 15:20:00,228.8,229.17,228.57,228.58,31457.0,204.5977,204.9286,204.392,204.401,31457.0
2020-02-10 15:30:00,228.64,228.79,228.33,228.76,13925.0,204.4546,204.5888,204.1774,204.5619,13925.0
2020-02-10 15:40:00,228.77,229.25,228.7,229.08,25503.0,204.5709,205.0001,204.5083,204.8481,25503.0
2020-02-10 15:50:00,228.99,229.64,228.99,229.6,53563.0,204.7676,205.3489,204.7676,205.3131,53563.0
2020-02-11 09:30:00,229.27,229.45,227.59,228.06,30499.0,205.018,205.179,203.5157,203.936,30499.0
2020-02-11 09:40:00,228.17,228.62,227.32,227.62,31667.0,204.0344,204.4368,203.2743,203.5425,31667.0
2020-02-11 09:50:00,227.57,227.61,226.91,226.99,38586.0,203.4978,203.5336,202.9076,202.9792,38586.0
2020-02-11 10:00:00,227.06,227.52,226.82,227.05,36048.0,203.0418,203.4531,202.8272,203.0328,36048.0
2020-02-11 10:10:00,227.06,227.8,226.92,227.75,26702.0,203.0418,203.7035,202.9166,203.6588,26702.0
2020-02-11 10:20:00,227.75,228.04,227.66,227.86,9818.0,203.6588,203.9181,203.5783,203.7571,9818.0
2020-02-11 10:30:00,227.81,228.03,227.65,227.7,17269.0,203.7124,203.9092,203.5694,203.6141,17269.0
2020-02-11 10:40:00,227.67,227.9,227.65,227.75,25418.0,203.5872,203.7929,203.5694,203.6588,25418.0
2020-02-11 10:50:00,227.76,227.76,227.17,227.3,28461.0,203.6677,203.6677,203.1401,203.2564,28461.0
2020-02-11 11:00:00,227.3,227.62,227.24,227.55,23138.0,203.2564,203.5425,203.2027,203.4799,23138.0
2020-02-11 11:10:00,227.55,228.03,227.52,227.96,22547.0,203.4799,203.9092,203.4531,203.8466,22547.0
2020-02-11 11:20:00,227.93,228.0,227.47,227.63,21994.0,203.8197,203.8823,203.4084,203.5515,21994.0
2020-02-11 11:30:00,227.62,227.68,227.36,227.64,15700.0,203.5425,203.5962,203.31,203.5604,15700.0
2020-02-11 11:40:00,227.65,227.65,227.43,227.6,11213.0,203.5694,203.5694,203.3726,203.5246,11213.0
2020-02-11 11:50:00,227.57,227.7,227.42,227.56,18149.0,203.4978,203.6141,203.3637,203.4889,18149.0
2020-02-11 12:00:00,227.54,227.99,227.54,227.92,10288.0,203.471,203.8734,203.471,203.8108,10288.0
2020-02-11 12:10:00,227.91,228.19,227.91,228.19,14632.0,203.8019,204.0522,203.8019,204.0522,14632.0
2020-02-11 12:20:00,228.19,228.34,228.15,228.21,13959.0,204.0522,204.1864,204.0165,204.0701,13959.0
2020-02-11 12:30:00,228.25,228.29,228.04,228.26,11193.0,204.1059,204.1417,203.9181,204.1148,11193.0
2020-02-11 12:40:00,228.24,228.62,228.23,228.59,15812.0,204.0969,204.4368,204.088,204.4099,15812.0
2020-02-11 12:50:00,228.57,228.59,228.23,228.43,11130.0,204.392,204.4099,204.088,204.2668,11130.0
2020-02-11 13:00:00,228.46,228.98,228.41,228.91,9531.0,204.2937,204.7587,204.249,204.6961,9531.0
2020-02-11 13:10:00,228.89,228.89,228.41,228.77,14122.0,204.6782,204.6782,204.249,204.5709,14122.0
2020-02-11 13:20:00,228.65,228.65,228.1,228.18,14003.0,204.4636,204.4636,203.9718,204.0433,14003.0
2020-02-11 13:30:00,228.11,228.35,228.11,228.23,9457.0,203.9807,204.1953,203.9807,204.088,9457.0
2020-02-11 13:40:00,228.23,228.23,227.92,227.93,27000.0,204.088,204.088,203.8108,203.8197,27000.0
2020-02-11 13:50:00,227.97,228.22,227.85,228.09,26000.0,203.8555,204.0791,203.7482,203.9628,26000.0
2020-02-11 14:00:00,228.05,228.14,227.9,228.09,20805.0,203.927,204.0075,203.7929,203.9628,20805.0
2020-02-11 14:10:00,228.12,228.24,227.89,228.0,19760.0,203.9896,204.0969,203.784,203.8823,19760.0
2020-02-11 14:20:00,227.95,228.18,227.85,228.09,14871.0,203.8376,204.0433,203.7482,203.9628,14871.0
2020-02-11 14:30:00,228.07,228.2,228.01,228.01,10665.0,203.9449,204.0612,203.8913,203.8913,10665.0
2020-02-11 14:40:00,228.08,228.36,228.05,228.36,17837.0,203.9539,204.2043,203.927,204.2043,17837.0
2020-02-11 14:50:00,228.31,228.66,228.31,228.66,16273.0,204.1595,204.4725,204.1595,204.4725,16273.0
2020-02-11 15:00:00,228.63,228.7,228.18,228.24,15960.0,204.4457,204.5083,204.0433,204.0969,15960.0
2020-02-11 15:10:00,228.22,228.26,227.94,228.01,43089.0,204.0791,204.1148,203.8287,203.8913,43089.0
2020-02-11 15:20:00,228.05,228.13,227.91,228.08,25550.0,203.927,203.9986,203.8019,203.9539,25550.0
2020-02-11 15:30:00,228.11,228.17,227.98,228.1,24931.0,203.9807,204.0344,203.8644,203.9718,24931.0
2020-02-11 15:40:00,228.11,228.18,227.59,227.59,36734.0,203.9807,204.0433,203.5157,203.5157,36734.0
2020-02-11 15:50:00,227.69,228.06,227.63,228.03,60512.0,203.6051,203.936,203.5515,203.9092,60512.0
2020-02-12 09:30:00,228.49,228.65,226.64,226.68,42684.0,204.3205,204.4636,202.6662,202.702,42684.0
2020-02-12 09:40:00,226.94,227.1,225.72,225.81,26566.0,202.9345,203.0775,201.8435,201.924,26566.0
2020-02-12 09:50:00,225.84,226.85,225.56,226.85,25240.0,201.9508,202.854,201.7004,202.854,25240.0
2020-02-12 10:00:00,226.9,226.9,225.43,225.51,16683.0,202.8987,202.8987,201.5842,201.6557,16683.0
2020-02-12 10:10:00,225.52,225.58,224.82,224.83,22095.0,201.6647,201.7183,201.0387,201.0477,22095.0
2020-02-12 10:20:00,224.88,225.42,224.8,224.98,27446.0,201.0924,201.5752,201.0208,201.1818,27446.0
2020-02-12 10:30:00,224.97,225.4,224.76,225.11,21106.0,201.1728,201.5574,200.9851,201.298,21106.0
2020-02-12 10:40:00,225.12,225.44,225.08,225.36,37860.0,201.307,201.5931,201.2712,201.5216,37860.0
2020-02-12 10:50:00,225.29,225.7,225.14,225.19,24175.0,201.459,201.8256,201.3249,201.3696,24175.0
2020-02-12 11:00:00,225.15,226.37,225.15,226.28,12760.0,201.3338,202.4248,201.3338,202.3443,12760.0
2020-02-12 11:10:00,226.28,227.03,226.21,226.74,18568.0,202.3443,203.0149,202.2817,202.7556,18568.0
2020-02-12 11:20:00,226.78,227.53,226.78,227.34,27052.0,202.7914,203.4621,202.7914,203.2921,27052.0
2020-02-12 11:30:00,227.3,228.06,227.24,227.85,19386.0,203.2564,203.936,203.2027,203.7482,19386.0
2020-02-12 11:40:00,227.92,228.42,227.91,228.42,15432.0,203.8108,204.2579,203.8019,204.2579,15432.0
2020-02-12 11:50:00,228.42,228.48,227.8,227.8,19530.0,204.2579,204.3116,203.7035,203.7035,19530.0
2020-02-12 12:00:00,227.84,228.2,227.84,227.93,42221.0,203.7393,204.0612,203.7393,203.8197,42221.0
2020-02-12 12:10:00,227.81,228.13,227.81,227.9,20102.0,203.7124,203.9986,203.7124,203.7929,20102.0
2020-02-12 12:20:00,227.9,227.9,227.48,227.48,10675.0,203.7929,203.7929,203.4173,203.4173,10675.0
2020-02-12 12:30:00,227.48,227.62,227.36,227.53,5238.0,203.4173,203.5425,203.31,203.4621,5238.0
2020-02-12 12:40:00,227.59,228.18,227.55,228.17,16603.0,203.5157,204.0433,203.4799,204.0344,16603.0
2020-02-12 12:50:00,228.18,228.31,228.13,228.3,20977.0,204.0433,204.1595,203.9986,204.1506,20977.0
2020-02-12 13:00:00,228.27,228.31,227.54,227.61,25576.0,204.1238,204.1595,203.471,203.5336,25576.0
2020-02-12 13:10:00,227.41,228.22,227.41,228.18,22975.0,203.3547,204.0791,203.3547,204.0433,22975.0
2020-02-12 13:20:00,228.17,228.2,227.87,228.06,15542.0,204.0344,204.0612,203.7661,203.936,15542.0
2020-02-12 13:30:00,228.02,228.39,228.02,228.39,11510.0,203.9002,204.2311,203.9002,204.2311,11510.0
2020-02-12 13:40:00,228.43,228.54,228.18,228.23,8710.0,204.2668,204.3652,204.0433,204.088,8710.0
2020-02-12 13:50:00,228.24,228.6,228.23,228.46,10350.0,204.0969,204.4189,204.088,204.2937,10350.0
2020-02-12 14:00:00,228.5,228.77,228.45,228.76,9914.0,204.3294,204.5709,204.2847,204.5619,9914.0
2020-02-12 14:10:00,228.81,229.11,228.53,228.87,59732.0,204.6067,204.8749,204.3563,204.6603,59732.0
2020-02-12 14:20:00,228.97,229.0,228.57,228.57,19144.0,204.7497,204.7766,204.392,204.392,19144.0
2020-02-12 14:30:00,228.5,228.56,228.1,228.27,9015.0,204.3294,204.3831,203.9718,204.1238,9015.0
2020-02-12 14:40:00,228.29,228.34,228.15,228.33,11313.0,204.1417,204.1864,204.0165,204.1774,11313.0
2020-02-12 14:50:00,228.33,228.72,228.19,228.7,10354.0,204.1774,204.5262,204.0522,204.5083,10354.0
2020-02-12 15:00:00,228.65,228.82,228.54,228.56,8950.0,204.4636,204.6156,204.3652,204.3831,8950.0
2020-02-12 15:10:00,228.52,229.04,228.52,228.97,30541.0,204.3473,204.8123,204.3473,204.7497,30541.0
2020-02-12 15:20:00,228.98,229.24,228.93,228.98,24468.0,204.7587,204.9912,204.714,204.7587,24468.0
2020-02-12 15:30:00,228.95,229.35,228.88,229.22,21371.0,204.7318,205.0895,204.6692,204.9733,21371.0
2020-02-12 15:40:00,229.23,229.9,229.23,229.9,28285.0,204.9822,205.5814,204.9822,205.5814,28285.0
2020-02-12 15:50:00,229.82,230.23,229.62,230.04,154388.0,205.5098,205.8764,205.331,205.7065,154388.0
2020-02-13 09:30:00,229.19,230.98,228.88,229.11,160363.0,204.9465,206.5471,204.6692,204.8749,160363.0
2020-02-13 09:40:00,229.21,229.84,229.08,229.28,8791.0,204.9643,205.5277,204.8481,205.0269,8791.0
2020-02-13 09:50:00,229.36,229.93,229.19,229.46,9870.0,205.0985,205.6082,204.9465,205.1879,9870.0
2020-02-13 10:00:00,229.46,229.55,229.11,229.18,9588.0,205.1879,205.2684,204.8749,204.9375,9588.0
2020-02-13 10:10:00,229.2,229.27,228.29,228.48,16065.0,204.9554,205.018,204.1417,204.3116,16065.0
2020-02-13 10:20:00,228.32,228.49,227.69,228.14,10430.0,204.1685,204.3205,203.6051,204.0075,10430.0
2020-02-13 10:30:00,228.15,228.4,227.83,228.4,10139.0,204.0165,204.24,203.7303,204.24,10139.0
2020-02-13 10:40:00,228.42,228.6,228.0,228.02,13267.0,204.2579,204.4189,203.8823,203.9002,13267.0
2020-02-13 10:50:00,228.07,228.3,227.65,227.72,13555.0,203.9449,204.1506,203.5694,203.632,13555.0
2020-02-13 11:00:00,227.75,228.09,227.73,227.86,17686.0,203.6588,203.9628,203.6409,203.7571,17686.0
2020-02-13 11:10:00,227.83,227.87,227.38,227.46,14799.0,203.7303,203.7661,203.3279,203.3995,14799.0
2020-02-13 11:20:00,227.45,227.66,227.36,227.6,9236.0,203.3905,203.5783,203.31,203.5246,9236.0
2020-02-13 11:30:00,227.67,228.02,227.67,227.91,7662.0,203.5872,203.9002,203.5872,203.8019,7662.0
2020-02-13 11:40:00,227.79,227.79,227.45,227.45,11707.0,203.6945,203.6945,203.3905,203.3905,11707.0
2020-02-13 11:50:00,227.39,227.6,227.38,227.49,8232.0,203.3369,203.5246,203.3279,203.4263,8232.0
2020-02-13 12:00:00,227.52,227.62,227.48,227.52,5480.0,203.4531,203.5425,203.4173,203.4531,5480.0
2020-02-13 12:10:00,227.54,227.93,227.54,227.77,13097.0,203.471,203.8197,203.471,203.6767,13097.0
2020-02-13 12:20:00,227.82,228.12,227.82,227.93,7492.0,203.7214,203.9896,203.7214,203.8197,7492.0
2020-02-13 12:30:00,228.02,228.08,227.88,228.05,42151.0,203.9002,203.9539,203.775,203.927,42151.0
2020-02-13 12:40:00,228.07,228.26,228.06,228.06,14376.0,203.9449,204.1148,203.936,203.936,14376.0
2020-02-13 12:50:00,228.06,228.2,227.95,228.02,11948.0,203.936,204.0612,203.8376,203.9002,11948.0
2020-02-13 13:00:00,227.98,227.99,227.58,227.63,17728.0,203.8644,203.8734,203.5068,203.5515,17728.0
2020-02-13 13:10:00,227.64,227.65,227.37,227.39,7670.0,203.5604,203.5694,203.319,203.3369,7670.0
2020-02-13 13:20:00,227.4,227.96,227.4,227.72,9657.0,203.3458,203.8466,203.3458,203.632,9657.0
2020-02-13 13:30:00,227.78,227.86,227.58,227.77,16368.0,203.6856,203.7571,203.5068,203.6767,16368.0
2020-02-13 13:40:00,227.8,228.8,227.79,228.8,18337.0,203.7035,204.5977,203.6945,204.5977,18337.0
2020-02-13 13:50:00,228.61,228.63,228.3,228.52,7921.0,204.4278,204.4457,204.1506,204.3473,7921.0
2020-02-13 14:00:00,228.57,229.0,228.51,228.69,11534.0,204.392,204.7766,204.3384,204.4993,11534.0
2020-02-13 14:10:00,228.58,228.7,228.5,228.64,7037.0,204.401,204.5083,204.3294,204.4546,7037.0
2020-02-13 14:20:00,228.71,228.86,228.46,228.54,11809.0,204.5172,204.6514,204.2937,204.3652,11809.0
2020-02-13 14:30:00,228.59,228.77,228.39,228.44,5997.0,204.4099,204.5709,204.2311,204.2758,5997.0
2020-02-13 14:40:00,228.47,228.54,228.3,228.35,13826.0,204.3026,204.3652,204.1506,204.1953,13826.0
2020-02-13 14:50:00,228.35,228.74,228.33,228.59,8293.0,204.1953,204.5441,204.1774,204.4099,8293.0
2020-02-13 15:00:00,228.63,228.76,228.49,228.49,7574.0,204.4457,204.5619,204.3205,204.3205,7574.0
2020-02-13 15:10:00,228.57,228.63,228.41,228.47,5535.0,204.392,204.4457,204.249,204.3026,5535.0
2020-02-13 15:20:00,228.43,228.43,228.3,228.3,11091.0,204.2668,204.2668,204.1506,204.1506,11091.0
2020-02-13 15:30:00,228.3,228.32,227.78,227.78,25541.0,204.1506,204.1685,203.6856,203.6856,25541.0
2020-02-13 15:40:00,227.68,227.68,227.12,227.28,25542.0,203.5962,203.5962,203.0954,203.2385,25542.0
2020-02-13 15:50:00,227.24,227.33,226.96,227.03,101726.0,203.2027,203.2832,202.9523,203.0149,101726.0
2020-02-14 09:30:00,227.16,227.83,226.48,227.09,39234.0,203.1312,203.7303,202.5231,203.0686,39234.0
2020-02-14 09:40:00,227.09,227.31,226.74,227.01,35587.0,203.0686,203.2653,202.7556,202.9971,35587.0
2020-02-14 09:50:00,227.12,227.25,226.56,227.14,42285.0,203.0954,203.2117,202.5947,203.1133,42285.0
2020-02-14 10:00:00,227.09,227.66,227.0,227.43,43766.0,203.0686,203.5783,202.9881,203.3726,43766.0
2020-02-14 10:10:00,227.42,227.69,227.24,227.52,17505.0,203.3637,203.6051,203.2027,203.4531,17505.0
2020-02-14 10:20:00,227.54,227.6,227.36,227.53,16942.0,203.471,203.5246,203.31,203.4621,16942.0
2020-02-14 10:30:00,227.52,228.3,227.52,228.06,16339.0,203.4531,204.1506,203.4531,203.936,16339.0
2020-02-14 10:40:00,227.83,228.21,227.82,228.02,17067.0,203.7303,204.0701,203.7214,203.9002,17067.0
2020-02-14 10:50:00,228.03,228.03,227.64,227.81,15747.0,203.9092,203.9092,203.5604,203.7124,15747.0
2020-02-14 11:00:00,227.8,227.92,227.5,227.7,27541.0,203.7035,203.8108,203.4352,203.6141,27541.0
2020-02-14 11:10:00,227.74,227.93,227.6,227.68,12731.0,203.6498,203.8197,203.5246,203.5962,12731.0
2020-02-14 11:20:00,227.66,227.82,227.59,227.81,13839.0,203.5783,203.7214,203.5157,203.7124,13839.0
2020-02-14 11:30:00,227.81,228.25,227.78,228.19,28746.0,203.7124,204.1059,203.6856,204.0522,28746.0
2020-02-14 11:40:00,228.22,228.29,228.02,228.09,9924.0,204.0791,204.1417,203.9002,203.9628,9924.0
2020-02-14 11:50:00,228.06,228.14,227.69,228.14,10966.0,203.936,204.0075,203.6051,204.0075,10966.0
2020-02-14 12:00:00,228.21,228.65,228.21,228.48,7459.0,204.0701,204.4636,204.0701,204.3116,7459.0
2020-02-14 12:10:00,228.56,229.11,228.56,229.11,10128.0,204.3831,204.8749,204.3831,204.8749,10128.0
2020-02-14 12:20:00,229.05,229.41,228.93,229.33,15358.0,204.8213,205.1432,204.714,205.0716,15358.0
2020-02-14 12:30:00,229.32,229.47,229.16,229.21,18830.0,205.0627,205.1968,204.9196,204.9643,18830.0
2020-02-14 12:40:00,229.23,229.31,229.05,229.05,11103.0,204.9822,205.0538,204.8213,204.8213,11103.0
2020-02-14 12:50:00,229.12,229.17,228.84,228.9,6823.0,204.8839,204.9286,204.6335,204.6871,6823.0
2020-02-14 13:00:00,228.87,229.03,228.85,228.93,6489.0,204.6603,204.8034,204.6424,204.714,6489.0
2020-02-14 13:10:00,228.84,228.98,228.67,228.67,7520.0,204.6335,204.7587,204.4815,204.4815,7520.0
2020-02-14 13:20:00,228.67,228.68,228.45,228.45,8527.0,204.4815,204.4904,204.2847,204.2847,8527.0
2020-02-14 13:30:00,228.45,228.74,228.45,228.71,10411.0,204.2847,204.5441,204.2847,204.5172,10411.0
2020-02-14 13:40:00,228.68,228.91,228.53,228.73,8639.0,204.4904,204.6961,204.3563,204.5351,8639.0
2020-02-14 13:50:00,228.69,228.72,228.38,228.48,9014.0,204.4993,204.5262,204.2221,204.3116,9014.0
2020-02-14 14:00:00,228.46,228.79,228.43,228.71,8402.0,204.2937,204.5888,204.2668,204.5172,8402.0
2020-02-14 14:10:00,228.75,228.77,228.52,228.57,9230.0,204.553,204.5709,204.3473,204.392,9230.0
2020-02-14 14:20:00,228.54,228.99,228.53,228.86,12319.0,204.3652,204.7676,204.3563,204.6514,12319.0
2020-02-14 14:30:00,228.84,228.96,228.64,228.84,22139.0,204.6335,204.7408,204.4546,204.6335,22139.0
2020-02-14 14:40:00,228.8,228.88,228.54,228.61,9079.0,204.5977,204.6692,204.3652,204.4278,9079.0
2020-02-14 14:50:00,228.56,228.56,228.22,228.36,8267.0,204.3831,204.3831,204.0791,204.2043,8267.0
2020-02-14 15:00:00,228.39,228.59,228.39,228.59,21502.0,204.2311,204.4099,204.2311,204.4099,21502.0
2020-02-14 15:10:00,228.61,228.62,228.2,228.26,10242.0,204.4278,204.4368,204.0612,204.1148,10242.0
2020-02-14 15:20:00,228.25,228.36,228.24,228.26,11475.0,204.1059,204.2043,204.0969,204.1148,11475.0
2020-02-14 15:30:00,228.26,228.26,227.93,228.09,19283.0,204.1148,204.1148,203.8197,203.9628,19283.0
2020-02-14 15:40:00,228.07,228.64,228.06,228.58,25546.0,203.9449,204.4546,203.936,204.401,25546.0
2020-02-14 15:50:00,228.62,228.69,228.29,228.59,98137.0,204.4368,204.4993,204.1417,204.4099,98137.0
2020-02-18 09:30:00,228.0,228.01,226.56,227.8,30304.0,203.8823,203.8913,202.5947,203.7035,30304.0
2020-02-18 09:40:00,227.99,228.97,227.76,228.39,26746.0,203.8734,204.7497,203.6677,204.2311,26746.0
2020-02-18 09:50:00,228.31,229.13,228.19,229.07,19917.0,204.1595,204.8928,204.0522,204.8392,19917.0
2020-02-18 10:00:00,229.22,229.33,228.69,229.03,18245.0,204.9733,205.0716,204.4993,204.8034,18245.0
2020-02-18 10:10:00,229.0,229.86,228.97,229.75,15105.0,204.7766,205.5456,204.7497,205.4472,15105.0
2020-02-18 10:20:00,229.75,229.75,228.5,228.71,18891.0,205.4472,205.4472,204.3294,204.5172,18891.0
2020-02-18 10:30:00,228.61,229.0,228.16,228.37,20803.0,204.4278,204.7766,204.0254,204.2132,20803.0
2020-02-18 10:40:00,228.31,228.95,228.26,228.84,14407.0,204.1595,204.7318,204.1148,204.6335,14407.0
2020-02-18 10:50:00,228.84,229.04,228.67,228.75,15326.0,204.6335,204.8123,204.4815,204.553,15326.0
2020-02-18 11:00:00,228.78,228.78,228.23,228.29,15224.0,204.5798,204.5798,204.088,204.1417,15224.0
2020-02-18 11:10:00,228.29,228.38,227.64,227.64,15915.0,204.1417,204.2221,203.5604,203.5604,15915.0
2020-02-18 11:20:00,227.66,228.19,227.66,228.1,8722.0,203.5783,204.0522,203.5783,203.9718,8722.0
2020-02-18 11:30:00,228.26,228.47,227.92,228.2,7470.0,204.1148,204.3026,203.8108,204.0612,7470.0
2020-02-18 11:40:00,228.14,228.51,228.14,228.44,20841.0,204.0075,204.3384,204.0075,204.2758,20841.0
2020-02-18 11:50:00,228.44,228.44,228.19,228.27,7734.0,204.2758,204.2758,204.0522,204.1238,7734.0
2020-02-18 12:00:00,228.35,228.56,228.24,228.5,12549.0,204.1953,204.3831,204.0969,204.3294,12549.0
2020-02-18 12:10:00,228.48,228.62,228.47,228.57,8169.0,204.3116,204.4368,204.3026,204.392,8169.0
2020-02-18 12:20:00,228.57,228.6,228.46,228.54,11975.0,204.392,204.4189,204.2937,204.3652,11975.0
2020-02-18 12:30:00,228.51,228.76,228.5,228.68,11896.0,204.3384,204.5619,204.3294,204.4904,11896.0
2020-02-18 12:40:00,228.67,228.67,228.36,228.47,12009.0,204.4815,204.4815,204.2043,204.3026,12009.0
2020-02-18 12:50:00,228.49,228.61,228.17,228.28,4980.0,204.3205,204.4278,204.0344,204.1327,4980.0
2020-02-18 13:00:00,228.28,228.35,228.21,228.21,4122.0,204.1327,204.1953,204.0701,204.0701,4122.0
2020-02-18 13:10:00,228.21,228.24,227.91,227.94,6251.0,204.0701,204.0969,203.8019,203.8287,6251.0
2020-02-18 13:20:00,227.93,228.38,227.85,228.2,9319.0,203.8197,204.2221,203.7482,204.0612,9319.0
2020-02-18 13:30:00,228.26,228.26,227.99,228.08,8040.0,204.1148,204.1148,203.8734,203.9539,8040.0
2020-02-18 13:40:00,228.09,228.15,227.82,227.94,7519.0,203.9628,204.0165,203.7214,203.8287,7519.0
2020-02-18 13:50:00,228.05,228.46,228.0,228.46,9133.0,203.927,204.2937,203.8823,204.2937,9133.0
2020-02-18 14:00:00,228.42,228.43,228.2,228.2,5150.0,204.2579,204.2668,204.0612,204.0612,5150.0
2020-02-18 14:10:00,228.16,228.39,228.16,228.39,7891.0,204.0254,204.2311,204.0254,204.2311,7891.0
2020-02-18 14:20:00,228.38,228.89,228.32,228.88,4714.0,204.2221,204.6782,204.1685,204.6692,4714.0
2020-02-18 14:30:00,228.83,228.88,228.6,228.87,5203.0,204.6245,204.6692,204.4189,204.6603,5203.0
2020-02-18 14:40:00,228.87,229.03,228.76,229.03,5808.0,204.6603,204.8034,204.5619,204.8034,5808.0
2020-02-18 14:50:00,229.14,229.39,229.09,229.33,13788.0,204.9017,205.1253,204.857,205.0716,13788.0
2020-02-18 15:00:00,229.28,229.28,228.82,229.08,9351.0,205.0269,205.0269,204.6156,204.8481,9351.0
2020-02-18 15:10:00,229.05,229.3,228.82,228.85,13774.0,204.8213,205.0448,204.6156,204.6424,13774.0
2020-02-18 15:20:00,228.88,228.91,228.61,228.66,7451.0,204.6692,204.6961,204.4278,204.4725,7451.0
2020-02-18 15:30:00,228.66,228.75,228.59,228.75,16048.0,204.4725,204.553,204.4099,204.553,16048.0
2020-02-18 15:40:00,228.75,228.85,228.61,228.63,23801.0,204.553,204.6424,204.4278,204.4457,23801.0
2020-02-18 15:50:00,228.65,228.86,228.52,228.73,54309.0,204.4636,204.6514,204.3473,204.5351,54309.0
2020-02-19 09:30:00,228.61,229.71,228.61,229.22,52676.0,204.4278,205.4115,204.4278,204.9733,52676.0
2020-02-19 09:40:00,229.21,229.21,228.27,228.28,15115.0,204.9643,204.9643,204.1238,204.1327,15115.0
2020-02-19 09:50:00,228.42,228.58,227.63,227.72,43115.0,204.2579,204.401,203.5515,203.632,43115.0
2020-02-19 10:00:00,227.72,228.15,227.5,228.04,22055.0,203.632,204.0165,203.4352,203.9181,22055.0
2020-02-19 10:10:00,227.98,228.03,227.5,227.66,33263.0,203.8644,203.9092,203.4352,203.5783,33263.0
2020-02-19 10:20:00,227.74,228.11,227.56,227.56,13195.0,203.6498,203.9807,203.4889,203.4889,13195.0
2020-02-19 10:30:00,227.54,227.79,227.54,227.77,18411.0,203.471,203.6945,203.471,203.6767,18411.0
2020-02-19 10:40:00,227.75,227.94,227.7,227.87,33642.0,203.6588,203.8287,203.6141,203.7661,33642.0
2020-02-19 10:50:00,227.89,227.98,226.78,226.81,34876.0,203.784,203.8644,202.7914,202.8182,34876.0
2020-02-19 11:00:00,226.82,227.54,226.68,227.54,26129.0,202.8272,203.471,202.702,203.471,26129.0
2020-02-19 11:10:00,227.4,227.6,227.24,227.29,26040.0,203.3458,203.5246,203.2027,203.2474,26040.0
2020-02-19 11:20:00,227.3,227.3,226.6,226.86,20634.0,203.2564,203.2564,202.6304,202.8629,20634.0
2020-02-19 11:30:00,226.91,227.31,226.76,227.0,21000.0,202.9076,203.2653,202.7735,202.9881,21000.0
2020-02-19 11:40:00,227.02,227.14,226.54,226.6,15533.0,203.006,203.1133,202.5768,202.6304,15533.0
2020-02-19 11:50:00,226.58,226.58,225.78,225.89,29490.0,202.6125,202.6125,201.8972,201.9955,29490.0
2020-02-19 12:00:00,225.9,226.12,225.65,226.1,30375.0,202.0045,202.2012,201.7809,202.1833,30375.0
2020-02-19 12:10:00,226.12,226.6,226.01,226.01,16577.0,202.2012,202.6304,202.1028,202.1028,16577.0
2020-02-19 12:20:00,225.99,226.23,225.99,226.19,15122.0,202.085,202.2996,202.085,202.2638,15122.0
2020-02-19 12:30:00,226.15,226.47,226.15,226.3,19533.0,202.228,202.5142,202.228,202.3622,19533.0
2020-02-19 12:40:00,226.28,226.55,226.24,226.55,11879.0,202.3443,202.5857,202.3085,202.5857,11879.0
2020-02-19 12:50:00,226.57,226.8,226.27,226.39,22475.0,202.6036,202.8093,202.3353,202.4426,22475.0
2020-02-19 13:00:00,226.41,226.95,226.28,226.81,10642.0,202.4605,202.9434,202.3443,202.8182,10642.0
2020-02-19 13:10:00,226.78,226.79,226.52,226.52,9486.0,202.7914,202.8003,202.5589,202.5589,9486.0
2020-02-19 13:20:00,226.59,226.67,226.18,226.3,10669.0,202.6215,202.693,202.2549,202.3622,10669.0
2020-02-19 13:30:00,226.3,226.43,226.01,226.31,15504.0,202.3622,202.4784,202.1028,202.3711,15504.0
2020-02-19 13:40:00,226.31,226.4,226.19,226.37,13938.0,202.3711,202.4516,202.2638,202.4248,13938.0
2020-02-19 13:50:00,226.33,226.43,226.14,226.18,12475.0,202.389,202.4784,202.2191,202.2549,12475.0
2020-02-19 14:00:00,226.21,226.63,226.16,226.54,14582.0,202.2817,202.6573,202.237,202.5768,14582.0
2020-02-19 14:10:00,226.48,226.74,226.33,226.59,13482.0,202.5231,202.7556,202.389,202.6215,13482.0
2020-02-19 14:20:00,226.61,226.82,226.41,226.82,12792.0,202.6394,202.8272,202.4605,202.8272,12792.0
2020-02-19 14:30:00,226.83,227.41,226.8,227.32,13249.0,202.8361,203.3547,202.8093,203.2743,13249.0
2020-02-19 14:40:00,227.34,227.49,226.99,227.29,27320.0,203.2921,203.4263,202.9792,203.2474,27320.0
2020-02-19 14:50:00,227.2,227.2,226.7,226.78,25995.0,203.167,203.167,202.7198,202.7914,25995.0
2020-02-19 15:00:00,226.75,226.77,226.42,226.48,14716.0,202.7646,202.7824,202.4695,202.5231,14716.0
2020-02-19 15:10:00,226.45,226.96,226.31,226.93,16348.0,202.4963,202.9523,202.3711,202.9255,16348.0
2020-02-19 15:20:00,226.99,226.99,226.66,226.73,16321.0,202.9792,202.9792,202.6841,202.7467,16321.0
2020-02-19 15:30:00,226.78,227.07,226.73,227.06,22988.0,202.7914,203.0507,202.7467,203.0418,22988.0
2020-02-19 15:40:00,226.96,226.98,226.21,226.32,24035.0,202.9523,202.9702,202.2817,202.38,24035.0
2020-02-19 15:50:00,226.27,226.3,225.51,225.99,146088.0,202.3353,202.3622,201.6557,202.085,146088.0
2020-02-20 09:30:00,226.43,227.05,225.82,226.25,23831.0,202.4784,203.0328,201.9329,202.3174,23831.0
2020-02-20 09:40:00,226.28,226.88,226.28,226.42,8803.0,202.3443,202.8808,202.3443,202.4695,8803.0
2020-02-20 09:50:00,226.49,227.12,226.26,227.12,38181.0,202.5321,203.0954,202.3264,203.0954,38181.0
2020-02-20 10:00:00,227.08,227.22,226.27,226.67,15980.0,203.0597,203.1848,202.3353,202.693,15980.0
2020-02-20 10:10:00,226.84,226.88,226.39,226.51,10991.0,202.845,202.8808,202.4426,202.5499,10991.0
2020-02-20 10:20:00,226.51,226.51,225.65,225.82,10594.0,202.5499,202.5499,201.7809,201.9329,10594.0
2020-02-20 10:30:00,225.84,225.85,225.52,225.68,12423.0,201.9508,201.9598,201.6647,201.8077,12423.0
2020-02-20 10:40:00,225.75,225.75,224.75,224.92,13328.0,201.8703,201.8703,200.9761,201.1281,13328.0
2020-02-20 10:50:00,224.9,224.9,224.52,224.66,8645.0,201.1102,201.1102,200.7704,200.8956,8645.0
2020-02-20 11:00:00,224.67,224.85,223.63,224.0,16036.0,200.9046,201.0655,199.9746,200.3055,16036.0
2020-02-20 11:10:00,223.99,224.15,222.81,223.19,19693.0,200.2965,200.4396,199.2413,199.5811,19693.0
2020-02-20 11:20:00,223.26,223.79,223.04,223.04,10955.0,199.6437,200.1177,199.447,199.447,10955.0
2020-02-20 11:30:00,223.09,223.16,221.49,222.24,33544.0,199.4917,199.5543,198.061,198.7316,33544.0
2020-02-20 11:40:00,222.24,222.67,221.88,222.11,18884.0,198.7316,199.1161,198.4097,198.6154,18884.0
2020-02-20 11:50:00,222.32,222.95,222.19,222.45,16581.0,198.8032,199.3665,198.6869,198.9194,16581.0
2020-02-20 12:00:00,222.5,222.92,222.14,222.15,8581.0,198.9641,199.3397,198.6422,198.6511,8581.0
2020-02-20 12:10:00,222.04,222.63,221.95,222.63,8773.0,198.5528,199.0804,198.4723,199.0804,8773.0
2020-02-20 12:20:00,222.67,222.71,221.81,222.06,11018.0,199.1161,199.1519,198.3471,198.5707,11018.0
2020-02-20 12:30:00,222.02,222.5,222.02,222.36,11060.0,198.5349,198.9641,198.5349,198.8389,11060.0
2020-02-20 12:40:00,222.27,222.85,222.25,222.78,12878.0,198.7584,199.2771,198.7406,199.2145,12878.0
2020-02-20 12:50:00,222.71,223.33,222.6,223.33,11159.0,199.1519,199.7063,199.0535,199.7063,11159.0
2020-02-20 13:00:00,223.31,223.68,223.1,223.67,10402.0,199.6884,200.0193,199.5007,200.0104,10402.0
2020-02-20 13:10:00,223.67,224.29,223.63,224.03,13121.0,200.0104,200.5648,199.9746,200.3323,13121.0
2020-02-20 13:20:00,224.04,224.42,223.93,224.31,6530.0,200.3412,200.681,200.2429,200.5827,6530.0
2020-02-20 13:30:00,224.39,224.7,224.18,224.29,11330.0,200.6542,200.9314,200.4664,200.5648,11330.0
2020-02-20 13:40:00,224.26,224.4,224.09,224.39,10530.0,200.5379,200.6631,200.3859,200.6542,10530.0
2020-02-20 13:50:00,224.4,224.55,224.4,224.4,10141.0,200.6631,200.7973,200.6631,200.6631,10141.0
2020-02-20 14:00:00,224.39,224.89,224.33,224.65,7518.0,200.6542,201.1013,200.6005,200.8867,7518.0
2020-02-20 14:10:00,224.64,224.91,224.51,224.71,11765.0,200.8778,201.1192,200.7615,200.9403,11765.0
2020-02-20 14:20:00,224.7,224.7,224.29,224.29,6237.0,200.9314,200.9314,200.5648,200.5648,6237.0
2020-02-20 14:30:00,224.29,224.66,224.29,224.53,8919.0,200.5648,200.8956,200.5648,200.7794,8919.0
2020-02-20 14:40:00,224.56,224.6,223.99,224.01,8603.0,200.8062,200.842,200.2965,200.3144,8603.0
2020-02-20 14:50:00,224.03,224.04,223.68,223.75,12008.0,200.3323,200.3412,200.0193,200.0819,12008.0
2020-02-20 15:00:00,223.75,224.11,223.71,223.99,7408.0,200.0819,200.4038,200.0461,200.2965,7408.0
2020-02-20 15:10:00,223.96,223.99,223.7,223.84,10150.0,200.2697,200.2965,200.0372,200.1624,10150.0
2020-02-20 15:20:00,223.88,223.93,223.74,223.79,25932.0,200.1981,200.2429,200.073,200.1177,25932.0
2020-02-20 15:30:00,223.8,223.96,223.67,223.81,29208.0,200.1266,200.2697,200.0104,200.1355,29208.0
2020-02-20 15:40:00,223.79,223.99,223.65,223.65,30058.0,200.1177,200.2965,199.9925,199.9925,30058.0
2020-02-20 15:50:00,223.63,223.9,223.6,223.81,54776.0,199.9746,200.216,199.9478,200.1355,54776.0
2020-02-21 09:30:00,222.99,224.23,222.43,222.65,48332.0,199.4023,200.5111,198.9015,199.0983,48332.0
2020-02-21 09:40:00,222.43,222.65,221.61,221.61,14354.0,198.9015,199.0983,198.1683,198.1683,14354.0
2020-02-21 09:50:00,221.81,222.18,221.56,222.11,20309.0,198.3471,198.678,198.1236,198.6154,20309.0
2020-02-21 10:00:00,222.14,222.65,221.96,222.44,18898.0,198.6422,199.0983,198.4812,198.9105,18898.0
2020-02-21 10:10:00,222.43,222.5,221.91,222.14,30961.0,198.9015,198.9641,198.4365,198.6422,30961.0
2020-02-21 10:20:00,222.39,222.55,222.18,222.27,11178.0,198.8658,199.0088,198.678,198.7584,11178.0
2020-02-21 10:30:00,222.33,222.87,222.33,222.75,6724.0,198.8121,199.295,198.8121,199.1877,6724.0
2020-02-21 10:40:00,222.72,222.81,222.43,222.52,3681.0,199.1608,199.2413,198.9015,198.982,3681.0
2020-02-21 10:50:00,222.48,223.0,222.48,223.0,15599.0,198.9462,199.4112,198.9462,199.4112,15599.0
2020-02-21 11:00:00,223.0,223.42,222.86,222.96,33461.0,199.4112,199.7868,199.286,199.3755,33461.0
2020-02-21 11:10:00,223.03,223.21,222.64,222.64,11943.0,199.4381,199.599,199.0893,199.0893,11943.0
2020-02-21 11:20:00,222.64,222.81,222.4,222.68,10747.0,199.0893,199.2413,198.8747,199.1251,10747.0
2020-02-21 11:30:00,222.72,222.85,222.66,222.74,8905.0,199.1608,199.2771,199.1072,199.1787,8905.0
2020-02-21 11:40:00,222.76,222.78,222.35,222.5,23731.0,199.1966,199.2145,198.83,198.9641,23731.0
2020-02-21 11:50:00,222.49,222.64,222.37,222.49,15518.0,198.9552,199.0893,198.8479,198.9552,15518.0
2020-02-21 12:00:00,222.49,222.49,221.94,221.94,13110.0,198.9552,198.9552,198.4634,198.4634,13110.0
2020-02-21 12:10:00,221.94,222.13,221.87,221.87,15097.0,198.4634,198.6333,198.4008,198.4008,15097.0
2020-02-21 12:20:00,221.91,221.98,221.78,221.83,7353.0,198.4365,198.4991,198.3203,198.365,7353.0
2020-02-21 12:30:00,221.84,222.45,221.84,222.43,7852.0,198.3739,198.9194,198.3739,198.9015,7852.0
2020-02-21 12:40:00,222.48,222.58,222.31,222.52,6937.0,198.9462,199.0357,198.7942,198.982,6937.0
2020-02-21 12:50:00,222.54,222.58,222.37,222.4,4317.0,198.9999,199.0357,198.8479,198.8747,4317.0
2020-02-21 13:00:00,222.4,222.44,222.32,222.32,5405.0,198.8747,198.9105,198.8032,198.8032,5405.0
2020-02-21 13:10:00,222.29,222.42,222.26,222.42,7822.0,198.7763,198.8926,198.7495,198.8926,7822.0
2020-02-21 13:20:00,222.43,222.5,222.34,222.39,9156.0,198.9015,198.9641,198.821,198.8658,9156.0
2020-02-21 13:30:00,222.38,222.43,222.26,222.3,12681.0,198.8568,198.9015,198.7495,198.7853,12681.0
2020-02-21 13:40:00,222.38,222.55,222.26,222.29,9976.0,198.8568,199.0088,198.7495,198.7763,9976.0
2020-02-21 13:50:00,222.31,222.56,222.27,222.49,14298.0,198.7942,199.0178,198.7584,198.9552,14298.0
2020-02-21 14:00:00,222.49,222.54,222.33,222.4,10095.0,198.9552,198.9999,198.8121,198.8747,10095.0
2020-02-21 14:10:00,222.4,222.53,222.04,222.04,16233.0,198.8747,198.9909,198.5528,198.5528,16233.0
2020-02-21 14:20:00,222.12,222.27,221.9,222.21,13590.0,198.6243,198.7584,198.4276,198.7048,13590.0
2020-02-21 14:30:00,222.26,222.46,222.21,222.25,16406.0,198.7495,198.9284,198.7048,198.7406,16406.0
2020-02-21 14:40:00,222.25,222.41,222.22,222.26,10156.0,198.7406,198.8836,198.7137,198.7495,10156.0
2020-02-21 14:50:00,222.3,222.58,222.27,222.5,26939.0,198.7853,199.0357,198.7584,198.9641,26939.0
2020-02-21 15:00:00,222.5,222.64,222.23,222.42,21155.0,198.9641,199.0893,198.7227,198.8926,21155.0
2020-02-21 15:10:00,222.43,223.32,222.4,223.12,19613.0,198.9015,199.6974,198.8747,199.5185,19613.0
2020-02-21 15:20:00,223.1,223.3,223.0,223.03,22239.0,199.5007,199.6795,199.4112,199.4381,22239.0
2020-02-21 15:30:00,223.04,223.1,222.68,222.77,29555.0,199.447,199.5007,199.1251,199.2056,29555.0
2020-02-21 15:40:00,222.76,222.76,222.39,222.5,50344.0,199.1966,199.1966,198.8658,198.9641,50344.0
2020-02-21 15:50:00,222.45,222.95,222.04,222.8,114901.0,198.9194,199.3665,198.5528,199.2324,114901.0
2020-02-24 09:30:00,218.18,220.75,216.83,220.59,53031.0,195.1011,197.3992,193.8939,197.2562,53031.0
2020-02-24 09:40:00,220.66,220.69,219.95,220.14,23482.0,197.3188,197.3456,196.6839,196.8538,23482.0
2020-02-24 09:50:00,219.57,220.26,218.67,219.08,15746.0,196.3441,196.9611,195.5393,195.9059,15746.0
2020-02-24 10:00:00,219.25,219.82,219.24,219.51,18531.0,196.0579,196.5676,196.049,196.2904,18531.0
2020-02-24 10:10:00,219.5,219.79,218.73,218.73,14112.0,196.2815,196.5408,195.5929,195.5929,14112.0
2020-02-24 10:20:00,218.88,219.02,218.43,219.0,15685.0,195.727,195.8522,195.3246,195.8343,15685.0
2020-02-24 10:30:00,218.87,218.87,218.47,218.6,18093.0,195.7181,195.7181,195.3604,195.4767,18093.0
2020-02-24 10:40:00,218.64,218.72,218.23,218.64,11762.0,195.5124,195.584,195.1458,195.5124,11762.0
2020-02-24 10:50:00,218.7,219.07,218.7,219.0,12997.0,195.5661,195.8969,195.5661,195.8343,12997.0
2020-02-24 11:00:00,219.04,219.04,218.29,218.48,15091.0,195.8701,195.8701,195.1995,195.3694,15091.0
2020-02-24 11:10:00,218.44,219.58,218.44,219.5,22161.0,195.3336,196.353,195.3336,196.2815,22161.0
2020-02-24 11:20:00,219.52,219.53,219.04,219.23,16811.0,196.2993,196.3083,195.8701,196.04,16811.0
2020-02-24 11:30:00,219.19,219.49,219.19,219.2,19938.0,196.0042,196.2725,196.0042,196.0132,19938.0
2020-02-24 11:40:00,219.26,219.26,218.44,218.68,17839.0,196.0668,196.0668,195.3336,195.5482,17839.0
2020-02-24 11:50:00,218.64,219.18,218.56,218.98,14073.0,195.5124,195.9953,195.4409,195.8165,14073.0
2020-02-24 12:00:00,218.94,219.02,218.26,218.31,16044.0,195.7807,195.8522,195.1726,195.2173,16044.0
2020-02-24 12:10:00,218.36,218.42,218.04,218.33,8703.0,195.262,195.3157,194.9759,195.2352,8703.0
2020-02-24 12:20:00,218.34,218.55,218.15,218.21,8231.0,195.2442,195.4319,195.0743,195.1279,8231.0
2020-02-24 12:30:00,218.13,218.69,217.82,218.69,10878.0,195.0564,195.5571,194.7792,195.5571,10878.0
2020-02-24 12:40:00,218.69,218.69,218.03,218.11,9384.0,195.5571,195.5571,194.967,195.0385,9384.0
2020-02-24 12:50:00,218.06,218.39,217.71,217.75,11698.0,194.9938,195.2889,194.6808,194.7166,11698.0
2020-02-24 13:00:00,217.61,217.61,217.22,217.49,8697.0,194.5914,194.5914,194.2426,194.4841,8697.0
2020-02-24 13:10:00,217.54,217.6,217.22,217.51,6933.0,194.5288,194.5824,194.2426,194.502,6933.0
2020-02-24 13:20:00,217.5,218.29,217.49,218.29,7353.0,194.493,195.1995,194.4841,195.1995,7353.0
2020-02-24 13:30:00,218.21,218.63,218.09,218.61,6837.0,195.1279,195.5035,195.0206,195.4856,6837.0
2020-02-24 13:40:00,218.61,218.88,218.34,218.71,9678.0,195.4856,195.727,195.2442,195.575,9678.0
2020-02-24 13:50:00,218.71,218.94,218.6,218.93,14022.0,195.575,195.7807,195.4767,195.7718,14022.0
2020-02-24 14:00:00,219.01,219.05,218.54,218.66,14159.0,195.8433,195.8791,195.423,195.5303,14159.0
2020-02-24 14:10:00,218.67,218.72,218.32,218.47,28551.0,195.5393,195.584,195.2263,195.3604,28551.0
2020-02-24 14:20:00,218.56,219.37,218.54,219.24,12857.0,195.4409,196.1652,195.423,196.049,12857.0
2020-02-24 14:30:00,219.24,219.33,218.81,219.01,9113.0,196.049,196.1294,195.6644,195.8433,9113.0
2020-02-24 14:40:00,219.02,219.11,218.87,219.01,8877.0,195.8522,195.9327,195.7181,195.8433,8877.0
2020-02-24 14:50:00,218.94,219.58,218.79,219.34,42188.0,195.7807,196.353,195.6466,196.1384,42188.0
2020-02-24 15:00:00,219.4,219.6,219.29,219.53,17812.0,196.192,196.3709,196.0937,196.3083,17812.0
2020-02-24 15:10:00,219.55,219.59,219.15,219.51,13982.0,196.3262,196.3619,195.9685,196.2904,13982.0
2020-02-24 15:20:00,219.55,219.89,219.47,219.53,26040.0,196.3262,196.6302,196.2546,196.3083,26040.0
2020-02-24 15:30:00,219.51,219.9,219.2,219.39,19835.0,196.2904,196.6391,196.0132,196.1831,19835.0
2020-02-24 15:40:00,219.39,219.62,219.0,219.49,26775.0,196.1831,196.3888,195.8343,196.2725,26775.0
2020-02-24 15:50:00,219.43,219.43,218.47,219.09,88874.0,196.2189,196.2189,195.3604,195.9148,88874.0
2020-02-25 09:30:00,219.33,220.35,218.61,220.31,31121.0,196.1294,197.0415,195.4856,197.0058,31121.0
2020-02-25 09:40:00,220.27,220.78,219.05,219.22,57531.0,196.97,197.4261,195.8791,196.0311,57531.0
2020-02-25 09:50:00,219.21,220.19,219.0,220.18,37864.0,196.0221,196.8985,195.8343,196.8895,37864.0
2020-02-25 10:00:00,220.09,220.25,219.72,220.12,12954.0,196.809,196.9521,196.4782,196.8359,12954.0
2020-02-25 10:10:00,220.12,220.14,218.6,218.94,22902.0,196.8359,196.8538,195.4767,195.7807,22902.0
2020-02-25 10:20:00,218.93,219.43,217.8,218.38,23742.0,195.7718,196.2189,194.7613,195.2799,23742.0
2020-02-25 10:30:00,218.41,218.75,217.92,218.74,44629.0,195.3068,195.6108,194.8686,195.6018,44629.0
2020-02-25 10:40:00,218.64,218.73,217.88,217.9,22295.0,195.5124,195.5929,194.8328,194.8507,22295.0
2020-02-25 10:50:00,217.85,217.85,216.85,217.17,29758.0,194.806,194.806,193.9118,194.1979,29758.0
2020-02-25 11:00:00,217.14,217.27,216.67,216.74,32368.0,194.1711,194.2873,193.7508,193.8134,32368.0
2020-02-25 11:10:00,216.69,217.02,215.57,215.57,16651.0,193.7687,194.0638,192.7672,192.7672,16651.0
2020-02-25 11:20:00,215.65,216.0,215.27,215.96,13723.0,192.8387,193.1517,192.4989,193.1159,13723.0
2020-02-25 11:30:00,215.97,216.78,215.86,216.78,29276.0,193.1249,193.8492,193.0265,193.8492,29276.0
2020-02-25 11:40:00,216.84,217.01,216.25,217.0,16317.0,193.9028,194.0548,193.3752,194.0459,16317.0
2020-02-25 11:50:00,217.13,217.2,216.14,216.48,21197.0,194.1622,194.2247,193.2769,193.5809,21197.0
2020-02-25 12:00:00,216.61,216.68,215.95,216.23,44361.0,193.6972,193.7598,193.107,193.3574,44361.0
2020-02-25 12:10:00,216.31,216.69,215.88,215.88,32320.0,193.4289,193.7687,193.0444,193.0444,32320.0
2020-02-25 12:20:00,215.82,216.37,215.62,215.93,40528.0,192.9907,193.4825,192.8119,193.0891,40528.0
2020-02-25 12:30:00,215.89,216.18,215.85,216.07,8915.0,193.0533,193.3126,193.0176,193.2143,8915.0
2020-02-25 12:40:00,216.1,216.43,215.42,215.51,48710.0,193.2411,193.5362,192.633,192.7135,48710.0
2020-02-25 12:50:00,215.52,215.76,215.14,215.17,19608.0,192.7225,192.9371,192.3827,192.4095,19608.0
2020-02-25 13:00:00,215.14,215.14,214.22,214.42,21418.0,192.3827,192.3827,191.56,191.7388,21418.0
2020-02-25 13:10:00,214.43,214.56,213.1,213.22,15403.0,191.7478,191.864,190.5584,190.6658,15403.0
2020-02-25 13:20:00,213.31,213.6,212.85,213.51,19807.0,190.7462,191.0056,190.3349,190.9251,19807.0
2020-02-25 13:30:00,213.43,213.48,212.71,212.82,22333.0,190.8535,190.8982,190.2097,190.3081,22333.0
2020-02-25 13:40:00,212.79,213.23,212.55,212.91,17121.0,190.2812,190.6747,190.0666,190.3885,17121.0
2020-02-25 13:50:00,213.02,213.22,211.72,211.72,26415.0,190.4869,190.6658,189.3244,189.3244,26415.0
2020-02-25 14:00:00,211.83,211.92,209.51,209.75,44402.0,189.4228,189.5033,187.3482,187.5628,44402.0
2020-02-25 14:10:00,209.75,211.46,209.67,210.65,28469.0,187.5628,189.0919,187.4913,188.3676,28469.0
2020-02-25 14:20:00,210.64,211.04,210.04,210.19,17705.0,188.3587,188.7164,187.8221,187.9563,17705.0
2020-02-25 14:30:00,210.13,210.75,209.72,209.73,19676.0,187.9026,188.457,187.536,187.5449,19676.0
2020-02-25 14:40:00,209.74,210.85,209.66,210.84,17659.0,187.5539,188.5464,187.4823,188.5375,17659.0
2020-02-25 14:50:00,210.86,211.54,210.77,211.27,30510.0,188.5554,189.1635,188.4749,188.922,30510.0
2020-02-25 15:00:00,211.4,212.11,211.02,211.11,21319.0,189.0383,189.6732,188.6985,188.7789,21319.0
2020-02-25 15:10:00,211.04,211.08,210.47,210.59,20600.0,188.7164,188.7521,188.2066,188.314,20600.0
2020-02-25 15:20:00,210.73,210.75,209.59,210.31,36709.0,188.4391,188.457,187.4197,188.0636,36709.0
2020-02-25 15:30:00,210.23,210.4,208.9,209.12,41182.0,187.992,188.144,186.8027,186.9994,41182.0
2020-02-25 15:40:00,209.21,211.03,209.2,210.21,56898.0,187.0799,188.7074,187.071,187.9741,56898.0
2020-02-25 15:50:00,210.24,210.58,209.71,209.78,150524.0,188.001,188.305,187.527,187.5896,150524.0
2020-02-26 09:30:00,209.82,212.24,209.78,211.49,47702.0,187.6254,189.7894,187.5896,189.1187,47702.0
2020-02-26 09:40:00,211.74,212.61,211.25,212.08,59007.0,189.3423,190.1203,188.9041,189.6463,59007.0
2020-02-26 09:50:00,212.12,212.41,211.81,211.94,29129.0,189.6821,189.9414,189.4049,189.5211,29129.0
2020-02-26 10:00:00,212.06,212.35,211.75,212.23,36320.0,189.6285,189.8878,189.3512,189.7805,36320.0
2020-02-26 10:10:00,212.19,213.88,212.0,213.76,34465.0,189.7447,191.2559,189.5748,191.1486,34465.0
2020-02-26 10:20:00,213.84,214.62,213.72,213.93,27171.0,191.2202,191.9177,191.1129,191.3006,27171.0
2020-02-26 10:30:00,213.84,215.1,213.78,214.28,24863.0,191.2202,192.3469,191.1665,191.6136,24863.0
2020-02-26 10:40:00,214.37,215.47,214.32,215.43,16349.0,191.6941,192.6777,191.6494,192.642,16349.0
2020-02-26 10:50:00,215.41,215.74,215.01,215.05,39283.0,192.6241,192.9192,192.2664,192.3022,39283.0
2020-02-26 11:00:00,215.02,215.23,214.26,214.33,28906.0,192.2753,192.4631,191.5957,191.6583,28906.0
2020-02-26 11:10:00,214.28,215.05,214.05,215.05,20951.0,191.6136,192.3022,191.408,192.3022,20951.0
2020-02-26 11:20:00,215.05,215.33,214.89,214.9,22113.0,192.3022,192.5526,192.1591,192.168,22113.0
2020-02-26 11:30:00,214.81,214.97,214.17,214.81,17167.0,192.0876,192.2306,191.5153,192.0876,17167.0
2020-02-26 11:40:00,214.8,214.88,214.27,214.48,24971.0,192.0786,192.1502,191.6047,191.7925,24971.0
2020-02-26 11:50:00,214.48,214.49,213.91,214.15,24692.0,191.7925,191.8014,191.2828,191.4974,24692.0
2020-02-26 12:00:00,214.17,214.22,212.87,213.23,38203.0,191.5153,191.56,190.3528,190.6747,38203.0
2020-02-26 12:10:00,213.21,213.22,212.4,212.72,22257.0,190.6568,190.6658,189.9325,190.2186,22257.0
2020-02-26 12:20:00,212.84,213.24,212.51,213.23,29360.0,190.3259,190.6836,190.0309,190.6747,29360.0
2020-02-26 12:30:00,213.24,213.75,213.24,213.43,19967.0,190.6836,191.1397,190.6836,190.8535,19967.0
2020-02-26 12:40:00,213.56,213.73,213.08,213.21,16292.0,190.9698,191.1218,190.5406,190.6568,16292.0
2020-02-26 12:50:00,213.31,213.35,212.62,213.02,10604.0,190.7462,190.782,190.1292,190.4869,10604.0
2020-02-26 13:00:00,213.01,213.24,212.61,212.61,11038.0,190.478,190.6836,190.1203,190.1203,11038.0
2020-02-26 13:10:00,212.65,212.74,212.22,212.44,110291.0,190.156,190.2365,189.7715,189.9683,110291.0
2020-02-26 13:20:00,212.52,212.92,212.3,212.69,28347.0,190.0398,190.3975,189.8431,190.1918,28347.0
2020-02-26 13:30:00,212.64,212.64,211.23,211.25,72633.0,190.1471,190.1471,188.8863,188.9041,72633.0
2020-02-26 13:40:00,211.13,212.33,210.9,212.02,34675.0,188.7968,189.8699,188.5912,189.5927,34675.0
2020-02-26 13:50:00,212.01,212.08,210.77,210.77,20173.0,189.5837,189.6463,188.4749,188.4749,20173.0
2020-02-26 14:00:00,210.77,211.47,210.57,210.86,28903.0,188.4749,189.1009,188.2961,188.5554,28903.0
2020-02-26 14:10:00,210.95,211.69,210.65,210.96,19051.0,188.6359,189.2976,188.3676,188.6448,19051.0
2020-02-26 14:20:00,210.97,211.87,210.91,211.19,22861.0,188.6538,189.4586,188.6001,188.8505,22861.0
2020-02-26 14:30:00,211.18,211.19,210.6,210.84,27196.0,188.8415,188.8505,188.3229,188.5375,27196.0
2020-02-26 14:40:00,210.84,211.03,210.36,210.97,39862.0,188.5375,188.7074,188.1083,188.6538,39862.0
2020-02-26 14:50:00,210.97,211.09,210.64,210.64,69071.0,188.6538,188.7611,188.3587,188.3587,69071.0
2020-02-26 15:00:00,210.73,211.05,210.27,210.78,116473.0,188.4391,188.7253,188.0278,188.4839,116473.0
2020-02-26 15:10:00,210.82,211.07,210.39,210.72,32861.0,188.5196,188.7432,188.1351,188.4302,32861.0
2020-02-26 15:20:00,210.87,210.92,209.82,209.97,60189.0,188.5643,188.609,187.6254,187.7595,60189.0
2020-02-26 15:30:00,209.97,210.63,209.92,210.58,45165.0,187.7595,188.3497,187.7148,188.305,45165.0
2020-02-26 15:40:00,210.56,210.86,210.24,210.27,45514.0,188.2871,188.5554,188.001,188.0278,45514.0
2020-02-26 15:50:00,210.3,210.74,210.0,210.28,150511.0,188.0546,188.4481,187.7864,188.0367,150511.0
2020-02-27 09:30:00,208.52,208.57,206.1,207.73,47654.0,186.4629,186.5076,184.2989,185.7565,47654.0
2020-02-27 09:40:00,207.93,207.94,204.32,204.69,35950.0,185.9353,185.9443,182.7072,183.038,35950.0
2020-02-27 09:50:00,204.87,206.5,204.7,205.84,53000.0,183.199,184.6566,183.047,184.0664,53000.0
2020-02-27 10:00:00,205.88,206.05,205.08,205.47,36771.0,184.1022,184.2542,183.3868,183.7355,36771.0
2020-02-27 10:10:00,205.54,205.77,204.35,204.73,37431.0,183.7981,184.0038,182.734,183.0738,37431.0
2020-02-27 10:20:00,204.95,204.95,202.73,202.79,29171.0,183.2705,183.2705,181.2854,181.339,29171.0
2020-02-27 10:30:00,202.79,203.92,201.41,203.91,57567.0,181.339,182.3495,180.105,182.3406,57567.0
2020-02-27 10:40:00,203.8,204.75,203.57,204.5,28473.0,182.2422,183.0917,182.0365,182.8681,28473.0
2020-02-27 10:50:00,204.47,205.0,203.64,204.6,44102.0,182.8413,183.3153,182.0991,182.9576,44102.0
2020-02-27 11:00:00,204.98,205.82,204.37,205.78,43181.0,183.2974,184.0485,182.7519,184.0127,43181.0
2020-02-27 11:10:00,205.77,205.9,204.48,205.58,39488.0,184.0038,184.1201,182.8503,183.8339,39488.0
2020-02-27 11:20:00,205.8,205.83,205.12,205.14,42784.0,184.0306,184.0575,183.4226,183.4404,42784.0
2020-02-27 11:30:00,205.07,205.77,204.7,204.95,25159.0,183.3779,184.0038,183.047,183.2705,25159.0
2020-02-27 11:40:00,204.98,206.05,204.97,205.96,47350.0,183.2974,184.2542,183.2884,184.1737,47350.0
2020-02-27 11:50:00,205.96,206.79,205.79,206.69,17296.0,184.1737,184.9159,184.0217,184.8265,17296.0
2020-02-27 12:00:00,206.62,207.12,206.22,207.07,15791.0,184.7639,185.211,184.4062,185.1663,15791.0
2020-02-27 12:10:00,207.15,208.61,207.14,208.56,29525.0,185.2378,186.5434,185.2289,186.4987,29525.0
2020-02-27 12:20:00,208.48,208.6,207.42,208.46,44668.0,186.4271,186.5345,185.4793,186.4093,44668.0
2020-02-27 12:30:00,208.46,209.76,208.37,209.66,20007.0,186.4093,187.5717,186.3288,187.4823,20007.0
2020-02-27 12:40:00,209.63,209.71,208.84,209.42,16795.0,187.4555,187.527,186.7491,187.2677,16795.0
2020-02-27 12:50:00,209.49,209.68,208.46,208.63,16421.0,187.3303,187.5002,186.4093,186.5613,16421.0
2020-02-27 13:00:00,208.38,209.73,208.12,209.46,20444.0,186.3377,187.5449,186.1052,187.3035,20444.0
2020-02-27 13:10:00,209.72,210.02,208.99,209.25,20791.0,187.536,187.8042,186.8832,187.1157,20791.0
2020-02-27 13:20:00,209.16,209.29,208.29,208.43,17332.0,187.0352,187.1515,186.2572,186.3824,17332.0
2020-02-27 13:30:00,208.38,208.89,207.18,207.44,18972.0,186.3377,186.7938,185.2647,185.4972,18972.0
2020-02-27 13:40:00,207.46,207.74,205.78,207.0,23627.0,185.515,185.7654,184.0127,185.1037,23627.0
2020-02-27 13:50:00,206.87,207.95,206.34,206.34,23814.0,184.9874,185.9532,184.5135,184.5135,23814.0
2020-02-27 14:00:00,206.34,206.68,205.79,205.8,19015.0,184.5135,184.8175,184.0217,184.0306,19015.0
2020-02-27 14:10:00,205.78,206.81,205.69,206.1,20762.0,184.0127,184.9338,183.9323,184.2989,20762.0
2020-02-27 14:20:00,206.09,207.44,206.06,207.35,17990.0,184.29,185.4972,184.2631,185.4167,17990.0
2020-02-27 14:30:00,207.32,207.42,206.58,207.27,27252.0,185.3898,185.4793,184.7281,185.3451,27252.0
2020-02-27 14:40:00,207.2,207.27,206.4,206.87,25667.0,185.2825,185.3451,184.5672,184.9874,25667.0
2020-02-27 14:50:00,206.97,206.98,205.86,205.86,19518.0,185.0769,185.0858,184.0843,184.0843,19518.0
2020-02-27 15:00:00,205.83,206.16,205.1,206.08,21108.0,184.0575,184.3526,183.4047,184.281,21108.0
2020-02-27 15:10:00,206.27,206.44,205.38,205.38,24756.0,184.4509,184.6029,183.6551,183.6551,24756.0
2020-02-27 15:20:00,205.43,205.54,204.97,205.13,31819.0,183.6998,183.7981,183.2884,183.4315,31819.0
2020-02-27 15:30:00,205.15,205.34,204.19,204.39,67778.0,183.4494,183.6193,182.5909,182.7698,67778.0
2020-02-27 15:40:00,204.39,204.78,204.03,204.28,75422.0,182.7698,183.1185,182.4479,182.6714,75422.0
2020-02-27 15:50:00,204.12,204.2,201.74,201.9,173465.0,182.5283,182.5999,180.4001,180.5432,173465.0
2020-02-28 09:30:00,195.52,198.12,194.4,196.84,78767.0,174.838,177.163,173.8365,176.0184,78767.0
2020-02-28 09:40:00,196.63,197.62,194.07,195.38,44619.0,175.8306,176.7159,173.5414,174.7129,44619.0
2020-02-28 09:50:00,195.29,196.21,193.2,194.05,83364.0,174.6324,175.4551,172.7635,173.5235,83364.0
2020-02-28 10:00:00,194.05,194.82,192.02,192.76,82606.0,173.5235,174.2121,171.7083,172.37,82606.0
2020-02-28 10:10:00,192.85,194.21,190.61,193.21,89470.0,172.4505,173.6666,170.4474,172.7724,89470.0
2020-02-28 10:20:00,193.22,193.57,190.77,190.97,59869.0,172.7813,173.0943,170.5905,170.7693,59869.0
2020-02-28 10:30:00,190.77,192.51,190.61,191.67,60181.0,170.5905,172.1464,170.4474,171.3953,60181.0
2020-02-28 10:40:00,191.81,192.54,191.24,192.03,38576.0,171.5205,172.1733,171.0108,171.7172,38576.0
2020-02-28 10:50:00,191.92,193.99,191.79,193.59,29011.0,171.6188,173.4699,171.5026,173.1122,29011.0
2020-02-28 11:00:00,193.47,193.59,191.55,192.01,39075.0,173.0049,173.1122,171.288,171.6993,39075.0
2020-02-28 11:10:00,192.01,193.64,191.9,192.72,34363.0,171.6993,173.1569,171.601,172.3342,34363.0
2020-02-28 11:20:00,193.24,194.42,192.97,193.92,34836.0,172.7992,173.8544,172.5578,173.4073,34836.0
2020-02-28 11:30:00,193.84,195.39,193.84,195.27,32174.0,173.3358,174.7218,173.3358,174.6145,32174.0
2020-02-28 11:40:00,195.37,197.32,194.97,195.55,44825.0,174.7039,176.4476,174.3462,174.8649,44825.0
2020-02-28 11:50:00,195.4,195.77,194.54,195.35,49071.0,174.7307,175.0616,173.9617,174.686,49071.0
2020-02-28 12:00:00,195.49,195.49,193.66,194.53,40222.0,174.8112,174.8112,173.1748,173.9528,40222.0
2020-02-28 12:10:00,194.42,195.8,194.35,195.8,32082.0,173.8544,175.0884,173.7918,175.0884,32082.0
2020-02-28 12:20:00,195.68,196.37,195.55,196.22,34603.0,174.9811,175.5981,174.8649,175.464,34603.0
2020-02-28 12:30:00,196.14,197.01,195.51,196.16,36007.0,175.3925,176.1704,174.8291,175.4103,36007.0
2020-02-28 12:40:00,195.86,196.5,194.97,195.75,38961.0,175.1421,175.7144,174.3462,175.0437,38961.0
2020-02-28 12:50:00,195.81,197.48,195.73,197.33,27912.0,175.0974,176.5907,175.0258,176.4566,27912.0
2020-02-28 13:00:00,197.46,197.84,196.51,196.95,22252.0,176.5728,176.9126,175.7233,176.1168,22252.0
2020-02-28 13:10:00,196.97,196.97,195.33,196.29,20131.0,176.1347,176.1347,174.6681,175.5266,20131.0
2020-02-28 13:20:00,196.3,196.64,195.57,195.94,17746.0,175.5355,175.8396,174.8828,175.2136,17746.0
2020-02-28 13:30:00,195.83,195.83,194.68,194.91,17216.0,175.1153,175.1153,174.0869,174.2926,17216.0
2020-02-28 13:40:00,194.84,194.9,193.37,194.26,26619.0,174.23,174.2836,172.9155,173.7113,26619.0
2020-02-28 13:50:00,194.29,195.12,193.85,194.7,25038.0,173.7382,174.4804,173.3447,174.1048,25038.0
2020-02-28 14:00:00,194.76,194.9,193.01,193.01,32625.0,174.1584,174.2836,172.5935,172.5935,32625.0
2020-02-28 14:10:00,193.29,194.63,193.16,194.54,35605.0,172.8439,174.0422,172.7277,173.9617,35605.0
2020-02-28 14:20:00,194.52,195.39,193.73,194.29,22761.0,173.9438,174.7218,173.2374,173.7382,22761.0
2020-02-28 14:30:00,194.12,195.46,193.86,194.45,29184.0,173.5861,174.7844,173.3536,173.8812,29184.0
2020-02-28 14:40:00,194.52,196.5,194.4,195.59,23943.0,173.9438,175.7144,173.8365,174.9006,23943.0
2020-02-28 14:50:00,195.79,195.92,194.14,195.01,28533.0,175.0795,175.1957,173.604,174.382,28533.0
2020-02-28 15:00:00,195.01,195.11,193.14,193.8,32951.0,174.382,174.4714,172.7098,173.3,32951.0
2020-02-28 15:10:00,193.7,195.53,193.49,195.23,31535.0,173.2106,174.847,173.0228,174.5787,31535.0
2020-02-28 15:20:00,195.15,195.17,193.2,193.2,58130.0,174.5072,174.5251,172.7635,172.7635,58130.0
2020-02-28 15:30:00,193.16,194.4,193.12,193.86,68417.0,172.7277,173.8365,172.6919,173.3536,68417.0
2020-02-28 15:40:00,193.91,194.47,192.88,194.38,53609.0,173.3983,173.8991,172.4773,173.8186,53609.0
2020-02-28 15:50:00,194.59,197.7,194.17,197.6,170702.0,174.0064,176.7874,173.6308,176.698,170702.0
2020-03-02 09:30:00,197.9,200.47,197.88,198.87,71033.0,176.9663,179.2644,176.9484,177.8337,71033.0
2020-03-02 09:40:00,198.82,199.97,198.3,199.28,48374.0,177.789,178.8173,177.324,178.2003,48374.0
2020-03-02 09:50:00,199.1,199.28,197.98,198.39,33680.0,178.0394,178.2003,177.0378,177.4045,33680.0
2020-03-02 10:00:00,198.41,198.69,196.56,196.61,39490.0,177.4223,177.6727,175.768,175.8127,39490.0
2020-03-02 10:10:00,196.71,197.28,195.92,196.09,44359.0,175.9022,176.4119,175.1957,175.3477,44359.0
2020-03-02 10:20:00,196.05,196.05,194.71,195.87,42510.0,175.312,175.312,174.1137,175.151,42510.0
2020-03-02 10:30:00,195.87,197.0,195.04,196.77,30478.0,175.151,176.1615,174.4088,175.9558,30478.0
2020-03-02 10:40:00,196.82,197.75,196.74,197.75,29392.0,176.0005,176.8322,175.929,176.8322,29392.0
2020-03-02 10:50:00,197.64,198.35,197.12,197.28,31621.0,176.7338,177.3687,176.2688,176.4119,31621.0
2020-03-02 11:00:00,197.22,197.66,196.88,197.12,27506.0,176.3582,176.7517,176.0542,176.2688,27506.0
2020-03-02 11:10:00,197.09,198.94,197.05,198.75,35019.0,176.242,177.8963,176.2062,177.7264,35019.0
2020-03-02 11:20:00,198.92,200.21,198.86,199.86,42787.0,177.8784,179.0319,177.8247,178.719,42787.0
2020-03-02 11:30:00,199.92,200.8,199.5,200.74,58965.0,178.7726,179.5595,178.397,179.5059,58965.0
2020-03-02 11:40:00,200.72,200.73,199.65,200.07,24493.0,179.488,179.4969,178.5312,178.9067,24493.0
2020-03-02 11:50:00,200.14,201.41,200.07,201.33,24918.0,178.9693,180.105,178.9067,180.0335,24918.0
2020-03-02 12:00:00,201.37,201.46,200.88,200.95,20196.0,180.0692,180.1497,179.6311,179.6937,20196.0
2020-03-02 12:10:00,200.91,200.91,199.94,200.31,20078.0,179.6579,179.6579,178.7905,179.1214,20078.0
2020-03-02 12:20:00,200.43,200.58,199.61,200.58,17540.0,179.2287,179.3628,178.4954,179.3628,17540.0
2020-03-02 12:30:00,200.58,201.29,200.45,200.75,27002.0,179.3628,179.9977,179.2466,179.5148,27002.0
2020-03-02 12:40:00,200.85,200.92,200.06,200.58,25656.0,179.6042,179.6668,178.8978,179.3628,25656.0
2020-03-02 12:50:00,200.65,200.89,200.26,200.34,18068.0,179.4254,179.64,179.0767,179.1482,18068.0
2020-03-02 13:00:00,200.47,200.54,199.54,199.56,33208.0,179.2644,179.327,178.4328,178.4507,33208.0
2020-03-02 13:10:00,199.63,200.01,199.17,199.17,12668.0,178.5133,178.8531,178.1019,178.1019,12668.0
2020-03-02 13:20:00,199.21,199.47,198.4,198.97,18137.0,178.1377,178.3702,177.4134,177.9231,18137.0
2020-03-02 13:30:00,198.86,199.51,198.69,199.45,22104.0,177.8247,178.406,177.6727,178.3523,22104.0
2020-03-02 13:40:00,199.43,199.56,198.67,198.84,18026.0,178.3344,178.4507,177.6548,177.8069,18026.0
2020-03-02 13:50:00,198.84,199.76,198.5,199.73,29546.0,177.8069,178.6295,177.5028,178.6027,29546.0
2020-03-02 14:00:00,199.62,200.2,199.42,200.2,20465.0,178.5043,179.023,178.3255,179.023,20465.0
2020-03-02 14:10:00,200.12,200.12,199.24,199.25,14957.0,178.9515,178.9515,178.1645,178.1735,14957.0
2020-03-02 14:20:00,199.35,199.48,198.7,198.73,19326.0,178.2629,178.3792,177.6817,177.7085,19326.0
2020-03-02 14:30:00,198.68,198.94,197.74,197.74,24582.0,177.6638,177.8963,176.8232,176.8232,24582.0
2020-03-02 14:40:00,197.64,197.91,196.87,197.79,39187.0,176.7338,176.9752,176.0452,176.8679,39187.0
2020-03-02 14:50:00,197.7,197.77,196.98,197.07,31195.0,176.7874,176.85,176.1436,176.2241,31195.0
2020-03-02 15:00:00,197.22,198.44,197.11,198.3,28390.0,176.3582,177.4492,176.2599,177.324,28390.0
2020-03-02 15:10:00,198.18,198.58,197.85,198.01,29078.0,177.2167,177.5744,176.9216,177.0647,29078.0
2020-03-02 15:20:00,197.89,199.46,197.81,199.43,41931.0,176.9573,178.3613,176.8858,178.3344,41931.0
2020-03-02 15:30:00,199.43,200.69,199.35,200.6,55338.0,178.3344,179.4612,178.2629,179.3807,55338.0
2020-03-02 15:40:00,200.59,201.86,200.36,201.47,51081.0,179.3717,180.5074,179.1661,180.1587,51081.0
2020-03-02 15:50:00,201.38,202.99,201.36,202.06,112466.0,180.0782,181.5179,180.0603,180.6862,112466.0
2020-03-03 09:30:00,203.87,204.99,202.21,202.93,45599.0,182.3048,183.3063,180.8204,181.4642,45599.0
2020-03-03 09:40:00,203.18,204.79,202.91,204.79,32228.0,181.6878,183.1275,181.4463,183.1275,32228.0
2020-03-03 09:50:00,204.78,204.78,201.67,202.9,29650.0,183.1185,183.1185,180.3375,181.4374,29650.0
2020-03-03 10:00:00,203.12,209.5,203.12,208.61,64154.0,181.6341,187.3393,181.6341,186.5434,64154.0
2020-03-03 10:10:00,208.17,208.49,204.99,206.39,41085.0,186.1499,186.4361,183.3063,184.5582,41085.0
2020-03-03 10:20:00,206.53,208.21,206.52,206.59,26491.0,184.6834,186.1857,184.6745,184.7371,26491.0
2020-03-03 10:30:00,206.59,208.13,206.44,208.13,29540.0,184.7371,186.1142,184.6029,186.1142,29540.0
2020-03-03 10:40:00,208.2,208.77,206.12,206.5,19538.0,186.1768,186.6865,184.3168,184.6566,19538.0
2020-03-03 10:50:00,206.65,207.7,206.22,207.63,21621.0,184.7907,185.7297,184.4062,185.6671,21621.0
2020-03-03 11:00:00,207.25,207.76,206.12,206.32,18047.0,185.3273,185.7833,184.3168,184.4956,18047.0
2020-03-03 11:10:00,206.01,206.05,204.34,204.58,17375.0,184.2184,184.2542,182.7251,182.9397,17375.0
2020-03-03 11:20:00,204.59,204.73,201.89,202.64,20733.0,182.9486,183.0738,180.5342,181.2049,20733.0
2020-03-03 11:30:00,202.63,203.44,202.35,202.78,41776.0,181.196,181.9203,180.9456,181.3301,41776.0
2020-03-03 11:40:00,203.04,203.13,201.92,201.92,30820.0,181.5626,181.6431,180.5611,180.5611,30820.0
2020-03-03 11:50:00,202.03,203.69,202.02,203.21,16589.0,180.6594,182.1438,180.6505,181.7146,16589.0
2020-03-03 12:00:00,203.27,204.29,203.0,204.03,58645.0,181.7683,182.6804,181.5268,182.4479,58645.0
2020-03-03 12:10:00,203.99,204.04,203.13,203.62,26955.0,182.4121,182.4568,181.6431,182.0812,26955.0
2020-03-03 12:20:00,203.69,204.18,203.04,203.62,26551.0,182.1438,182.582,181.5626,182.0812,26551.0
2020-03-03 12:30:00,203.6,203.78,202.73,203.1,14831.0,182.0633,182.2243,181.2854,181.6162,14831.0
2020-03-03 12:40:00,203.09,203.51,202.39,203.32,13270.0,181.6073,181.9829,180.9813,181.813,13270.0
2020-03-03 12:50:00,203.0,203.09,202.01,202.23,11510.0,181.5268,181.6073,180.6415,180.8383,11510.0
2020-03-03 13:00:00,202.1,202.22,201.51,201.62,19049.0,180.722,180.8293,180.1944,180.2928,19049.0
2020-03-03 13:10:00,201.76,201.91,200.8,200.94,25884.0,180.418,180.5521,179.5595,179.6847,25884.0
2020-03-03 13:20:00,201.08,201.57,200.24,201.17,17373.0,179.8099,180.2481,179.0588,179.8904,17373.0
2020-03-03 13:30:00,201.19,202.18,200.8,201.8,22026.0,179.9083,180.7936,179.5595,180.4538,22026.0
2020-03-03 13:40:00,201.91,201.92,200.35,200.73,16186.0,180.5521,180.5611,179.1571,179.4969,16186.0
2020-03-03 13:50:00,200.67,200.93,199.94,199.95,18016.0,179.4433,179.6758,178.7905,178.7994,18016.0
2020-03-03 14:00:00,200.06,200.39,198.13,198.13,23680.0,178.8978,179.1929,177.172,177.172,23680.0
2020-03-03 14:10:00,198.3,199.67,198.09,198.15,17122.0,177.324,178.5491,177.1362,177.1898,17122.0
2020-03-03 14:20:00,198.16,199.84,197.88,199.75,19410.0,177.1988,178.7011,176.9484,178.6206,19410.0
2020-03-03 14:30:00,199.47,199.85,197.99,197.99,18404.0,178.3702,178.71,177.0468,177.0468,18404.0
2020-03-03 14:40:00,198.13,200.14,197.91,199.64,15986.0,177.172,178.9693,176.9752,178.5222,15986.0
2020-03-03 14:50:00,199.63,200.39,199.28,199.98,11850.0,178.5133,179.1929,178.2003,178.8263,11850.0
2020-03-03 15:00:00,200.31,201.75,199.92,200.83,19313.0,179.1214,180.409,178.7726,179.5864,19313.0
2020-03-03 15:10:00,201.07,202.31,200.73,202.03,19397.0,179.801,180.9098,179.4969,180.6594,19397.0
2020-03-03 15:20:00,202.07,202.46,200.34,202.26,13480.0,180.6952,181.0439,179.1482,180.8651,13480.0
2020-03-03 15:30:00,202.07,202.25,198.48,198.64,32251.0,180.6952,180.8561,177.4849,177.628,32251.0
2020-03-03 15:40:00,198.94,201.65,198.8,200.4,31178.0,177.8963,180.3196,177.7711,179.2018,31178.0
2020-03-03 15:50:00,200.36,200.44,198.19,198.68,86953.0,179.1661,179.2376,177.2256,177.6638,86953.0
2020-03-04 09:30:00,202.35,204.44,201.48,201.96,36977.0,180.9456,182.8145,180.1676,180.5968,36977.0
2020-03-04 09:40:00,201.95,201.96,200.29,201.2,46939.0,180.5879,180.5968,179.1035,179.9172,46939.0
2020-03-04 09:50:00,200.77,201.68,200.69,201.39,13513.0,179.5327,180.3464,179.4612,180.0871,13513.0
2020-03-04 10:00:00,201.22,201.83,200.94,201.65,20299.0,179.9351,180.4806,179.6847,180.3196,20299.0
2020-03-04 10:10:00,201.64,203.2,201.6,203.2,23087.0,180.3107,181.7057,180.2749,181.7057,23087.0
2020-03-04 10:20:00,203.17,203.96,202.97,203.79,24784.0,181.6788,182.3853,181.5,182.2332,24784.0
2020-03-04 10:30:00,203.94,204.48,203.34,203.88,39733.0,182.3674,182.8503,181.8309,182.3137,39733.0
2020-03-04 10:40:00,204.03,204.65,203.44,204.03,18063.0,182.4479,183.0023,181.9203,182.4479,18063.0
2020-03-04 10:50:00,204.38,204.39,203.05,203.32,13939.0,182.7608,182.7698,181.5715,181.813,13939.0
2020-03-04 11:00:00,203.37,203.79,202.8,202.94,14718.0,181.8577,182.2332,181.348,181.4732,14718.0
2020-03-04 11:10:00,203.06,204.13,203.04,203.86,37904.0,181.5805,182.5373,181.5626,182.2958,37904.0
2020-03-04 11:20:00,203.92,204.82,203.66,204.82,17099.0,182.3495,183.1543,182.117,183.1543,17099.0
2020-03-04 11:30:00,204.91,205.49,204.66,205.41,57775.0,183.2348,183.7534,183.0112,183.6819,57775.0
2020-03-04 11:40:00,205.34,205.41,204.61,204.71,18393.0,183.6193,183.6819,182.9665,183.0559,18393.0
2020-03-04 11:50:00,204.86,205.0,204.59,204.67,10365.0,183.1901,183.3153,182.9486,183.0202,10365.0
2020-03-04 12:00:00,204.76,205.07,204.54,204.69,23319.0,183.1006,183.3779,182.9039,183.038,23319.0
2020-03-04 12:10:00,204.76,205.41,204.52,205.23,12857.0,183.1006,183.6819,182.886,183.5209,12857.0
2020-03-04 12:20:00,205.34,206.32,205.27,206.19,14204.0,183.6193,184.4956,183.5567,184.3794,14204.0
2020-03-04 12:30:00,206.19,206.55,205.97,206.18,10902.0,184.3794,184.7013,184.1827,184.3704,10902.0
2020-03-04 12:40:00,206.24,206.97,206.03,206.97,6753.0,184.4241,185.0769,184.2363,185.0769,6753.0
2020-03-04 12:50:00,206.64,207.38,206.62,207.26,17428.0,184.7818,185.4435,184.7639,185.3362,17428.0
2020-03-04 13:00:00,207.31,207.97,207.27,207.78,14501.0,185.3809,185.9711,185.3451,185.8012,14501.0
2020-03-04 13:10:00,207.72,208.78,207.66,208.76,24924.0,185.7475,186.6954,185.6939,186.6775,24924.0
2020-03-04 13:20:00,208.64,208.93,208.37,208.51,22568.0,186.5702,186.8295,186.3288,186.454,22568.0
2020-03-04 13:30:00,208.46,208.99,208.3,208.32,18167.0,186.4093,186.8832,186.2662,186.2841,18167.0
2020-03-04 13:40:00,208.24,208.5,207.74,207.99,16665.0,186.2125,186.445,185.7654,185.989,16665.0
2020-03-04 13:50:00,208.08,208.74,208.08,208.29,15438.0,186.0695,186.6596,186.0695,186.2572,15438.0
2020-03-04 14:00:00,208.54,208.54,207.72,208.3,29386.0,186.4808,186.4808,185.7475,186.2662,29386.0
2020-03-04 14:10:00,208.54,209.39,208.53,209.28,16643.0,186.4808,187.2409,186.4719,187.1425,16643.0
2020-03-04 14:20:00,209.28,209.9,208.98,209.39,18200.0,187.1425,187.6969,186.8743,187.2409,18200.0
2020-03-04 14:30:00,209.49,209.79,209.12,209.2,16168.0,187.3303,187.5986,186.9994,187.071,16168.0
2020-03-04 14:40:00,209.26,209.55,209.11,209.23,11960.0,187.1246,187.384,186.9905,187.0978,11960.0
2020-03-04 14:50:00,209.38,209.77,208.9,209.66,18361.0,187.2319,187.5807,186.8027,187.4823,18361.0
2020-03-04 15:00:00,209.62,210.5,209.58,210.12,25460.0,187.4466,188.2335,187.4108,187.8937,25460.0
2020-03-04 15:10:00,210.1,210.58,209.97,210.06,27439.0,187.8758,188.305,187.7595,187.84,27439.0
2020-03-04 15:20:00,210.07,210.77,210.07,210.74,23962.0,187.849,188.4749,187.849,188.4481,23962.0
2020-03-04 15:30:00,210.72,211.64,210.67,211.5,44892.0,188.4302,189.2529,188.3855,189.1277,44892.0
2020-03-04 15:40:00,211.56,211.56,210.08,210.8,43639.0,189.1813,189.1813,187.8579,188.5017,43639.0
2020-03-04 15:50:00,210.86,212.0,210.85,211.65,153558.0,188.5554,189.5748,188.5464,189.2618,153558.0
2020-03-05 09:30:00,208.65,208.67,206.19,207.75,32757.0,186.5792,186.597,184.3794,185.7744,32757.0
2020-03-05 09:40:00,207.6,208.0,206.99,207.56,22521.0,185.6402,185.9979,185.0948,185.6045,22521.0
2020-03-05 09:50:00,207.49,207.98,206.3,206.83,15932.0,185.5419,185.98,184.4777,184.9517,15932.0
2020-03-05 10:00:00,206.84,207.51,206.74,206.97,9727.0,184.9606,185.5598,184.8712,185.0769,9727.0
2020-03-05 10:10:00,207.06,208.75,207.05,208.35,17445.0,185.1574,186.6686,185.1484,186.3109,17445.0
2020-03-05 10:20:00,208.35,208.87,207.29,207.46,12739.0,186.3109,186.7759,185.363,185.515,12739.0
2020-03-05 10:30:00,207.3,207.66,206.81,206.97,117360.0,185.372,185.6939,184.9338,185.0769,117360.0
2020-03-05 10:40:00,206.96,207.54,206.35,206.92,14145.0,185.0679,185.5866,184.5225,185.0322,14145.0
2020-03-05 10:50:00,207.03,207.59,206.72,207.21,6864.0,185.1305,185.6313,184.8533,185.2915,6864.0
2020-03-05 11:00:00,207.05,207.59,207.02,207.59,8964.0,185.1484,185.6313,185.1216,185.6313,8964.0
2020-03-05 11:10:00,207.58,207.64,207.23,207.35,9496.0,185.6223,185.676,185.3094,185.4167,9496.0
2020-03-05 11:20:00,207.28,207.37,205.89,205.89,24531.0,185.3541,185.4346,184.1111,184.1111,24531.0
2020-03-05 11:30:00,205.99,206.27,204.98,205.13,13982.0,184.2005,184.4509,183.2974,183.4315,13982.0
2020-03-05 11:40:00,204.82,205.07,204.34,204.4,12356.0,183.1543,183.3779,182.7251,182.7787,12356.0
2020-03-05 11:50:00,204.56,205.01,203.99,204.19,17008.0,182.9218,183.3242,182.4121,182.5909,17008.0
2020-03-05 12:00:00,204.27,204.55,202.91,203.2,36256.0,182.6625,182.9129,181.4463,181.7057,36256.0
2020-03-05 12:10:00,203.19,203.51,202.41,202.41,16844.0,181.6967,181.9829,180.9992,180.9992,16844.0
2020-03-05 12:20:00,202.42,202.6,201.38,202.29,24499.0,181.0082,181.1691,180.0782,180.8919,24499.0
2020-03-05 12:30:00,202.21,203.17,202.05,202.05,10030.0,180.8204,181.6788,180.6773,180.6773,10030.0
2020-03-05 12:40:00,202.0,202.1,200.19,201.34,20500.0,180.6326,180.722,179.0141,180.0424,20500.0
2020-03-05 12:50:00,201.31,201.69,201.11,201.22,9584.0,180.0156,180.3554,179.8367,179.9351,9584.0
2020-03-05 13:00:00,201.19,201.82,200.58,200.63,11521.0,179.9083,180.4716,179.3628,179.4075,11521.0
2020-03-05 13:10:00,200.71,200.81,200.23,200.51,14793.0,179.479,179.5685,179.0498,179.3002,14793.0
2020-03-05 13:20:00,200.28,201.36,200.21,201.34,13789.0,179.0945,180.0603,179.0319,180.0424,13789.0
2020-03-05 13:30:00,201.35,202.21,201.14,201.8,10263.0,180.0514,180.8204,179.8636,180.4538,10263.0
2020-03-05 13:40:00,201.8,202.34,201.6,202.3,12611.0,180.4538,180.9366,180.2749,180.9009,12611.0
2020-03-05 13:50:00,202.34,202.5,200.55,200.77,29980.0,180.9366,181.0797,179.336,179.5327,29980.0
2020-03-05 14:00:00,200.74,200.92,200.06,200.26,13644.0,179.5059,179.6668,178.8978,179.0767,13644.0
2020-03-05 14:10:00,200.08,200.74,199.74,199.96,16426.0,178.9157,179.5059,178.6117,178.8084,16426.0
2020-03-05 14:20:00,199.94,200.12,199.0,199.2,32152.0,178.7905,178.9515,177.9499,178.1288,32152.0
2020-03-05 14:30:00,199.26,200.91,199.23,200.81,24424.0,178.1824,179.6579,178.1556,179.5685,24424.0
2020-03-05 14:40:00,200.77,201.09,200.18,200.92,14055.0,179.5327,179.8189,179.0051,179.6668,14055.0
2020-03-05 14:50:00,200.94,201.25,200.51,200.97,15191.0,179.6847,179.9619,179.3002,179.7115,15191.0
2020-03-05 15:00:00,200.85,201.09,200.37,201.09,17725.0,179.6042,179.8189,179.175,179.8189,17725.0
2020-03-05 15:10:00,201.15,201.15,200.28,201.14,29371.0,179.8725,179.8725,179.0945,179.8636,29371.0
2020-03-05 15:20:00,201.2,201.53,200.42,201.0,28492.0,179.9172,180.2123,179.2197,179.7384,28492.0
2020-03-05 15:30:00,200.93,202.14,200.88,201.24,40388.0,179.6758,180.7578,179.6311,179.953,40388.0
2020-03-05 15:40:00,201.35,202.11,200.71,201.49,72283.0,180.0514,180.731,179.479,180.1765,72283.0
2020-03-05 15:50:00,201.3,202.12,199.09,200.57,190831.0,180.0066,180.7399,178.0304,179.3539,190831.0
2020-03-06 09:30:00,195.0,195.61,194.19,195.3,51540.0,174.373,174.9185,173.6487,174.6413,51540.0
2020-03-06 09:40:00,195.07,195.61,193.88,193.91,24367.0,174.4356,174.9185,173.3715,173.3983,24367.0
2020-03-06 09:50:00,193.9,194.73,192.4,194.73,39959.0,173.3894,174.1316,172.0481,174.1316,39959.0
2020-03-06 10:00:00,194.78,196.36,194.2,194.2,22495.0,174.1763,175.5892,173.6577,173.6577,22495.0
2020-03-06 10:10:00,194.04,195.68,193.62,194.95,27413.0,173.5146,174.9811,173.139,174.3283,27413.0
2020-03-06 10:20:00,194.98,197.33,194.47,197.24,27345.0,174.3552,176.4566,173.8991,176.3761,27345.0
2020-03-06 10:30:00,196.94,197.57,195.04,196.14,23572.0,176.1078,176.6712,174.4088,175.3925,23572.0
2020-03-06 10:40:00,196.08,197.55,195.95,197.55,24671.0,175.3388,176.6533,175.2226,176.6533,24671.0
2020-03-06 10:50:00,197.56,197.66,196.59,197.44,21127.0,176.6623,176.7517,175.7949,176.5549,21127.0
2020-03-06 11:00:00,197.31,197.78,196.05,196.33,14418.0,176.4387,176.859,175.312,175.5624,14418.0
2020-03-06 11:10:00,196.28,197.56,196.26,197.22,20025.0,175.5177,176.6623,175.4998,176.3582,20025.0
2020-03-06 11:20:00,197.13,197.46,196.19,196.33,17772.0,176.2777,176.5728,175.4372,175.5624,17772.0
2020-03-06 11:30:00,196.45,197.33,196.41,197.33,12662.0,175.6697,176.4566,175.6339,176.4566,12662.0
2020-03-06 11:40:00,197.27,197.27,195.75,195.77,20972.0,176.4029,176.4029,175.0437,175.0616,20972.0
2020-03-06 11:50:00,195.68,197.1,195.66,197.1,26674.0,174.9811,176.2509,174.9632,176.2509,26674.0
2020-03-06 12:00:00,196.98,196.98,195.65,195.93,18373.0,176.1436,176.1436,174.9543,175.2047,18373.0
2020-03-06 12:10:00,195.65,195.68,194.34,194.39,21764.0,174.9543,174.9811,173.7829,173.8276,21764.0
2020-03-06 12:20:00,194.42,195.0,194.25,194.4,13899.0,173.8544,174.373,173.7024,173.8365,13899.0
2020-03-06 12:30:00,194.37,196.3,194.37,195.88,13096.0,173.8097,175.5355,173.8097,175.16,13096.0
2020-03-06 12:40:00,195.85,196.15,195.53,195.72,12504.0,175.1331,175.4014,174.847,175.0169,12504.0
2020-03-06 12:50:00,195.65,196.02,195.47,195.67,8346.0,174.9543,175.2852,174.7933,174.9722,8346.0
2020-03-06 13:00:00,195.61,196.5,195.46,195.64,13558.0,174.9185,175.7144,174.7844,174.9454,13558.0
2020-03-06 13:10:00,195.83,195.83,195.12,195.57,9303.0,175.1153,175.1153,174.4804,174.8828,9303.0
2020-03-06 13:20:00,195.69,197.25,195.68,196.75,11445.0,174.9901,176.385,174.9811,175.9379,11445.0
2020-03-06 13:30:00,196.73,197.18,196.19,196.62,10387.0,175.9201,176.3225,175.4372,175.8217,10387.0
2020-03-06 13:40:00,196.74,196.98,195.58,195.83,8963.0,175.929,176.1436,174.8917,175.1153,8963.0
2020-03-06 13:50:00,195.82,195.97,194.91,194.91,16315.0,175.1063,175.2404,174.2926,174.2926,16315.0
2020-03-06 14:00:00,195.18,195.44,194.69,195.44,14078.0,174.534,174.7665,174.0958,174.7665,14078.0
2020-03-06 14:10:00,195.33,195.95,195.25,195.59,14321.0,174.6681,175.2226,174.5966,174.9006,14321.0
2020-03-06 14:20:00,195.36,196.52,195.36,196.09,21819.0,174.695,175.7323,174.695,175.3477,21819.0
2020-03-06 14:30:00,196.05,196.27,194.66,194.84,18320.0,175.312,175.5087,174.069,174.23,18320.0
2020-03-06 14:40:00,194.97,195.35,194.24,194.35,19914.0,174.3462,174.686,173.6934,173.7918,19914.0
2020-03-06 14:50:00,194.27,195.04,194.0,194.54,40419.0,173.7203,174.4088,173.4788,173.9617,40419.0
2020-03-06 15:00:00,194.63,194.9,194.18,194.44,20597.0,174.0422,174.2836,173.6398,173.8723,20597.0
2020-03-06 15:10:00,194.54,196.45,194.47,196.1,24729.0,173.9617,175.6697,173.8991,175.3567,24729.0
2020-03-06 15:20:00,196.26,197.25,196.0,196.41,40447.0,175.4998,176.385,175.2673,175.6339,40447.0
2020-03-06 15:30:00,196.22,198.27,195.98,197.17,46882.0,175.464,177.2972,175.2494,176.3135,46882.0
2020-03-06 15:40:00,197.15,199.17,197.15,198.75,44561.0,176.2956,178.1019,176.2956,177.7264,44561.0
2020-03-06 15:50:00,198.86,201.59,198.86,199.92,95551.0,177.8247,180.266,177.8247,178.7726,95551.0
2020-03-09 09:30:00,186.77,187.35,186.77,187.25,400.0,167.0136,167.5323,167.0136,167.4428,400.0
2020-03-09 09:40:00,187.25,187.25,187.25,187.25,0.0,167.4428,167.4428,167.4428,167.4428,0.0
2020-03-09 09:50:00,183.0,188.39,182.0,188.15,60498.0,163.6424,168.4622,162.7482,168.2476,60498.0
2020-03-09 10:00:00,188.3,189.69,187.08,188.95,35514.0,168.3818,169.6247,167.2908,168.963,35514.0
2020-03-09 10:10:00,188.95,191.39,188.89,190.39,39505.0,168.963,171.1449,168.9094,170.2507,39505.0
2020-03-09 10:20:00,190.23,190.72,188.51,190.52,54972.0,170.1076,170.5458,168.5696,170.3669,54972.0
2020-03-09 10:30:00,190.4,191.12,188.94,190.13,37336.0,170.2596,170.9035,168.9541,170.0182,37336.0
2020-03-09 10:40:00,190.25,190.56,188.59,189.66,44150.0,170.1255,170.4027,168.6411,169.5979,44150.0
2020-03-09 10:50:00,189.59,190.37,189.13,189.36,33943.0,169.5353,170.2328,169.124,169.3296,33943.0
2020-03-09 11:00:00,189.29,189.55,188.5,188.91,16706.0,169.267,169.4995,168.5606,168.9272,16706.0
2020-03-09 11:10:00,188.61,191.7,188.61,191.31,26803.0,168.659,171.4221,168.659,171.0734,26803.0
2020-03-09 11:20:00,191.33,191.69,190.11,190.37,9957.0,171.0913,171.4132,170.0003,170.2328,9957.0
2020-03-09 11:30:00,190.39,192.99,189.96,191.78,23079.0,170.2507,172.5757,169.8662,171.4937,23079.0
2020-03-09 11:40:00,191.62,192.77,191.62,192.2,17621.0,171.3506,172.3789,171.3506,171.8692,17621.0
2020-03-09 11:50:00,192.31,192.85,190.78,190.78,16848.0,171.9676,172.4505,170.5994,170.5994,16848.0
2020-03-09 12:00:00,190.95,191.61,189.76,191.0,24118.0,170.7515,171.3416,169.6873,170.7962,24118.0
2020-03-09 12:10:00,191.19,191.51,190.14,190.57,21227.0,170.9661,171.2522,170.0271,170.4117,21227.0
2020-03-09 12:20:00,190.38,190.7,189.86,190.03,45092.0,170.2417,170.5279,169.7768,169.9288,45092.0
2020-03-09 12:30:00,190.09,190.4,189.35,189.83,26238.0,169.9824,170.2596,169.3207,169.7499,26238.0
2020-03-09 12:40:00,189.81,190.22,188.4,188.51,11922.0,169.732,170.0987,168.4712,168.5696,11922.0
2020-03-09 12:50:00,188.69,189.54,188.69,189.48,8990.0,168.7305,169.4906,168.7305,169.437,8990.0
2020-03-09 13:00:00,189.38,190.16,188.55,188.9,10642.0,169.3475,170.045,168.6053,168.9183,10642.0
2020-03-09 13:10:00,188.9,189.61,188.64,188.84,15217.0,168.9183,169.5532,168.6858,168.8646,15217.0
2020-03-09 13:20:00,188.8,188.93,188.07,188.32,10860.0,168.8289,168.9451,168.1761,168.3997,10860.0
2020-03-09 13:30:00,188.22,188.33,186.77,186.8,21171.0,168.3102,168.4086,167.0136,167.0404,21171.0
2020-03-09 13:40:00,187.0,187.47,186.38,187.32,28053.0,167.2193,167.6396,166.6649,167.5054,28053.0
2020-03-09 13:50:00,187.32,187.38,186.0,186.34,42417.0,167.5054,167.5591,166.3251,166.6291,42417.0
2020-03-09 14:00:00,186.42,186.42,184.73,185.24,21132.0,166.7006,166.7006,165.1894,165.6455,21132.0
2020-03-09 14:10:00,185.06,187.26,184.91,187.01,25512.0,165.4845,167.4518,165.3504,167.2282,25512.0
2020-03-09 14:20:00,187.33,187.33,185.81,185.81,14992.0,167.5144,167.5144,166.1552,166.1552,14992.0
2020-03-09 14:30:00,185.76,186.33,185.04,186.2,19911.0,166.1104,166.6202,165.4666,166.5039,19911.0
2020-03-09 14:40:00,186.11,186.62,184.49,184.99,63590.0,166.4234,166.8795,164.9748,165.4219,63590.0
2020-03-09 14:50:00,184.95,186.7,184.95,186.39,22744.0,165.3861,166.951,165.3861,166.6738,22744.0
2020-03-09 15:00:00,186.47,187.41,185.87,186.5,29739.0,166.7453,167.5859,166.2088,166.7722,29739.0
2020-03-09 15:10:00,186.35,187.04,185.82,186.53,16111.0,166.638,167.2551,166.1641,166.799,16111.0
2020-03-09 15:20:00,186.36,189.17,186.11,188.28,41930.0,166.647,169.1597,166.4234,168.3639,41930.0
2020-03-09 15:30:00,188.25,189.32,187.64,189.17,58000.0,168.3371,169.2939,167.7916,169.1597,58000.0
2020-03-09 15:40:00,189.05,189.87,188.51,189.02,33447.0,169.0524,169.7857,168.5696,169.0256,33447.0
2020-03-09 15:50:00,188.78,188.78,186.45,186.55,146387.0,168.811,168.811,166.7275,166.8169,146387.0
2020-03-10 09:30:00,193.5,193.57,191.17,192.73,55493.0,173.0317,173.0943,170.9482,172.3432,55493.0
2020-03-10 09:40:00,192.97,193.0,191.45,192.36,34798.0,172.5578,172.5846,171.1986,172.0123,34798.0
2020-03-10 09:50:00,192.29,192.87,191.76,192.74,45623.0,171.9497,172.4684,171.4758,172.3521,45623.0
2020-03-10 10:00:00,192.85,192.93,192.24,192.56,16793.0,172.4505,172.522,171.905,172.1912,16793.0
2020-03-10 10:10:00,192.68,193.15,192.28,192.47,21572.0,172.2985,172.7187,171.9408,172.1107,21572.0
2020-03-10 10:20:00,192.53,192.79,191.26,191.26,16131.0,172.1643,172.3968,171.0287,171.0287,16131.0
2020-03-10 10:30:00,191.33,191.46,190.64,191.17,33400.0,171.0913,171.2075,170.4742,170.9482,33400.0
2020-03-10 10:40:00,191.07,191.07,189.87,190.11,27892.0,170.8588,170.8588,169.7857,170.0003,27892.0
2020-03-10 10:50:00,190.13,190.37,189.23,189.24,26710.0,170.0182,170.2328,169.2134,169.2223,26710.0
2020-03-10 11:00:00,189.21,190.18,188.96,190.15,20370.0,169.1955,170.0629,168.972,170.0361,20370.0
2020-03-10 11:10:00,189.99,190.03,188.33,188.53,26849.0,169.893,169.9288,168.4086,168.5874,26849.0
2020-03-10 11:20:00,188.53,188.71,186.62,186.62,33124.0,168.5874,168.7484,166.8795,166.8795,33124.0
2020-03-10 11:30:00,186.93,187.84,186.63,187.33,37770.0,167.1567,167.9704,166.8884,167.5144,37770.0
2020-03-10 11:40:00,187.34,189.14,186.96,188.81,16234.0,167.5233,169.1329,167.1835,168.8378,16234.0
2020-03-10 11:50:00,188.81,189.11,187.53,188.31,38046.0,168.8378,169.1061,167.6932,168.3907,38046.0
2020-03-10 12:00:00,188.36,189.03,188.15,188.8,20856.0,168.4354,169.0346,168.2476,168.8289,20856.0
2020-03-10 12:10:00,188.95,190.22,188.95,190.07,18486.0,168.963,170.0987,168.963,169.9645,18486.0
2020-03-10 12:20:00,189.74,189.96,188.54,188.61,12257.0,169.6694,169.8662,168.5964,168.659,12257.0
2020-03-10 12:30:00,188.6,188.73,187.28,188.55,29268.0,168.65,168.7663,167.4697,168.6053,29268.0
2020-03-10 12:40:00,188.54,189.96,187.8,189.26,25603.0,168.5964,169.8662,167.9347,169.2402,25603.0
2020-03-10 12:50:00,189.28,189.9,188.95,189.27,19554.0,169.2581,169.8125,168.963,169.2492,19554.0
2020-03-10 13:00:00,189.28,190.08,188.44,189.49,21809.0,169.2581,169.9735,168.507,169.4459,21809.0
2020-03-10 13:10:00,189.47,189.9,189.14,189.67,29966.0,169.428,169.8125,169.1329,169.6069,29966.0
2020-03-10 13:20:00,189.72,190.32,189.44,189.74,21300.0,169.6516,170.1881,169.4012,169.6694,21300.0
2020-03-10 13:30:00,189.79,190.02,188.57,188.85,21981.0,169.7142,169.9198,168.6232,168.8736,21981.0
2020-03-10 13:40:00,188.99,189.12,187.18,187.18,8183.0,168.9988,169.115,167.3802,167.3802,8183.0
2020-03-10 13:50:00,187.15,187.61,186.76,187.36,19993.0,167.3534,167.7648,167.0047,167.5412,19993.0
2020-03-10 14:00:00,187.05,187.68,186.55,187.66,18804.0,167.264,167.8274,166.8169,167.8095,18804.0
2020-03-10 14:10:00,187.52,188.0,187.03,187.45,15583.0,167.6843,168.1135,167.2461,167.6217,15583.0
2020-03-10 14:20:00,187.36,187.85,186.31,187.69,21564.0,167.5412,167.9794,166.6023,167.8363,21564.0
2020-03-10 14:30:00,187.97,188.46,187.36,188.28,24423.0,168.0867,168.5248,167.5412,168.3639,24423.0
2020-03-10 14:40:00,188.07,190.78,188.07,190.36,28028.0,168.1761,170.5994,168.1761,170.2239,28028.0
2020-03-10 14:50:00,190.76,190.76,189.0,189.63,28578.0,170.5816,170.5816,169.0077,169.5711,28578.0
2020-03-10 15:00:00,189.68,190.72,189.33,190.23,27615.0,169.6158,170.5458,169.3028,170.1076,27615.0
2020-03-10 15:10:00,190.3,192.22,190.21,192.03,15691.0,170.1702,171.8871,170.0897,171.7172,15691.0
2020-03-10 15:20:00,191.93,192.49,191.1,191.1,22830.0,171.6278,172.1286,170.8856,170.8856,22830.0
2020-03-10 15:30:00,191.18,193.5,190.81,193.24,39583.0,170.9571,173.0317,170.6263,172.7992,39583.0
2020-03-10 15:40:00,193.15,194.53,192.85,194.2,59396.0,172.7187,173.9528,172.4505,173.6577,59396.0
2020-03-10 15:50:00,194.45,196.3,194.19,196.12,191439.0,173.8812,175.5355,173.6487,175.3746,191439.0
2020-03-11 09:30:00,190.8,193.28,190.38,192.3,49247.0,170.6173,172.835,170.2417,171.9587,49247.0
2020-03-11 09:40:00,192.52,193.56,191.7,192.77,30034.0,172.1554,173.0854,171.4221,172.3789,30034.0
2020-03-11 09:50:00,192.9,193.0,191.26,192.12,35268.0,172.4952,172.5846,171.0287,171.7977,35268.0
2020-03-11 10:00:00,192.38,192.79,191.5,192.43,32623.0,172.0302,172.3968,171.2433,172.0749,32623.0
2020-03-11 10:10:00,192.43,192.63,191.23,191.44,30163.0,172.0749,172.2537,171.0018,171.1896,30163.0
2020-03-11 10:20:00,191.71,191.87,189.48,189.98,34012.0,171.4311,171.5741,169.437,169.8841,34012.0
2020-03-11 10:30:00,190.18,190.5,188.89,190.24,34911.0,170.0629,170.3491,168.9094,170.1166,34911.0
2020-03-11 10:40:00,190.2,191.03,189.68,189.89,24669.0,170.0808,170.823,169.6158,169.8036,24669.0
2020-03-11 10:50:00,189.9,190.29,189.33,189.92,43792.0,169.8125,170.1613,169.3028,169.8304,43792.0
2020-03-11 11:00:00,189.9,190.97,189.77,190.91,33605.0,169.8125,170.7693,169.6963,170.7157,33605.0
2020-03-11 11:10:00,190.9,191.46,189.98,190.19,29258.0,170.7067,171.2075,169.8841,170.0718,29258.0
2020-03-11 11:20:00,190.32,190.48,188.82,189.22,16261.0,170.1881,170.3312,168.8468,169.2045,16261.0
2020-03-11 11:30:00,189.29,189.8,189.0,189.58,23636.0,169.267,169.7231,169.0077,169.5264,23636.0
2020-03-11 11:40:00,189.7,189.95,188.6,189.15,40205.0,169.6337,169.8572,168.65,169.1419,40205.0
2020-03-11 11:50:00,189.5,189.78,188.82,189.78,14861.0,169.4548,169.7052,168.8468,169.7052,14861.0
2020-03-11 12:00:00,189.62,190.56,189.18,190.36,19772.0,169.5621,170.4027,169.1687,170.2239,19772.0
2020-03-11 12:10:00,190.5,191.33,190.36,191.33,13906.0,170.3491,171.0913,170.2239,171.0913,13906.0
2020-03-11 12:20:00,191.25,191.41,189.94,190.18,41770.0,171.0197,171.1628,169.8483,170.0629,41770.0
2020-03-11 12:30:00,189.94,190.16,188.68,188.68,22694.0,169.8483,170.045,168.7216,168.7216,22694.0
2020-03-11 12:40:00,188.58,189.03,187.63,187.98,31110.0,168.6322,169.0346,167.7826,168.0956,31110.0
2020-03-11 12:50:00,188.07,188.74,187.49,188.11,16804.0,168.1761,168.7752,167.6575,168.2119,16804.0
2020-03-11 13:00:00,188.27,188.32,187.31,187.5,20197.0,168.3549,168.3997,167.4965,167.6664,20197.0
2020-03-11 13:10:00,187.49,188.03,187.34,187.66,25932.0,167.6575,168.1403,167.5233,167.8095,25932.0
2020-03-11 13:20:00,187.8,188.48,187.38,188.13,33595.0,167.9347,168.5427,167.5591,168.2298,33595.0
2020-03-11 13:30:00,188.21,188.7,187.94,188.1,15575.0,168.3013,168.7395,168.0599,168.2029,15575.0
2020-03-11 13:40:00,188.09,189.02,187.8,188.81,34369.0,168.194,169.0256,167.9347,168.8378,34369.0
2020-03-11 13:50:00,188.71,189.14,187.95,188.31,24498.0,168.7484,169.1329,168.0688,168.3907,24498.0
2020-03-11 14:00:00,188.49,189.01,187.61,187.7,26807.0,168.5517,169.0167,167.7648,167.8452,26807.0
2020-03-11 14:10:00,187.86,188.23,187.27,187.3,21406.0,167.9883,168.3192,167.4607,167.4875,21406.0
2020-03-11 14:20:00,187.36,187.72,187.17,187.32,16235.0,167.5412,167.8631,167.3713,167.5054,16235.0
2020-03-11 14:30:00,187.24,188.34,186.92,187.31,19707.0,167.4339,168.4175,167.1477,167.4965,19707.0
2020-03-11 14:40:00,187.43,188.19,186.96,187.21,18245.0,167.6038,168.2834,167.1835,167.4071,18245.0
2020-03-11 14:50:00,187.19,187.45,186.52,186.52,22734.0,167.3892,167.6217,166.7901,166.7901,22734.0
2020-03-11 15:00:00,186.5,186.78,184.75,185.03,29931.0,166.7722,167.0226,165.2073,165.4577,29931.0
2020-03-11 15:10:00,184.89,185.64,184.36,185.43,28457.0,165.3325,166.0031,164.8585,165.8154,28457.0
2020-03-11 15:20:00,185.42,186.5,184.37,186.32,44536.0,165.8064,166.7722,164.8675,166.6112,44536.0
2020-03-11 15:30:00,186.16,189.3,186.07,189.14,65832.0,166.4681,169.276,166.3877,169.1329,65832.0
2020-03-11 15:40:00,188.94,190.52,188.89,190.06,101436.0,168.9541,170.3669,168.9094,169.9556,101436.0
2020-03-11 15:50:00,189.63,190.48,188.0,188.57,209691.0,169.5711,170.3312,168.1135,168.6232,209691.0
2020-03-12 09:30:00,174.62,178.5,173.14,176.83,86227.0,156.9483,160.4356,155.6181,158.9346,86227.0
2020-03-12 09:40:00,176.83,176.83,176.83,176.83,0.0,158.9346,158.9346,158.9346,158.9346,0.0
2020-03-12 09:50:00,174.58,180.56,174.4,180.56,138325.0,156.9123,162.2872,156.7506,162.2872,138325.0
2020-03-12 10:00:00,179.82,179.92,177.84,179.63,79716.0,161.622,161.7119,159.8424,161.4513,79716.0
2020-03-12 10:10:00,179.43,181.53,178.91,180.2,52321.0,161.2715,163.159,160.8041,161.9636,52321.0
2020-03-12 10:20:00,180.12,180.44,179.06,179.8,76164.0,161.8917,162.1793,160.939,161.6041,76164.0
2020-03-12 10:30:00,179.51,181.55,179.51,180.69,70117.0,161.3434,163.177,161.3434,162.404,70117.0
2020-03-12 10:40:00,180.77,181.15,179.62,180.75,53134.0,162.4759,162.8174,161.4423,162.4579,53134.0
2020-03-12 10:50:00,181.0,181.25,180.06,180.24,35478.0,162.6826,162.9073,161.8378,161.9995,35478.0
2020-03-12 11:00:00,180.3,180.3,176.31,176.39,22636.0,162.0535,162.0535,158.4673,158.5392,22636.0
2020-03-12 11:10:00,176.64,176.64,174.72,175.05,46705.0,158.7639,158.7639,157.0382,157.3348,46705.0
2020-03-12 11:20:00,174.97,175.74,173.86,175.58,68603.0,157.2629,157.9549,156.2652,157.8111,68603.0
2020-03-12 11:30:00,175.59,176.14,174.78,175.5,70075.0,157.8201,158.3145,157.0921,157.7392,70075.0
2020-03-12 11:40:00,175.62,176.26,175.05,175.19,44946.0,157.8471,158.4223,157.3348,157.4606,44946.0
2020-03-12 11:50:00,175.18,175.86,174.09,175.79,43129.0,157.4516,158.0628,156.4719,157.9999,43129.0
2020-03-12 12:00:00,175.7,175.73,173.56,173.57,43297.0,157.919,157.946,155.9956,156.0046,43297.0
2020-03-12 12:10:00,173.81,174.8,173.02,174.03,32294.0,156.2203,157.1101,155.5102,156.418,32294.0
2020-03-12 12:20:00,174.1,175.55,173.93,174.28,44054.0,156.4809,157.7842,156.3281,156.6427,44054.0
2020-03-12 12:30:00,174.13,174.13,171.22,172.15,37143.0,156.5079,156.5079,153.8924,154.7283,37143.0
2020-03-12 12:40:00,171.91,172.2,170.63,171.59,33162.0,154.5125,154.7732,153.3621,154.2249,33162.0
2020-03-12 12:50:00,171.86,177.98,171.86,176.86,64764.0,154.4676,159.9683,154.4676,158.9616,64764.0
2020-03-12 13:00:00,177.08,180.84,175.47,177.76,73038.0,159.1593,162.5388,157.7123,159.7705,73038.0
2020-03-12 13:10:00,177.99,178.3,173.65,174.27,42152.0,159.9772,160.2559,156.0765,156.6337,42152.0
2020-03-12 13:20:00,174.22,174.31,171.16,172.73,46814.0,156.5888,156.6697,153.8384,155.2496,46814.0
2020-03-12 13:30:00,172.65,174.1,171.09,171.31,50627.0,155.1777,156.4809,153.7755,153.9733,50627.0
2020-03-12 13:40:00,171.41,172.16,170.2,172.0,27889.0,154.0631,154.7372,152.9756,154.5934,27889.0
2020-03-12 13:50:00,171.94,172.67,170.84,172.53,22653.0,154.5395,155.1956,153.5508,155.0698,22653.0
2020-03-12 14:00:00,172.39,172.79,170.18,170.65,32307.0,154.944,155.3035,152.9576,153.3801,32307.0
2020-03-12 14:10:00,170.7,170.99,168.72,168.86,43236.0,153.425,153.6857,151.6454,151.7712,43236.0
2020-03-12 14:20:00,168.89,169.92,168.72,169.17,36946.0,151.7982,152.7239,151.6454,152.0498,36946.0
2020-03-12 14:30:00,169.06,170.3,168.99,169.18,33584.0,151.951,153.0655,151.8881,152.0588,33584.0
2020-03-12 14:40:00,169.14,169.5,168.16,169.38,42940.0,152.0229,152.3464,151.142,152.2386,42940.0
2020-03-12 14:50:00,169.36,170.05,167.04,167.04,61919.0,152.2206,152.8408,150.1354,150.1354,61919.0
2020-03-12 15:00:00,167.23,168.86,167.17,168.54,40323.0,150.3062,151.7712,150.2522,151.4836,40323.0
2020-03-12 15:10:00,168.8,169.44,167.18,167.48,35182.0,151.7173,152.2925,150.2612,150.5309,35182.0
2020-03-12 15:20:00,167.35,167.54,164.12,165.21,75489.0,150.414,150.5848,147.5109,148.4906,75489.0
2020-03-12 15:30:00,165.19,166.2,164.85,166.02,66823.0,148.4726,149.3804,148.167,149.2186,66823.0
2020-03-12 15:40:00,165.93,167.57,165.73,167.18,68708.0,149.1377,150.6118,148.958,150.2612,68708.0
2020-03-12 15:50:00,167.15,169.22,166.01,166.01,232558.0,150.2343,152.0948,149.2096,149.2096,232558.0
2020-03-13 09:30:00,174.63,177.03,173.79,174.04,52474.0,156.9573,159.1144,156.2023,156.427,52474.0
2020-03-13 09:40:00,174.02,174.14,172.21,173.3,32232.0,156.409,156.5169,154.7822,155.7619,32232.0
2020-03-13 09:50:00,173.22,173.23,170.1,170.71,27516.0,155.69,155.699,152.8857,153.434,27516.0
2020-03-13 10:00:00,170.47,171.06,169.89,170.01,30964.0,153.2183,153.7486,152.697,152.8048,30964.0
2020-03-13 10:10:00,169.9,171.87,169.46,171.71,31944.0,152.706,154.4766,152.3105,154.3328,31944.0
2020-03-13 10:20:00,171.7,172.04,169.65,170.77,49440.0,154.3238,154.6294,152.4813,153.4879,49440.0
2020-03-13 10:30:00,170.34,170.44,168.4,168.71,24589.0,153.1014,153.1913,151.3578,151.6364,24589.0
2020-03-13 10:40:00,169.0,169.37,168.04,168.81,55578.0,151.897,152.2296,151.0342,151.7263,55578.0
2020-03-13 10:50:00,168.7,169.75,168.45,168.64,51913.0,151.6274,152.5711,151.4027,151.5735,51913.0
2020-03-13 11:00:00,168.74,169.41,168.48,169.24,59121.0,151.6634,152.2655,151.4297,152.1128,59121.0
2020-03-13 11:10:00,169.25,169.35,168.3,168.55,20988.0,152.1217,152.2116,151.2679,151.4926,20988.0
2020-03-13 11:20:00,168.41,168.57,166.78,166.78,14213.0,151.3667,151.5106,149.9017,149.9017,14213.0
2020-03-13 11:30:00,165.89,166.58,164.71,166.36,28018.0,149.1018,149.7219,148.0412,149.5242,28018.0
2020-03-13 11:40:00,166.05,166.05,164.81,165.03,48850.0,149.2456,149.2456,148.1311,148.3288,48850.0
2020-03-13 11:50:00,165.02,167.69,164.93,167.32,14365.0,148.3198,150.7196,148.2389,150.3871,14365.0
2020-03-13 12:00:00,167.57,167.84,164.95,165.87,19791.0,150.6118,150.8544,148.2569,149.0838,19791.0
2020-03-13 12:10:00,165.72,166.15,165.09,165.25,14391.0,148.949,149.3355,148.3827,148.5265,14391.0
2020-03-13 12:20:00,165.45,165.84,164.78,164.84,22722.0,148.7063,149.0568,148.1041,148.158,22722.0
2020-03-13 12:30:00,164.74,166.42,164.47,166.34,21411.0,148.0682,149.5781,147.8255,149.5062,21411.0
2020-03-13 12:40:00,166.57,168.85,166.52,168.58,24406.0,149.713,151.7622,149.668,151.5195,24406.0
2020-03-13 12:50:00,168.36,171.4,168.36,169.3,86207.0,151.3218,154.0542,151.3218,152.1667,86207.0
2020-03-13 13:00:00,168.9,169.37,167.02,167.54,12326.0,151.8072,152.2296,150.1174,150.5848,12326.0
2020-03-13 13:10:00,167.1,168.11,166.92,168.11,12497.0,150.1893,151.0971,150.0275,151.0971,12497.0
2020-03-13 13:20:00,168.37,169.33,168.13,169.0,31906.0,151.3308,152.1936,151.1151,151.897,31906.0
2020-03-13 13:30:00,168.98,169.71,168.47,168.96,17623.0,151.8791,152.5352,151.4207,151.8611,17623.0
2020-03-13 13:40:00,169.46,170.72,169.46,170.5,12521.0,152.3105,153.443,152.3105,153.2452,12521.0
2020-03-13 13:50:00,170.77,171.11,169.87,170.13,17614.0,153.4879,153.7935,152.679,152.9127,17614.0
2020-03-13 14:00:00,170.01,170.23,167.97,168.49,25530.0,152.8048,153.0026,150.9713,151.4387,25530.0
2020-03-13 14:10:00,168.2,170.4,168.2,170.08,42165.0,151.178,153.1554,151.178,152.8677,42165.0
2020-03-13 14:20:00,170.23,170.94,169.91,170.3,58879.0,153.0026,153.6407,152.7149,153.0655,58879.0
2020-03-13 14:30:00,170.48,170.61,169.87,169.97,55874.0,153.2273,153.3441,152.679,152.7689,55874.0
2020-03-13 14:40:00,169.96,171.41,169.8,171.14,100089.0,152.7599,154.0631,152.6161,153.8205,100089.0
2020-03-13 14:50:00,171.14,172.07,170.87,171.98,37779.0,153.8205,154.6564,153.5778,154.5755,37779.0
2020-03-13 15:00:00,171.81,173.04,171.73,171.83,26263.0,154.4227,155.5282,154.3508,154.4406,26263.0
2020-03-13 15:10:00,171.8,172.32,170.41,172.15,38195.0,154.4137,154.8811,153.1643,154.7283,38195.0
2020-03-13 15:20:00,172.17,172.62,171.74,172.62,36427.0,154.7462,155.1507,154.3597,155.1507,36427.0
2020-03-13 15:30:00,172.62,173.21,170.9,172.45,104799.0,155.1507,155.681,153.6048,154.9979,104799.0
2020-03-13 15:40:00,172.81,175.0,172.05,174.45,50474.0,155.3215,157.2898,154.6384,156.7955,50474.0
2020-03-13 15:50:00,174.7,178.64,174.59,177.59,216522.0,157.0202,160.5615,156.9213,159.6177,216522.0
2020-03-16 09:40:00,155.0,157.0,149.21,153.78,48035.0,139.3139,141.1115,134.1098,138.2173,48035.0
2020-03-16 09:50:00,153.87,166.47,153.78,166.17,48811.0,138.2982,149.6231,138.2173,149.3534,48811.0
2020-03-16 10:00:00,165.43,165.82,160.7,162.86,48106.0,148.6883,149.0389,144.437,146.3784,48106.0
2020-03-16 10:10:00,163.22,164.96,160.87,160.95,35414.0,146.702,148.2659,144.5898,144.6617,35414.0
2020-03-16 10:20:00,161.08,162.03,159.73,159.73,25393.0,144.7786,145.6324,143.5652,143.5652,25393.0
2020-03-16 10:30:00,159.92,162.87,159.91,162.47,28444.0,143.7359,146.3874,143.727,146.0279,28444.0
2020-03-16 10:40:00,162.56,163.78,161.68,161.9,40427.0,146.1088,147.2053,145.3178,145.5156,40427.0
2020-03-16 10:50:00,161.8,162.62,160.48,161.15,20160.0,145.4257,146.1627,144.2393,144.8415,20160.0
2020-03-16 11:00:00,161.41,161.41,158.01,160.58,18715.0,145.0752,145.0752,142.0192,144.3292,18715.0
2020-03-16 11:10:00,160.66,164.11,160.65,163.78,24985.0,144.4011,147.5019,144.3921,147.2053,24985.0
2020-03-16 11:20:00,163.73,165.54,163.73,165.17,32702.0,147.1604,148.7872,147.1604,148.4546,32702.0
2020-03-16 11:30:00,165.31,166.35,164.06,164.72,25687.0,148.5805,149.5152,147.457,148.0502,25687.0
2020-03-16 11:40:00,164.49,164.71,160.62,161.0,20684.0,147.8435,148.0412,144.3651,144.7066,20684.0
2020-03-16 11:50:00,161.03,162.7,160.65,162.66,17007.0,144.7336,146.2346,144.3921,146.1987,17007.0
2020-03-16 12:00:00,163.12,164.45,162.42,163.22,16011.0,146.6121,147.8075,145.9829,146.702,16011.0
2020-03-16 12:10:00,163.03,164.06,159.54,159.84,16685.0,146.5312,147.457,143.3944,143.664,16685.0
2020-03-16 12:20:00,159.83,162.37,159.55,161.66,23131.0,143.6551,145.938,143.4034,145.2999,23131.0
2020-03-16 12:30:00,162.04,162.75,161.3,162.02,19407.0,145.6414,146.2795,144.9763,145.6234,19407.0
2020-03-16 12:40:00,162.02,162.17,159.38,159.38,14081.0,145.6234,145.7582,143.2506,143.2506,14081.0
2020-03-16 12:50:00,159.51,159.63,158.06,159.5,30803.0,143.3674,143.4753,142.0642,143.3584,30803.0
2020-03-16 13:00:00,159.22,160.45,158.89,159.38,24490.0,143.1068,144.2123,142.8102,143.2506,24490.0
2020-03-16 13:10:00,159.39,161.87,159.26,159.73,24155.0,143.2596,145.4886,143.1427,143.5652,24155.0
2020-03-16 13:20:00,159.74,160.72,159.09,159.41,14001.0,143.5742,144.455,142.9899,143.2776,14001.0
2020-03-16 13:30:00,159.21,159.21,156.19,158.27,16146.0,143.0978,143.0978,140.3834,142.2529,16146.0
2020-03-16 13:40:00,158.59,159.46,157.84,158.79,31705.0,142.5405,143.3225,141.8664,142.7203,31705.0
2020-03-16 13:50:00,159.14,159.73,158.7,159.28,13524.0,143.0349,143.5652,142.6394,143.1607,13524.0
2020-03-16 14:00:00,159.2,159.26,156.67,156.97,21052.0,143.0888,143.1427,140.8148,141.0845,21052.0
2020-03-16 14:10:00,157.06,158.11,156.96,157.09,16879.0,141.1654,142.1091,141.0755,141.1923,16879.0
2020-03-16 14:20:00,157.29,157.71,156.23,157.52,22989.0,141.3721,141.7496,140.4194,141.5788,22989.0
2020-03-16 14:30:00,157.74,159.64,157.49,157.62,39584.0,141.7766,143.4843,141.5519,141.6687,39584.0
2020-03-16 14:40:00,157.32,157.32,155.85,156.34,23808.0,141.3991,141.3991,140.0778,140.5182,23808.0
2020-03-16 14:50:00,156.51,157.82,156.04,157.33,30873.0,140.671,141.8485,140.2486,141.4081,30873.0
2020-03-16 15:00:00,157.2,157.94,156.25,156.37,32537.0,141.2912,141.9563,140.4374,140.5452,32537.0
2020-03-16 15:10:00,156.26,156.44,155.01,155.01,45013.0,140.4463,140.6081,139.3228,139.3228,45013.0
2020-03-16 15:20:00,155.17,155.71,153.8,153.94,56238.0,139.4666,139.952,138.2353,138.3611,56238.0
2020-03-16 15:30:00,153.61,153.75,151.3,152.75,94798.0,138.0645,138.1904,135.9883,137.2916,94798.0
2020-03-16 15:40:00,152.77,156.36,152.46,155.22,70170.0,137.3095,140.5362,137.0309,139.5116,70170.0
2020-03-16 15:50:00,154.97,155.16,151.09,152.06,205298.0,139.2869,139.4577,135.7995,136.6714,205298.0
2020-03-17 09:30:00,155.32,157.87,154.12,154.12,44603.0,139.6015,141.8934,138.5229,138.5229,44603.0
2020-03-17 09:40:00,153.52,155.49,152.23,154.65,37239.0,137.9836,139.7543,136.8242,138.9993,37239.0
2020-03-17 09:50:00,154.98,154.98,152.33,152.53,24504.0,139.2959,139.2959,136.9141,137.0938,24504.0
2020-03-17 10:00:00,152.73,155.47,151.4,154.91,50129.0,137.2736,139.7363,136.0782,139.233,50129.0
2020-03-17 10:10:00,154.86,155.17,152.35,152.5,31064.0,139.188,139.4666,136.932,137.0669,31064.0
2020-03-17 10:20:00,152.72,154.65,152.53,154.56,29941.0,137.2646,138.9993,137.0938,138.9184,29941.0
2020-03-17 10:30:00,154.48,155.86,153.13,154.02,20751.0,138.8465,140.0868,137.6331,138.433,20751.0
2020-03-17 10:40:00,154.79,156.75,154.21,156.15,11961.0,139.1251,140.8868,138.6038,140.3475,11961.0
2020-03-17 10:50:00,156.02,158.21,155.7,158.21,30485.0,140.2306,142.199,139.943,142.199,30485.0
2020-03-17 11:00:00,157.97,159.77,157.56,159.77,20023.0,141.9833,143.6011,141.6148,143.6011,20023.0
2020-03-17 11:10:00,159.35,161.41,159.35,161.37,27290.0,143.2236,145.0752,143.2236,145.0392,27290.0
2020-03-17 11:20:00,161.49,162.52,160.71,162.37,32096.0,145.1471,146.0728,144.446,145.938,32096.0
2020-03-17 11:30:00,162.37,162.84,159.12,159.44,24864.0,145.938,146.3604,143.0169,143.3045,24864.0
2020-03-17 11:40:00,159.65,160.92,159.45,160.87,36971.0,143.4933,144.6347,143.3135,144.5898,36971.0
2020-03-17 11:50:00,160.57,162.91,160.07,162.53,16800.0,144.3202,146.4234,143.8708,146.0818,16800.0
2020-03-17 12:00:00,162.73,167.36,162.73,166.99,28492.0,146.2616,150.423,146.2616,150.0905,28492.0
2020-03-17 12:10:00,166.98,167.86,163.89,164.7,26514.0,150.0815,150.8724,147.3042,148.0322,26514.0
2020-03-17 12:20:00,164.86,164.86,162.36,162.78,19712.0,148.176,148.176,145.929,146.3065,19712.0
2020-03-17 12:30:00,162.88,163.46,160.87,161.53,26883.0,146.3964,146.9177,144.5898,145.183,26883.0
2020-03-17 12:40:00,161.82,162.48,160.03,160.92,14354.0,145.4437,146.0369,143.8348,144.6347,14354.0
2020-03-17 12:50:00,160.58,161.52,160.0,161.52,17041.0,144.3292,145.174,143.8078,145.174,17041.0
2020-03-17 13:00:00,161.75,162.84,160.53,160.8,20503.0,145.3807,146.3604,144.2842,144.5269,20503.0
2020-03-17 13:10:00,160.78,161.87,160.05,161.74,41840.0,144.5089,145.4886,143.8528,145.3718,41840.0
2020-03-17 13:20:00,162.27,162.35,160.61,161.4,19206.0,145.8481,145.92,144.3561,145.0662,19206.0
2020-03-17 13:30:00,161.45,163.99,160.82,163.69,22456.0,145.1111,147.3941,144.5449,147.1244,22456.0
2020-03-17 13:40:00,163.87,166.96,163.84,166.47,21969.0,147.2862,150.0635,147.2592,149.6231,21969.0
2020-03-17 13:50:00,166.2,166.21,164.93,165.33,22610.0,149.3804,149.3894,148.2389,148.5984,22610.0
2020-03-17 14:00:00,165.52,167.04,164.69,166.58,24235.0,148.7692,150.1354,148.0232,149.7219,24235.0
2020-03-17 14:10:00,166.59,168.7,166.59,168.66,27098.0,149.7309,151.6274,149.7309,151.5914,27098.0
2020-03-17 14:20:00,168.88,168.93,166.52,168.71,42734.0,151.7892,151.8341,149.668,151.6364,42734.0
2020-03-17 14:30:00,168.81,170.68,168.68,170.24,37094.0,151.7263,153.407,151.6094,153.0116,37094.0
2020-03-17 14:40:00,170.09,170.26,165.87,166.43,41696.0,152.8767,153.0295,149.0838,149.5871,41696.0
2020-03-17 14:50:00,166.55,166.88,165.03,166.01,45086.0,149.695,149.9916,148.3288,149.2096,45086.0
2020-03-17 15:00:00,166.01,166.04,162.23,163.83,43205.0,149.2096,149.2366,145.8122,147.2502,43205.0
2020-03-17 15:10:00,163.83,164.35,162.98,163.24,35714.0,147.2502,147.7176,146.4863,146.72,35714.0
2020-03-17 15:20:00,163.35,164.74,163.01,163.56,35205.0,146.8188,148.0682,146.5132,147.0076,35205.0
2020-03-17 15:30:00,163.56,166.64,163.46,165.9,69250.0,147.0076,149.7759,146.9177,149.1108,69250.0
2020-03-17 15:40:00,166.02,169.48,166.01,168.95,80589.0,149.2186,152.3285,149.2096,151.8521,80589.0
2020-03-17 15:50:00,169.0,169.85,166.39,168.96,234392.0,151.897,152.661,149.5512,151.8611,234392.0
2020-03-18 09:30:00,154.94,157.9,152.17,153.56,65478.0,139.2599,141.9204,136.7703,138.0196,65478.0
2020-03-18 09:40:00,154.39,159.35,154.11,159.05,34381.0,138.7656,143.2236,138.5139,142.954,34381.0
2020-03-18 09:50:00,158.97,162.56,158.63,162.17,16270.0,142.8821,146.1088,142.5765,145.7582,16270.0
2020-03-18 10:00:00,162.26,164.47,161.85,163.25,42635.0,145.8391,147.8255,145.4706,146.7289,42635.0
2020-03-18 10:10:00,163.26,165.42,163.26,164.64,65615.0,146.7379,148.6793,146.7379,147.9783,65615.0
2020-03-18 10:20:00,164.61,165.41,163.43,164.93,35731.0,147.9513,148.6704,146.8907,148.2389,35731.0
2020-03-18 10:30:00,164.92,166.31,164.39,164.87,37078.0,148.2299,149.4793,147.7536,148.185,37078.0
2020-03-18 10:40:00,164.74,165.52,163.43,164.09,27712.0,148.0682,148.7692,146.8907,147.4839,27712.0
2020-03-18 10:50:00,164.0,164.01,158.57,158.57,40493.0,147.403,147.412,142.5226,142.5226,40493.0
2020-03-18 11:00:00,158.0,158.95,154.43,154.5,37124.0,142.0103,142.8641,138.8015,138.8645,37124.0
2020-03-18 11:10:00,154.58,156.17,154.36,155.52,37817.0,138.9364,140.3654,138.7386,139.7812,37817.0
2020-03-18 11:20:00,155.33,156.53,154.28,155.95,54576.0,139.6105,140.689,138.6667,140.1677,54576.0
2020-03-18 11:30:00,156.39,158.98,156.27,158.55,34278.0,140.5632,142.8911,140.4553,142.5046,34278.0
2020-03-18 11:40:00,158.35,159.86,157.89,159.86,28205.0,142.3248,143.682,141.9114,143.682,28205.0
2020-03-18 11:50:00,159.97,163.93,159.96,163.72,32422.0,143.7809,147.3401,143.7719,147.1514,32422.0
2020-03-18 12:00:00,163.68,167.0,162.36,167.0,34509.0,147.1154,150.0994,145.929,150.0994,34509.0
2020-03-18 12:10:00,167.86,168.09,163.83,163.83,15741.0,150.8724,151.0791,147.2502,147.2502,15741.0
2020-03-18 12:20:00,164.22,168.53,164.15,167.77,16918.0,147.6008,151.4746,147.5379,150.7915,16918.0
2020-03-18 12:30:00,168.1,168.44,165.66,166.16,20990.0,151.0881,151.3937,148.8951,149.3445,20990.0
2020-03-18 12:40:00,165.69,166.58,164.81,166.54,13005.0,148.922,149.7219,148.1311,149.686,13005.0
2020-03-18 12:50:00,166.32,167.6,166.19,166.28,16636.0,149.4883,150.6387,149.3714,149.4523,16636.0
2020-03-18 13:00:00,166.28,166.28,166.28,166.28,0.0,149.4523,149.4523,149.4523,149.4523,0.0
2020-03-18 13:10:00,164.61,169.94,164.61,169.85,44756.0,147.9513,152.7419,147.9513,152.661,44756.0
2020-03-18 13:20:00,169.85,169.9,166.48,167.21,36600.0,152.661,152.706,149.6321,150.2882,36600.0
2020-03-18 13:30:00,167.02,167.98,164.5,165.65,46299.0,150.1174,150.9803,147.8524,148.8861,46299.0
2020-03-18 13:40:00,165.47,167.45,162.57,164.14,34173.0,148.7243,150.5039,146.1178,147.5289,34173.0
2020-03-18 13:50:00,164.43,165.45,163.41,164.8,24678.0,147.7895,148.7063,146.8728,148.1221,24678.0
2020-03-18 14:00:00,164.28,167.44,163.84,165.39,21968.0,147.6547,150.4949,147.2592,148.6524,21968.0
2020-03-18 14:10:00,165.41,165.41,163.69,163.74,21388.0,148.6704,148.6704,147.1244,147.1694,21388.0
2020-03-18 14:20:00,163.68,163.9,161.62,162.66,23234.0,147.1154,147.3132,145.2639,146.1987,23234.0
2020-03-18 14:30:00,162.43,165.9,161.64,165.64,21457.0,145.9919,149.1108,145.2819,148.8771,21457.0
2020-03-18 14:40:00,165.56,166.49,164.23,165.88,25855.0,148.8052,149.6411,147.6098,149.0928,25855.0
2020-03-18 14:50:00,165.97,170.0,165.26,169.97,30380.0,149.1737,152.7958,148.5355,152.7689,30380.0
2020-03-18 15:00:00,170.6,172.96,169.42,172.43,43041.0,153.3351,155.4563,152.2745,154.9799,43041.0
2020-03-18 15:10:00,172.33,175.1,172.33,174.6,66362.0,154.89,157.3797,154.89,156.9303,66362.0
2020-03-18 15:20:00,174.51,174.52,170.99,171.99,94585.0,156.8494,156.8584,153.6857,154.5844,94585.0
2020-03-18 15:30:00,171.45,174.56,168.0,168.88,82660.0,154.0991,156.8944,150.9982,151.7892,82660.0
2020-03-18 15:40:00,168.9,172.08,168.89,170.09,103949.0,151.8072,154.6653,151.7982,152.8767,103949.0
2020-03-18 15:50:00,170.22,170.7,154.55,167.58,329456.0,152.9936,153.425,138.9094,150.6207,329456.0
2020-03-19 09:30:00,166.34,167.37,156.0,157.2,51685.0,149.5062,150.432,140.2127,141.2912,51685.0
2020-03-19 09:40:00,156.0,158.0,153.45,156.18,30778.0,140.2127,142.0103,137.9207,140.3744,30778.0
2020-03-19 09:50:00,156.28,158.5,155.92,158.26,36619.0,140.4643,142.4597,140.1407,142.2439,36619.0
2020-03-19 10:00:00,158.02,158.12,153.69,155.15,39833.0,142.0282,142.1181,138.1364,139.4487,39833.0
2020-03-19 10:10:00,155.01,157.77,154.81,157.74,53031.0,139.3228,141.8035,139.1431,141.7766,53031.0
2020-03-19 10:20:00,157.73,163.59,157.72,163.42,52891.0,141.7676,147.0345,141.7586,146.8817,52891.0
2020-03-19 10:30:00,163.3,166.39,162.99,164.79,40834.0,146.7739,149.5512,146.4953,148.1131,40834.0
2020-03-19 10:40:00,164.58,165.95,164.13,165.24,42737.0,147.9243,149.1557,147.5199,148.5176,42737.0
2020-03-19 10:50:00,165.24,166.87,165.02,166.18,44936.0,148.5176,149.9826,148.3198,149.3624,44936.0
2020-03-19 11:00:00,166.61,166.85,162.0,162.07,46355.0,149.7489,149.9646,145.6054,145.6684,46355.0
2020-03-19 11:10:00,162.42,162.42,160.51,161.11,27638.0,145.9829,145.9829,144.2662,144.8055,27638.0
2020-03-19 11:20:00,161.09,162.58,160.43,162.38,22891.0,144.7875,146.1268,144.1943,145.947,22891.0
2020-03-19 11:30:00,162.44,164.29,161.05,163.71,78388.0,146.0009,147.6637,144.7516,147.1424,78388.0
2020-03-19 11:40:00,163.63,164.53,162.55,164.49,66737.0,147.0705,147.8794,146.0998,147.8435,66737.0
2020-03-19 11:50:00,164.49,164.98,161.66,161.72,23649.0,147.8435,148.2839,145.2999,145.3538,23649.0
2020-03-19 12:00:00,161.97,163.39,161.03,162.28,33493.0,145.5785,146.8548,144.7336,145.8571,33493.0
2020-03-19 12:10:00,162.52,162.82,161.22,161.56,16940.0,146.0728,146.3425,144.9044,145.21,16940.0
2020-03-19 12:20:00,161.55,162.07,160.51,161.53,26091.0,145.201,145.6684,144.2662,145.183,26091.0
2020-03-19 12:30:00,161.49,163.03,161.03,162.66,28172.0,145.1471,146.5312,144.7336,146.1987,28172.0
2020-03-19 12:40:00,162.63,165.49,162.41,164.5,23796.0,146.1717,148.7423,145.974,147.8524,23796.0
2020-03-19 12:50:00,164.8,166.54,162.95,163.34,27821.0,148.1221,149.686,146.4593,146.8098,27821.0
2020-03-19 13:00:00,163.34,163.68,160.73,161.15,16888.0,146.8098,147.1154,144.464,144.8415,16888.0
2020-03-19 13:10:00,160.72,161.01,158.06,159.15,20974.0,144.455,144.7156,142.0642,143.0439,20974.0
2020-03-19 13:20:00,159.36,161.0,158.95,159.5,23684.0,143.2326,144.7066,142.8641,143.3584,23684.0
2020-03-19 13:30:00,161.0,161.0,159.79,160.44,17222.0,144.7066,144.7066,143.6191,144.2033,17222.0
2020-03-19 13:40:00,160.19,161.72,159.78,160.53,32054.0,143.9786,145.3538,143.6101,144.2842,32054.0
2020-03-19 13:50:00,160.79,162.49,160.47,161.46,26014.0,144.5179,146.0459,144.2303,145.1201,26014.0
2020-03-19 14:00:00,161.39,161.8,157.9,159.19,24467.0,145.0572,145.4257,141.9204,143.0798,24467.0
2020-03-19 14:10:00,159.29,160.21,159.0,159.67,24229.0,143.1697,143.9966,142.909,143.5112,24229.0
2020-03-19 14:20:00,160.29,160.3,157.52,157.58,26212.0,144.0685,144.0775,141.5788,141.6328,26212.0
2020-03-19 14:30:00,157.43,160.0,157.43,160.0,35444.0,141.4979,143.8078,141.4979,143.8078,35444.0
2020-03-19 14:40:00,159.87,160.19,158.21,159.76,23612.0,143.691,143.9786,142.199,143.5921,23612.0
2020-03-19 14:50:00,159.4,161.09,159.1,160.56,30623.0,143.2686,144.7875,142.9989,144.3112,30623.0
2020-03-19 15:00:00,160.07,160.44,158.0,158.32,89447.0,143.8708,144.2033,142.0103,142.2979,89447.0
2020-03-19 15:10:00,158.0,160.18,157.3,159.58,28344.0,142.0103,143.9696,141.3811,143.4304,28344.0
2020-03-19 15:20:00,159.59,162.1,158.67,161.53,51116.0,143.4393,145.6953,142.6124,145.183,51116.0
2020-03-19 15:30:00,161.44,162.98,160.39,160.59,87088.0,145.1021,146.4863,144.1584,144.3381,87088.0
2020-03-19 15:40:00,160.41,162.51,159.88,160.04,46004.0,144.1764,146.0638,143.7,143.8438,46004.0
2020-03-19 15:50:00,159.88,160.94,156.53,160.17,194271.0,143.7,144.6527,140.689,143.9606,194271.0
2020-03-20 09:30:00,160.48,160.48,157.72,159.22,166880.0,144.2393,144.2393,141.7586,143.1068,166880.0
2020-03-20 09:40:00,158.87,159.83,156.03,156.4,42020.0,142.7922,143.6551,140.2396,140.5722,42020.0
2020-03-20 09:50:00,156.3,157.73,155.53,156.07,24409.0,140.4823,141.7676,139.7902,140.2756,24409.0
2020-03-20 10:00:00,156.13,157.49,155.05,155.5,32299.0,140.3295,141.5519,139.3588,139.7633,32299.0
2020-03-20 10:10:00,155.08,155.96,154.56,155.41,15133.0,139.3858,140.1767,138.9184,139.6824,15133.0
2020-03-20 10:20:00,155.02,156.79,155.02,156.02,19265.0,139.3318,140.9227,139.3318,140.2306,19265.0
2020-03-20 10:30:00,156.15,157.05,155.54,156.7,40578.0,140.3475,141.1564,139.7992,140.8418,40578.0
2020-03-20 10:40:00,156.57,157.14,155.07,155.91,25305.0,140.725,141.2373,139.3768,140.1318,25305.0
2020-03-20 10:50:00,156.03,157.98,155.82,156.89,26518.0,140.2396,141.9923,140.0509,141.0126,26518.0
2020-03-20 11:00:00,156.72,156.72,153.59,154.78,45362.0,140.8598,140.8598,138.0465,139.1161,45362.0
2020-03-20 11:10:00,154.83,155.88,152.39,152.56,31313.0,139.1611,140.1048,136.968,137.1208,31313.0
2020-03-20 11:20:00,152.52,152.59,150.8,152.39,28820.0,137.0848,137.1477,135.5389,136.968,28820.0
2020-03-20 11:30:00,152.46,154.24,152.25,153.5,58407.0,137.0309,138.6308,136.8422,137.9657,58407.0
2020-03-20 11:40:00,153.27,154.71,152.49,154.45,50275.0,137.7589,139.0532,137.0579,138.8195,50275.0
2020-03-20 11:50:00,154.44,155.23,153.86,154.09,30868.0,138.8105,139.5206,138.2892,138.4959,30868.0
2020-03-20 12:00:00,154.1,155.7,153.83,153.84,39815.0,138.5049,139.943,138.2623,138.2712,39815.0
2020-03-20 12:10:00,153.84,155.89,153.83,155.55,21357.0,138.2712,140.1138,138.2623,139.8082,21357.0
2020-03-20 12:20:00,155.47,155.84,152.84,153.71,24884.0,139.7363,140.0688,137.3724,138.1544,24884.0
2020-03-20 12:30:00,153.58,155.43,153.58,154.04,13551.0,138.0376,139.7003,138.0376,138.451,13551.0
2020-03-20 12:40:00,152.56,153.09,151.05,152.81,15684.0,137.1208,137.5971,135.7636,137.3455,15684.0
2020-03-20 12:50:00,152.84,153.98,151.66,152.16,24888.0,137.3724,138.3971,136.3119,136.7613,24888.0
2020-03-20 13:00:00,152.25,154.72,151.89,154.1,14764.0,136.8422,139.0622,136.5186,138.5049,14764.0
2020-03-20 13:10:00,153.88,154.23,152.57,154.1,66633.0,138.3072,138.6218,137.1298,138.5049,66633.0
2020-03-20 13:20:00,153.7,154.04,151.46,154.02,15511.0,138.1454,138.451,136.1321,138.433,15511.0
2020-03-20 13:30:00,153.62,153.74,151.33,152.75,19936.0,138.0735,138.1814,136.0153,137.2916,19936.0
2020-03-20 13:40:00,152.75,153.81,152.02,152.53,18877.0,137.2916,138.2443,136.6354,137.0938,18877.0
2020-03-20 13:50:00,152.68,153.82,152.12,153.38,13388.0,137.2286,138.2533,136.7253,137.8578,13388.0
2020-03-20 14:00:00,153.51,153.76,152.35,152.76,30725.0,137.9746,138.1993,136.932,137.3005,30725.0
2020-03-20 14:10:00,152.9,154.96,152.58,154.38,36707.0,137.4264,139.2779,137.1388,138.7566,36707.0
2020-03-20 14:20:00,154.41,156.0,152.74,152.75,51620.0,138.7836,140.2127,137.2826,137.2916,51620.0
2020-03-20 14:30:00,152.75,153.97,152.14,152.65,24807.0,137.2916,138.3881,136.7433,137.2017,24807.0
2020-03-20 14:40:00,152.8,154.89,152.37,154.02,46459.0,137.3365,139.215,136.95,138.433,46459.0
2020-03-20 14:50:00,153.95,154.37,152.57,153.33,61593.0,138.3701,138.7476,137.1298,137.8129,61593.0
2020-03-20 15:00:00,153.27,153.76,152.04,152.56,30764.0,137.7589,138.1993,136.6534,137.1208,30764.0
2020-03-20 15:10:00,152.24,153.52,152.0,152.26,39479.0,136.8332,137.9836,136.6175,136.8511,39479.0
2020-03-20 15:20:00,152.07,154.75,152.0,154.29,37161.0,136.6804,139.0892,136.6175,138.6757,37161.0
2020-03-20 15:30:00,153.91,155.39,153.7,154.48,45137.0,138.3342,139.6644,138.1454,138.8465,45137.0
2020-03-20 15:40:00,154.31,154.77,152.89,153.18,67399.0,138.6937,139.1071,137.4174,137.678,67399.0
2020-03-20 15:50:00,153.13,155.25,151.0,154.0,313665.0,137.6331,139.5386,135.7187,138.4151,313665.0
2020-03-23 09:30:00,153.03,153.03,144.25,144.25,93012.0,137.5432,137.5432,129.6518,129.6518,93012.0
2020-03-23 09:40:00,144.48,147.78,142.01,147.22,67302.0,129.8585,132.8245,127.6385,132.3212,67302.0
2020-03-23 09:50:00,147.2,150.95,146.01,149.86,58821.0,132.3032,135.6737,131.2336,134.694,58821.0
2020-03-23 10:00:00,149.59,149.62,147.87,148.37,52299.0,134.4514,134.4783,132.9054,133.3548,52299.0
2020-03-23 10:10:00,148.58,151.45,148.38,149.35,43145.0,133.5436,136.1231,133.3638,134.2356,43145.0
2020-03-23 10:20:00,149.27,150.5,148.1,150.27,30051.0,134.1637,135.2693,133.1121,135.0625,30051.0
2020-03-23 10:30:00,150.06,150.74,149.48,149.7,37484.0,134.8738,135.485,134.3525,134.5502,37484.0
2020-03-23 10:40:00,150.01,151.23,149.23,149.46,27967.0,134.8288,135.9254,134.1278,134.3345,27967.0
2020-03-23 10:50:00,149.69,149.98,146.04,147.03,22071.0,134.5412,134.8019,131.2606,132.1504,22071.0
2020-03-23 11:00:00,147.04,149.39,147.03,148.39,40166.0,132.1594,134.2716,132.1504,133.3728,40166.0
2020-03-23 11:10:00,148.69,148.96,147.76,148.7,33897.0,133.6424,133.8851,132.8065,133.6514,33897.0
2020-03-23 11:20:00,148.55,148.65,147.67,148.42,45640.0,133.5166,133.6065,132.7257,133.3998,45640.0
2020-03-23 11:30:00,148.08,148.86,147.5,147.63,27896.0,133.0942,133.7952,132.5729,132.6897,27896.0
2020-03-23 11:40:00,147.52,147.52,144.56,146.03,36999.0,132.5908,132.5908,129.9304,131.2516,36999.0
2020-03-23 11:50:00,146.13,146.82,145.63,146.53,26970.0,131.3415,131.9617,130.8921,131.701,26970.0
2020-03-23 12:00:00,146.66,147.72,145.5,145.67,28647.0,131.8179,132.7706,130.7753,130.9281,28647.0
2020-03-23 12:10:00,145.87,148.15,145.1,147.87,14398.0,131.1078,133.1571,130.4157,132.9054,14398.0
2020-03-23 12:20:00,147.97,149.55,147.58,148.81,29304.0,132.9953,134.4154,132.6448,133.7503,29304.0
2020-03-23 12:30:00,148.78,150.65,148.46,150.64,38010.0,133.7233,135.4041,133.4357,135.3951,38010.0
2020-03-23 12:40:00,150.95,154.54,150.93,154.06,36083.0,135.6737,138.9004,135.6557,138.469,36083.0
2020-03-23 12:50:00,153.97,154.45,152.26,153.56,23670.0,138.3881,138.8195,136.8511,138.0196,23670.0
2020-03-23 13:00:00,153.43,153.65,152.0,152.38,37456.0,137.9027,138.1005,136.6175,136.959,37456.0
2020-03-23 13:10:00,152.53,154.28,151.24,151.75,31545.0,137.0938,138.6667,135.9344,136.3928,31545.0
2020-03-23 13:20:00,151.8,152.34,150.58,150.58,39263.0,136.4377,136.923,135.3412,135.3412,39263.0
2020-03-23 13:30:00,150.27,150.41,147.53,148.83,19897.0,135.0625,135.1884,132.5998,133.7683,19897.0
2020-03-23 13:40:00,148.63,151.43,147.8,151.32,14289.0,133.5885,136.1051,132.8425,136.0063,14289.0
2020-03-23 13:50:00,151.26,151.45,148.0,148.56,25243.0,135.9523,136.1231,133.0223,133.5256,25243.0
2020-03-23 14:00:00,148.62,150.35,147.74,148.38,28095.0,133.5795,135.1344,132.7886,133.3638,28095.0
2020-03-23 14:10:00,148.67,150.52,148.31,149.27,24293.0,133.6245,135.2872,133.3009,134.1637,24293.0
2020-03-23 14:20:00,148.8,151.2,148.01,151.04,29343.0,133.7413,135.8984,133.0312,135.7546,29343.0
2020-03-23 14:30:00,151.06,151.21,148.81,149.31,29916.0,135.7726,135.9074,133.7503,134.1997,29916.0
2020-03-23 14:40:00,149.53,151.34,149.46,151.02,18727.0,134.3974,136.0242,134.3345,135.7366,18727.0
2020-03-23 14:50:00,151.28,151.53,149.92,150.51,27100.0,135.9703,136.195,134.748,135.2782,27100.0
2020-03-23 15:00:00,150.74,151.27,149.29,149.29,32499.0,135.485,135.9613,134.1817,134.1817,32499.0
2020-03-23 15:10:00,149.35,149.63,148.65,149.3,53229.0,134.2356,134.4873,133.6065,134.1907,53229.0
2020-03-23 15:20:00,149.3,149.77,148.09,148.62,65191.0,134.1907,134.6131,133.1032,133.5795,65191.0
2020-03-23 15:30:00,148.8,150.76,148.13,149.46,53722.0,133.7413,135.5029,133.1391,134.3345,53722.0
2020-03-23 15:40:00,149.3,150.87,148.78,148.98,44736.0,134.1907,135.6018,133.7233,133.9031,44736.0
2020-03-23 15:50:00,148.73,153.74,148.59,151.31,181818.0,133.6784,138.1814,133.5526,135.9973,181818.0
2020-03-24 09:30:00,153.48,161.79,152.95,159.0,30825.0,137.9477,145.4167,137.4713,142.909,30825.0
2020-03-24 09:40:00,158.68,160.6,156.01,157.07,21696.0,142.6214,144.3471,140.2216,141.1744,21696.0
2020-03-24 09:50:00,157.08,158.46,155.42,156.94,28518.0,141.1834,142.4237,139.6913,141.0575,28518.0
2020-03-24 10:00:00,156.75,157.77,155.37,156.18,24495.0,140.8868,141.8035,139.6464,140.3744,24495.0
2020-03-24 10:10:00,156.21,158.05,155.75,157.94,30761.0,140.4014,142.0552,139.988,141.9563,30761.0
2020-03-24 10:20:00,157.77,159.46,157.52,159.26,27352.0,141.8035,143.3225,141.5788,143.1427,27352.0
2020-03-24 10:30:00,159.25,159.26,157.88,158.77,13311.0,143.1337,143.1427,141.9024,142.7023,13311.0
2020-03-24 10:40:00,159.0,159.44,157.82,157.93,8973.0,142.909,143.3045,141.8485,141.9473,8973.0
2020-03-24 10:50:00,157.75,157.9,156.5,157.05,11665.0,141.7856,141.9204,140.6621,141.1564,11665.0
2020-03-24 11:00:00,156.94,157.67,155.79,157.06,25865.0,141.0575,141.7136,140.0239,141.1654,25865.0
2020-03-24 11:10:00,156.72,159.04,156.71,158.31,9572.0,140.8598,142.945,140.8508,142.2889,9572.0
2020-03-24 11:20:00,158.29,159.53,157.89,159.12,18145.0,142.2709,143.3854,141.9114,143.0169,18145.0
2020-03-24 11:30:00,159.05,159.65,157.66,159.63,12176.0,142.954,143.4933,141.7047,143.4753,12176.0
2020-03-24 11:40:00,159.39,159.9,159.07,159.2,20605.0,143.2596,143.718,142.972,143.0888,20605.0
2020-03-24 11:50:00,158.7,159.86,158.17,159.17,11469.0,142.6394,143.682,142.163,143.0618,11469.0
2020-03-24 12:00:00,159.48,159.93,158.77,158.99,22491.0,143.3405,143.7449,142.7023,142.9001,22491.0
2020-03-24 12:10:00,158.97,160.52,158.97,160.22,18219.0,142.8821,144.2752,142.8821,144.0056,18219.0
2020-03-24 12:20:00,160.22,161.08,159.88,161.06,19424.0,144.0056,144.7786,143.7,144.7606,19424.0
2020-03-24 12:30:00,161.1,162.56,161.02,162.34,21254.0,144.7965,146.1088,144.7246,145.911,21254.0
2020-03-24 12:40:00,161.92,162.42,160.71,160.71,15918.0,145.5335,145.9829,144.446,144.446,15918.0
2020-03-24 12:50:00,160.99,161.19,159.37,159.47,18195.0,144.6977,144.8774,143.2416,143.3315,18195.0
2020-03-24 13:00:00,159.49,159.99,158.31,158.31,18807.0,143.3495,143.7989,142.2889,142.2889,18807.0
2020-03-24 13:10:00,158.48,160.86,158.46,160.86,30740.0,142.4417,144.5808,142.4237,144.5808,30740.0
2020-03-24 13:20:00,160.61,161.36,159.18,159.98,22802.0,144.3561,145.0302,143.0708,143.7899,22802.0
2020-03-24 13:30:00,160.37,161.38,159.53,160.94,33683.0,144.1404,145.0482,143.3854,144.6527,33683.0
2020-03-24 13:40:00,160.82,161.21,159.14,159.15,16016.0,144.5449,144.8954,143.0349,143.0439,16016.0
2020-03-24 13:50:00,158.96,159.55,157.8,158.08,14948.0,142.8731,143.4034,141.8305,142.0822,14948.0
2020-03-24 14:00:00,158.2,159.71,157.52,158.58,20420.0,142.19,143.5472,141.5788,142.5316,20420.0
2020-03-24 14:10:00,158.35,159.63,157.49,159.11,20599.0,142.3248,143.4753,141.5519,143.0079,20599.0
2020-03-24 14:20:00,158.74,160.66,158.72,160.19,26870.0,142.6754,144.4011,142.6574,143.9786,26870.0
2020-03-24 14:30:00,159.96,161.82,159.46,160.92,17351.0,143.7719,145.4437,143.3225,144.6347,17351.0
2020-03-24 14:40:00,160.94,161.48,160.1,160.71,41220.0,144.6527,145.1381,143.8977,144.446,41220.0
2020-03-24 14:50:00,160.82,161.94,160.49,161.73,18223.0,144.5449,145.5515,144.2483,145.3628,18223.0
2020-03-24 15:00:00,161.52,162.0,160.74,162.0,22871.0,145.174,145.6054,144.473,145.6054,22871.0
2020-03-24 15:10:00,162.24,162.37,159.83,160.72,35216.0,145.8212,145.938,143.6551,144.455,35216.0
2020-03-24 15:20:00,160.57,160.77,159.18,159.86,36061.0,144.3202,144.4999,143.0708,143.682,36061.0
2020-03-24 15:30:00,159.91,160.76,159.78,160.75,33811.0,143.727,144.4909,143.6101,144.4819,33811.0
2020-03-24 15:40:00,160.7,161.41,158.53,159.38,55516.0,144.437,145.0752,142.4866,143.2506,55516.0
2020-03-24 15:50:00,159.21,162.27,159.14,162.0,161376.0,143.0978,145.8481,143.0349,145.6054,161376.0
2020-03-25 09:30:00,160.74,167.64,160.0,167.45,58773.0,144.473,150.6747,143.8078,150.5039,58773.0
2020-03-25 09:40:00,167.24,168.61,164.06,164.78,29201.0,150.3152,151.5465,147.457,148.1041,29201.0
2020-03-25 09:50:00,165.49,169.0,164.76,166.12,50293.0,148.7423,151.897,148.0861,149.3085,50293.0
2020-03-25 10:00:00,166.14,167.66,164.98,167.1,18714.0,149.3265,150.6926,148.2839,150.1893,18714.0
2020-03-25 10:10:00,166.98,166.98,162.14,163.33,15875.0,150.0815,150.0815,145.7313,146.8008,15875.0
2020-03-25 10:20:00,163.71,164.0,162.0,163.12,21511.0,147.1424,147.403,145.6054,146.6121,21511.0
2020-03-25 10:30:00,163.39,164.59,163.27,163.56,18017.0,146.8548,147.9333,146.7469,147.0076,18017.0
2020-03-25 10:40:00,163.47,163.76,161.85,162.41,12513.0,146.9267,147.1873,145.4706,145.974,12513.0
2020-03-25 10:50:00,162.41,163.93,162.18,163.73,21183.0,145.974,147.3401,145.7672,147.1604,21183.0
2020-03-25 11:00:00,163.47,164.74,163.13,164.57,14751.0,146.9267,148.0682,146.6211,147.9154,14751.0
2020-03-25 11:10:00,164.84,165.85,164.34,165.18,17981.0,148.158,149.0658,147.7086,148.4636,17981.0
2020-03-25 11:20:00,165.38,165.97,164.0,164.47,14701.0,148.6434,149.1737,147.403,147.8255,14701.0
2020-03-25 11:30:00,164.5,165.91,164.22,165.51,18805.0,147.8524,149.1198,147.6008,148.7602,18805.0
2020-03-25 11:40:00,165.68,166.91,164.3,166.91,22962.0,148.913,150.0186,147.6727,150.0186,22962.0
2020-03-25 11:50:00,166.82,167.38,165.79,166.23,16989.0,149.9377,150.441,149.0119,149.4074,16989.0
2020-03-25 12:00:00,166.29,169.91,166.25,168.55,12353.0,149.4613,152.7149,149.4253,151.4926,12353.0
2020-03-25 12:10:00,168.77,169.61,167.94,168.81,17779.0,151.6903,152.4453,150.9443,151.7263,17779.0
2020-03-25 12:20:00,168.8,171.32,168.52,170.97,16181.0,151.7173,153.9823,151.4656,153.6677,16181.0
2020-03-25 12:30:00,170.63,172.32,169.78,171.93,16482.0,153.3621,154.8811,152.5981,154.5305,16482.0
2020-03-25 12:40:00,172.07,173.61,171.71,172.38,27728.0,154.6564,156.0405,154.3328,154.935,27728.0
2020-03-25 12:50:00,172.69,173.47,171.58,172.45,28146.0,155.2136,155.9147,154.2159,154.9979,28146.0
2020-03-25 13:00:00,172.53,176.01,172.53,175.39,22558.0,155.0698,158.1976,155.0698,157.6404,22558.0
2020-03-25 13:10:00,175.52,176.75,174.49,176.51,20075.0,157.7572,158.8627,156.8314,158.647,20075.0
2020-03-25 13:20:00,176.37,176.44,174.74,176.21,12972.0,158.5212,158.5841,157.0561,158.3774,12972.0
2020-03-25 13:30:00,175.85,177.49,175.6,177.13,22848.0,158.0538,159.5278,157.8291,159.2043,22848.0
2020-03-25 13:40:00,177.17,178.4,176.55,177.22,16987.0,159.2402,160.3458,158.683,159.2852,16987.0
2020-03-25 13:50:00,177.65,178.15,175.43,175.82,17987.0,159.6717,160.1211,157.6763,158.0268,17987.0
2020-03-25 14:00:00,176.31,176.31,173.01,173.73,15273.0,158.4673,158.4673,155.5012,156.1484,15273.0
2020-03-25 14:10:00,173.61,178.37,173.6,178.1,10543.0,156.0405,160.3188,156.0315,160.0761,10543.0
2020-03-25 14:20:00,178.04,178.19,175.0,175.24,25011.0,160.0222,160.157,157.2898,157.5055,25011.0
2020-03-25 14:30:00,175.26,176.06,174.34,175.4,12873.0,157.5235,158.2426,156.6966,157.6494,12873.0
2020-03-25 14:40:00,175.68,177.45,174.09,176.87,15349.0,157.901,159.4919,156.4719,158.9706,15349.0
2020-03-25 14:50:00,177.07,178.7,175.99,177.96,58706.0,159.1503,160.6154,158.1796,159.9503,58706.0
2020-03-25 15:00:00,178.06,179.23,177.53,177.9,18781.0,160.0402,161.0918,159.5638,159.8964,18781.0
2020-03-25 15:10:00,177.91,179.19,177.39,178.57,29093.0,159.9053,161.0558,159.438,160.4985,29093.0
2020-03-25 15:20:00,178.56,179.77,177.53,178.99,20725.0,160.4896,161.5771,159.5638,160.876,20725.0
2020-03-25 15:30:00,179.13,179.48,177.32,177.57,46469.0,161.0019,161.3165,159.375,159.5997,46469.0
2020-03-25 15:40:00,177.43,179.0,176.28,176.37,82859.0,159.4739,160.885,158.4403,158.5212,82859.0
2020-03-25 15:50:00,176.24,176.5,172.41,173.47,113959.0,158.4043,158.638,154.9619,155.9147,113959.0
2020-03-26 09:30:00,175.67,179.72,174.83,178.43,38351.0,157.892,161.5322,157.137,160.3727,38351.0
2020-03-26 09:40:00,179.21,179.62,177.36,178.88,28728.0,161.0738,161.4423,159.411,160.7772,28728.0
2020-03-26 09:50:00,178.35,181.57,177.72,181.24,43968.0,160.3008,163.1949,159.7346,162.8983,43968.0
2020-03-26 10:00:00,181.23,182.99,180.73,181.86,75489.0,162.8894,164.4712,162.44,163.4556,75489.0
2020-03-26 10:10:00,181.71,182.24,180.6,182.18,33621.0,163.3208,163.7971,162.3231,163.7432,33621.0
2020-03-26 10:20:00,182.05,182.33,180.5,180.5,31273.0,163.6264,163.878,162.2332,162.2332,31273.0
2020-03-26 10:30:00,180.73,182.0,180.27,180.99,48853.0,162.44,163.5814,162.0265,162.6736,48853.0
2020-03-26 10:40:00,180.91,181.19,177.46,177.93,32176.0,162.6017,162.8534,159.5009,159.9233,32176.0
2020-03-26 10:50:00,178.09,179.9,177.59,179.71,53922.0,160.0671,161.6939,159.6177,161.5232,53922.0
2020-03-26 11:00:00,180.0,180.75,178.75,178.94,52811.0,161.7838,162.4579,160.6603,160.8311,52811.0
2020-03-26 11:10:00,178.97,181.51,178.96,181.5,29693.0,160.8581,163.141,160.8491,163.132,29693.0
2020-03-26 11:20:00,181.46,183.07,181.09,182.32,45535.0,163.0961,164.5431,162.7635,163.869,45535.0
2020-03-26 11:30:00,182.36,184.23,181.98,183.86,32057.0,163.905,165.5857,163.5635,165.2532,32057.0
2020-03-26 11:40:00,183.94,185.84,183.94,185.24,17708.0,165.3251,167.0328,165.3251,166.4935,17708.0
2020-03-26 11:50:00,185.23,186.5,184.83,186.32,34175.0,166.4845,167.626,166.125,167.4642,34175.0
2020-03-26 12:00:00,186.42,186.63,183.95,185.16,30070.0,167.5541,167.7429,165.3341,166.4216,30070.0
2020-03-26 12:10:00,184.93,184.93,182.81,183.97,12025.0,166.2149,166.2149,164.3095,165.3521,12025.0
2020-03-26 12:20:00,183.77,185.15,183.44,183.47,36629.0,165.1723,166.4126,164.8757,164.9027,36629.0
2020-03-26 12:30:00,183.29,185.54,183.29,184.19,20461.0,164.7409,166.7632,164.7409,165.5498,20461.0
2020-03-26 12:40:00,183.73,184.84,183.15,184.7,11744.0,165.1364,166.134,164.615,166.0082,11744.0
2020-03-26 12:50:00,184.74,185.31,183.61,183.79,19541.0,166.0441,166.5565,165.0285,165.1903,19541.0
2020-03-26 13:00:00,183.76,184.3,182.05,182.3,19697.0,165.1633,165.6487,163.6264,163.8511,19697.0
2020-03-26 13:10:00,182.31,184.26,181.6,183.36,35230.0,163.8601,165.6127,163.2219,164.8038,35230.0
2020-03-26 13:20:00,183.6,183.79,181.79,182.53,23249.0,165.0195,165.1903,163.3927,164.0578,23249.0
2020-03-26 13:30:00,182.14,184.84,181.61,184.84,26605.0,163.7073,166.134,163.2309,166.134,26605.0
2020-03-26 13:40:00,184.91,185.5,184.48,185.03,55753.0,166.1969,166.7272,165.8104,166.3048,55753.0
2020-03-26 13:50:00,185.13,185.16,182.91,183.15,15833.0,166.3947,166.4216,164.3993,164.615,15833.0
2020-03-26 14:00:00,183.24,183.91,182.55,183.05,18931.0,164.6959,165.2981,164.0758,164.5252,18931.0
2020-03-26 14:10:00,183.0,184.05,182.62,183.99,23209.0,164.4802,165.424,164.1387,165.37,23209.0
2020-03-26 14:20:00,184.08,184.84,183.82,183.82,27252.0,165.4509,166.134,165.2172,165.2172,27252.0
2020-03-26 14:30:00,183.97,185.29,183.73,184.8,21418.0,165.3521,166.5385,165.1364,166.0981,21418.0
2020-03-26 14:40:00,184.41,184.89,183.57,184.33,23899.0,165.7475,166.179,164.9925,165.6756,23899.0
2020-03-26 14:50:00,184.22,185.8,184.13,184.97,28014.0,165.5768,166.9969,165.4959,166.2509,28014.0
2020-03-26 15:00:00,184.97,185.11,184.0,184.58,24120.0,166.2509,166.3767,165.379,165.9003,24120.0
2020-03-26 15:10:00,184.52,185.15,183.83,184.94,19286.0,165.8464,166.4126,165.2262,166.2239,19286.0
2020-03-26 15:20:00,184.9,185.96,184.9,185.64,29472.0,166.1879,167.1407,166.1879,166.8531,29472.0
2020-03-26 15:30:00,185.64,186.76,184.98,185.43,37634.0,166.8531,167.8597,166.2598,166.6643,37634.0
2020-03-26 15:40:00,185.84,187.54,185.57,186.64,81231.0,167.0328,168.5608,166.7901,167.7519,81231.0
2020-03-26 15:50:00,186.7,191.19,186.7,189.23,149834.0,167.8058,171.8414,167.8058,170.0797,149834.0
2020-03-27 09:30:00,183.64,184.99,180.25,181.57,43296.0,165.0555,166.2688,162.0085,163.1949,43296.0
2020-03-27 09:40:00,181.21,181.6,178.53,180.0,75502.0,162.8714,163.2219,160.4626,161.7838,75502.0
2020-03-27 09:50:00,180.0,180.83,179.51,180.52,31621.0,161.7838,162.5298,161.3434,162.2512,31621.0
2020-03-27 10:00:00,180.46,181.28,179.4,180.87,42342.0,162.1973,162.9343,161.2446,162.5658,42342.0
2020-03-27 10:10:00,180.97,182.29,179.05,180.0,56610.0,162.6557,163.8421,160.93,161.7838,56610.0
2020-03-27 10:20:00,179.79,180.78,179.16,179.58,25232.0,161.5951,162.4849,161.0288,161.4063,25232.0
2020-03-27 10:30:00,179.81,179.93,178.46,179.52,22371.0,161.6131,161.7209,160.3997,161.3524,22371.0
2020-03-27 10:40:00,179.39,180.51,178.83,180.17,19045.0,161.2356,162.2422,160.7322,161.9366,19045.0
2020-03-27 10:50:00,180.0,181.67,179.52,181.02,17914.0,161.7838,163.2848,161.3524,162.7006,17914.0
2020-03-27 11:00:00,181.14,182.37,180.25,182.37,22651.0,162.8085,163.914,162.0085,163.914,22651.0
2020-03-27 11:10:00,182.31,184.59,182.08,184.59,14797.0,163.8601,165.9093,163.6533,165.9093,14797.0
2020-03-27 11:20:00,184.92,185.22,182.28,182.95,19936.0,166.2059,166.4756,163.8331,164.4353,19936.0
2020-03-27 11:30:00,182.82,183.65,182.29,183.22,23772.0,164.3184,165.0644,163.8421,164.678,23772.0
2020-03-27 11:40:00,183.02,183.41,181.94,182.05,17772.0,164.4982,164.8487,163.5275,163.6264,17772.0
2020-03-27 11:50:00,182.26,183.35,181.59,182.43,12610.0,163.8151,164.7948,163.2129,163.9679,12610.0
2020-03-27 12:00:00,182.03,183.06,181.57,182.4,14576.0,163.6084,164.5342,163.1949,163.9409,14576.0
2020-03-27 12:10:00,182.36,182.92,181.83,182.92,14163.0,163.905,164.4083,163.4286,164.4083,14163.0
2020-03-27 12:20:00,183.13,183.13,181.95,182.15,20355.0,164.5971,164.5971,163.5365,163.7162,20355.0
2020-03-27 12:30:00,181.67,184.01,181.67,184.01,20034.0,163.2848,165.388,163.2848,165.388,20034.0
2020-03-27 12:40:00,184.05,184.9,183.55,183.66,16538.0,165.424,166.1879,164.9746,165.0734,16538.0
2020-03-27 12:50:00,183.54,184.76,183.38,184.27,19256.0,164.9656,166.0621,164.8218,165.6217,19256.0
2020-03-27 13:00:00,184.39,185.07,183.36,183.94,17939.0,165.7296,166.3407,164.8038,165.3251,17939.0
2020-03-27 13:10:00,183.79,183.94,183.19,183.22,27342.0,165.1903,165.3251,164.651,164.678,27342.0
2020-03-27 13:20:00,183.7,184.25,183.08,183.34,13529.0,165.1094,165.6037,164.5521,164.7858,13529.0
2020-03-27 13:30:00,183.37,184.92,183.0,184.92,10292.0,164.8128,166.2059,164.4802,166.2059,10292.0
2020-03-27 13:40:00,184.86,185.91,184.31,185.2,19228.0,166.152,167.0957,165.6577,166.4576,19228.0
2020-03-27 13:50:00,185.03,185.03,183.43,183.62,15875.0,166.3048,166.3048,164.8667,165.0375,15875.0
2020-03-27 14:00:00,183.68,184.29,183.2,183.53,19994.0,165.0914,165.6397,164.66,164.9566,19994.0
2020-03-27 14:10:00,183.6,184.19,183.46,184.02,13179.0,165.0195,165.5498,164.8937,165.397,13179.0
2020-03-27 14:20:00,184.03,184.46,183.42,184.13,20348.0,165.406,165.7925,164.8577,165.4959,20348.0
2020-03-27 14:30:00,184.25,184.77,183.55,183.85,20258.0,165.6037,166.0711,164.9746,165.2442,20258.0
2020-03-27 14:40:00,183.96,184.19,183.27,183.87,21019.0,165.3431,165.5498,164.7229,165.2622,21019.0
2020-03-27 14:50:00,183.86,185.82,183.5,185.61,30665.0,165.2532,167.0148,164.9296,166.8261,30665.0
2020-03-27 15:00:00,185.68,187.37,185.1,187.37,26642.0,166.889,168.408,166.3677,168.408,26642.0
2020-03-27 15:10:00,187.38,188.76,186.82,188.51,40250.0,168.417,169.6573,167.9136,169.4326,40250.0
2020-03-27 15:20:00,188.6,190.54,187.97,189.56,30116.0,169.5135,171.2572,168.9473,170.3763,30116.0
2020-03-27 15:30:00,189.33,189.33,186.59,186.6,86002.0,170.1696,170.1696,167.7069,167.7159,86002.0
2020-03-27 15:40:00,186.49,187.0,184.71,185.55,98512.0,167.617,168.0754,166.0172,166.7722,98512.0
2020-03-27 15:50:00,186.12,186.2,183.45,184.99,177266.0,167.2845,167.3564,164.8847,166.2688,177266.0
2020-03-30 09:30:00,186.24,187.49,180.1,180.95,42637.0,167.3923,168.5158,161.8737,162.6377,42637.0
2020-03-30 09:40:00,181.4,185.49,180.01,181.5,24716.0,163.0421,166.7182,161.7928,163.132,24716.0
2020-03-30 09:50:00,181.46,183.83,179.24,180.01,17650.0,163.0961,165.2262,161.1007,161.7928,17650.0
2020-03-30 10:00:00,179.91,182.67,179.9,181.77,28253.0,161.7029,164.1836,161.6939,163.3747,28253.0
2020-03-30 10:10:00,181.73,183.54,181.45,183.05,16075.0,163.3388,164.9656,163.0871,164.5252,16075.0
2020-03-30 10:20:00,183.06,183.06,181.69,182.0,18587.0,164.5342,164.5342,163.3028,163.5814,18587.0
2020-03-30 10:30:00,181.76,183.49,181.5,182.37,24699.0,163.3657,164.9206,163.132,163.914,24699.0
2020-03-30 10:40:00,182.55,182.86,182.02,182.34,15372.0,164.0758,164.3544,163.5994,163.887,15372.0
2020-03-30 10:50:00,182.41,182.9,181.35,182.38,21129.0,163.9499,164.3903,162.9972,163.923,21129.0
2020-03-30 11:00:00,182.43,183.32,181.76,182.4,18519.0,163.9679,164.7678,163.3657,163.9409,18519.0
2020-03-30 11:10:00,182.41,183.27,182.2,182.9,22923.0,163.9499,164.7229,163.7612,164.3903,22923.0
2020-03-30 11:20:00,182.87,183.29,182.21,183.04,17500.0,164.3634,164.7409,163.7702,164.5162,17500.0
2020-03-30 11:30:00,183.06,183.33,181.83,182.18,21268.0,164.5342,164.7768,163.4286,163.7432,21268.0
2020-03-30 11:40:00,182.02,182.66,181.82,181.82,15559.0,163.5994,164.1746,163.4196,163.4196,15559.0
2020-03-30 11:50:00,182.0,182.82,181.74,182.14,22073.0,163.5814,164.3184,163.3477,163.7073,22073.0
2020-03-30 12:00:00,181.99,182.45,181.77,182.03,29076.0,163.5724,163.9859,163.3747,163.6084,29076.0
2020-03-30 12:10:00,182.12,182.88,181.81,182.6,9533.0,163.6893,164.3724,163.4107,164.1207,9533.0
2020-03-30 12:20:00,182.66,183.16,181.96,183.16,20641.0,164.1746,164.624,163.5455,164.624,20641.0
2020-03-30 12:30:00,183.17,183.17,181.84,182.3,20371.0,164.633,164.633,163.4376,163.8511,20371.0
2020-03-30 12:40:00,182.31,182.31,181.77,182.14,13821.0,163.8601,163.8601,163.3747,163.7073,13821.0
2020-03-30 12:50:00,182.36,182.48,181.43,181.95,23330.0,163.905,164.0129,163.0691,163.5365,23330.0
2020-03-30 13:00:00,182.1,182.23,181.57,181.61,26840.0,163.6713,163.7882,163.1949,163.2309,26840.0
2020-03-30 13:10:00,181.73,183.24,181.73,182.74,17275.0,163.3388,164.6959,163.3388,164.2465,17275.0
2020-03-30 13:20:00,182.55,182.66,181.72,182.17,16495.0,164.0758,164.1746,163.3298,163.7342,16495.0
2020-03-30 13:30:00,182.05,182.49,181.61,181.8,17180.0,163.6264,164.0218,163.2309,163.4017,17180.0
2020-03-30 13:40:00,181.74,182.18,181.33,181.95,18692.0,163.3477,163.7432,162.9792,163.5365,18692.0
2020-03-30 13:50:00,181.91,182.29,181.5,182.18,27052.0,163.5005,163.8421,163.132,163.7432,27052.0
2020-03-30 14:00:00,181.92,182.21,181.68,181.82,26119.0,163.5095,163.7702,163.2938,163.4196,26119.0
2020-03-30 14:10:00,181.88,181.92,180.73,180.83,31899.0,163.4736,163.5095,162.44,162.5298,31899.0
2020-03-30 14:20:00,180.86,181.71,179.94,181.4,23142.0,162.5568,163.3208,161.7299,163.0421,23142.0
2020-03-30 14:30:00,181.37,181.51,180.84,181.05,14856.0,163.0152,163.141,162.5388,162.7276,14856.0
2020-03-30 14:40:00,181.14,181.14,179.75,180.03,341930.0,162.8085,162.8085,161.5591,161.8108,341930.0
2020-03-30 14:50:00,179.98,180.99,179.59,180.66,22888.0,161.7659,162.6736,161.4153,162.377,22888.0
2020-03-30 15:00:00,180.89,182.45,180.72,182.3,20569.0,162.5838,163.9859,162.431,163.8511,20569.0
2020-03-30 15:10:00,182.3,183.14,181.45,182.91,34469.0,163.8511,164.6061,163.0871,164.3993,34469.0
2020-03-30 15:20:00,182.9,183.12,180.79,181.58,29057.0,164.3903,164.5881,162.4939,163.2039,29057.0
2020-03-30 15:30:00,181.73,182.42,180.33,181.86,29273.0,163.3388,163.9589,162.0804,163.4556,29273.0
2020-03-30 15:40:00,181.86,183.3,181.75,182.13,41434.0,163.4556,164.7499,163.3567,163.6983,41434.0
2020-03-30 15:50:00,182.04,183.06,180.62,181.96,139062.0,163.6174,164.5342,162.3411,163.5455,139062.0
2020-03-31 09:30:00,180.83,182.57,177.01,177.69,78014.0,162.5298,164.0937,159.0964,159.7076,78014.0
2020-03-31 09:40:00,178.0,179.99,178.0,179.32,37886.0,159.9862,161.7748,159.9862,161.1726,37886.0
2020-03-31 09:50:00,179.28,180.89,178.51,179.76,40550.0,161.1367,162.5838,160.4446,161.5681,40550.0
2020-03-31 10:00:00,179.61,181.41,179.58,180.68,31172.0,161.4333,163.0511,161.4063,162.395,31172.0
2020-03-31 10:10:00,180.71,181.38,180.23,180.89,34739.0,162.422,163.0242,161.9906,162.5838,34739.0
2020-03-31 10:20:00,181.0,181.06,179.81,180.85,54902.0,162.6826,162.7366,161.6131,162.5478,54902.0
2020-03-31 10:30:00,180.97,181.74,180.68,181.7,36849.0,162.6557,163.3477,162.395,163.3118,36849.0
2020-03-31 10:40:00,181.66,182.44,180.92,181.12,34656.0,163.2758,163.9769,162.6107,162.7905,34656.0
2020-03-31 10:50:00,181.16,181.8,180.36,181.22,37325.0,162.8264,163.4017,162.1074,162.8804,37325.0
2020-03-31 11:00:00,181.35,181.68,180.67,181.16,19905.0,162.9972,163.2938,162.386,162.8264,19905.0
2020-03-31 11:10:00,181.36,181.84,181.0,181.33,21541.0,163.0062,163.4376,162.6826,162.9792,21541.0
2020-03-31 11:20:00,181.38,182.39,181.0,182.27,25787.0,163.0242,163.932,162.6826,163.8241,25787.0
2020-03-31 11:30:00,182.37,182.81,181.82,182.5,19102.0,163.914,164.3095,163.4196,164.0308,19102.0
2020-03-31 11:40:00,182.66,183.42,182.53,183.16,28036.0,164.1746,164.8577,164.0578,164.624,28036.0
2020-03-31 11:50:00,183.27,183.56,182.51,183.08,20636.0,164.7229,164.9836,164.0398,164.5521,20636.0
2020-03-31 12:00:00,183.01,183.3,182.48,182.98,33875.0,164.4892,164.7499,164.0129,164.4623,33875.0
2020-03-31 12:10:00,183.21,183.21,181.45,181.88,22274.0,164.669,164.669,163.0871,163.4736,22274.0
2020-03-31 12:20:00,182.0,182.25,180.55,180.95,32467.0,163.5814,163.8061,162.2782,162.6377,32467.0
2020-03-31 12:30:00,181.07,181.07,179.12,179.58,22310.0,162.7455,162.7455,160.9929,161.4063,22310.0
2020-03-31 12:40:00,179.44,181.18,179.29,180.06,21954.0,161.2805,162.8444,161.1457,161.8378,21954.0
2020-03-31 12:50:00,180.1,180.49,179.61,179.8,34103.0,161.8737,162.2242,161.4333,161.6041,34103.0
2020-03-31 13:00:00,179.67,180.71,179.4,180.17,32260.0,161.4872,162.422,161.2446,161.9366,32260.0
2020-03-31 13:10:00,179.93,180.1,179.17,179.53,31815.0,161.7209,161.8737,161.0378,161.3614,31815.0
2020-03-31 13:20:00,179.5,179.99,179.02,179.33,32571.0,161.3344,161.7748,160.903,161.1816,32571.0
2020-03-31 13:30:00,179.06,179.64,178.43,179.46,48683.0,160.939,161.4603,160.3727,161.2985,48683.0
2020-03-31 13:40:00,179.62,179.76,179.25,179.68,18606.0,161.4423,161.5681,161.1097,161.4962,18606.0
2020-03-31 13:50:00,179.59,180.36,179.14,180.34,53849.0,161.4153,162.1074,161.0109,162.0894,53849.0
2020-03-31 14:00:00,180.43,180.43,179.83,180.21,25494.0,162.1703,162.1703,161.631,161.9726,25494.0
2020-03-31 14:10:00,180.16,180.25,179.2,179.62,23384.0,161.9276,162.0085,161.0648,161.4423,23384.0
2020-03-31 14:20:00,179.69,180.45,179.39,180.42,16805.0,161.5052,162.1883,161.2356,162.1613,16805.0
2020-03-31 14:30:00,180.3,181.17,179.84,181.17,13784.0,162.0535,162.8354,161.64,162.8354,13784.0
2020-03-31 14:40:00,180.99,181.48,180.48,181.0,22777.0,162.6736,163.1141,162.2153,162.6826,22777.0
2020-03-31 14:50:00,181.3,182.26,181.12,181.45,17723.0,162.9523,163.8151,162.7905,163.0871,17723.0
2020-03-31 15:00:00,181.47,182.08,180.65,180.91,18528.0,163.1051,163.6533,162.368,162.6017,18528.0
2020-03-31 15:10:00,180.81,180.91,179.78,180.05,26576.0,162.5119,162.6017,161.5861,161.8288,26576.0
2020-03-31 15:20:00,180.18,180.75,179.51,180.66,34241.0,161.9456,162.4579,161.3434,162.377,34241.0
2020-03-31 15:30:00,180.66,181.54,180.2,181.2,37954.0,162.377,163.168,161.9636,162.8624,37954.0
2020-03-31 15:40:00,181.18,181.63,180.11,180.16,52879.0,162.8444,163.2489,161.8827,161.9276,52879.0
2020-03-31 15:50:00,179.99,180.44,178.8,180.24,280737.0,161.7748,162.1793,160.7053,161.9995,280737.0
2020-04-01 09:30:00,172.71,174.47,170.23,173.15,39082.0,155.2316,156.8135,153.0026,155.6271,39082.0
2020-04-01 09:40:00,172.77,175.56,172.39,173.97,27687.0,155.2855,157.7932,154.944,156.3641,27687.0
2020-04-01 09:50:00,173.93,174.66,173.16,173.16,13837.0,156.3281,156.9842,155.636,155.636,13837.0
2020-04-01 10:00:00,173.29,174.95,172.49,174.38,27465.0,155.7529,157.2449,155.0338,156.7326,27465.0
2020-04-01 10:10:00,174.5,175.17,173.28,173.78,17205.0,156.8404,157.4426,155.7439,156.1933,17205.0
2020-04-01 10:20:00,173.66,174.42,173.16,173.56,12224.0,156.0854,156.7685,155.636,155.9956,12224.0
2020-04-01 10:30:00,173.47,174.11,173.21,173.37,27416.0,155.9147,156.4899,155.681,155.8248,27416.0
2020-04-01 10:40:00,173.33,174.32,173.24,174.13,19412.0,155.7888,156.6787,155.7079,156.5079,19412.0
2020-04-01 10:50:00,173.93,174.69,173.53,174.69,15791.0,156.3281,157.0112,155.9686,157.0112,15791.0
2020-04-01 11:00:00,174.69,175.55,174.27,175.45,19234.0,157.0112,157.7842,156.6337,157.6943,19234.0
2020-04-01 11:10:00,175.31,176.09,175.16,175.73,14150.0,157.5685,158.2695,157.4336,157.946,14150.0
2020-04-01 11:20:00,175.58,175.74,174.27,174.66,11595.0,157.8111,157.9549,156.6337,156.9842,11595.0
2020-04-01 11:30:00,174.47,176.13,174.4,175.52,27442.0,156.8135,158.3055,156.7506,157.7572,27442.0
2020-04-01 11:40:00,175.33,175.87,174.91,175.85,18112.0,157.5864,158.0718,157.2089,158.0538,18112.0
2020-04-01 11:50:00,176.0,177.52,175.89,176.88,27798.0,158.1886,159.5548,158.0898,158.9796,27798.0
2020-04-01 12:00:00,176.86,176.99,176.19,176.2,31247.0,158.9616,159.0784,158.3594,158.3684,31247.0
2020-04-01 12:10:00,176.2,177.43,176.2,176.58,20818.0,158.3684,159.4739,158.3684,158.7099,20818.0
2020-04-01 12:20:00,176.51,177.07,175.06,175.49,21202.0,158.647,159.1503,157.3438,157.7302,21202.0
2020-04-01 12:30:00,175.46,175.91,173.98,174.1,22504.0,157.7033,158.1077,156.3731,156.4809,22504.0
2020-04-01 12:40:00,174.15,174.72,173.81,174.47,24210.0,156.5259,157.0382,156.2203,156.8135,24210.0
2020-04-01 12:50:00,174.27,174.9,174.22,174.42,15179.0,156.6337,157.2,156.5888,156.7685,15179.0
2020-04-01 13:00:00,174.25,175.71,174.09,174.72,29117.0,156.6157,157.928,156.4719,157.0382,29117.0
2020-04-01 13:10:00,174.57,175.61,174.42,175.18,8863.0,156.9034,157.8381,156.7685,157.4516,8863.0
2020-04-01 13:20:00,175.3,175.46,173.99,174.17,17645.0,157.5595,157.7033,156.382,156.5438,17645.0
2020-04-01 13:30:00,174.09,175.08,173.67,175.0,24042.0,156.4719,157.3617,156.0944,157.2898,24042.0
2020-04-01 13:40:00,175.0,176.04,174.71,176.03,13362.0,157.2898,158.2246,157.0292,158.2156,13362.0
2020-04-01 13:50:00,175.8,176.38,175.04,175.83,11477.0,158.0089,158.5302,157.3258,158.0358,11477.0
2020-04-01 14:00:00,175.71,176.56,175.12,176.13,12935.0,157.928,158.692,157.3977,158.3055,12935.0
2020-04-01 14:10:00,176.15,176.61,175.34,176.06,14056.0,158.3235,158.7369,157.5954,158.2426,14056.0
2020-04-01 14:20:00,175.85,176.05,175.05,175.75,10718.0,158.0538,158.2336,157.3348,157.9639,10718.0
2020-04-01 14:30:00,175.65,175.73,174.41,175.36,19691.0,157.8741,157.946,156.7595,157.6134,19691.0
2020-04-01 14:40:00,175.34,175.89,174.77,175.66,13595.0,157.5954,158.0898,157.0831,157.883,13595.0
2020-04-01 14:50:00,175.55,176.01,174.98,174.98,18349.0,157.7842,158.1976,157.2719,157.2719,18349.0
2020-04-01 15:00:00,174.99,175.77,174.99,175.36,19020.0,157.2808,157.9819,157.2808,157.6134,19020.0
2020-04-01 15:10:00,175.26,176.02,175.19,175.91,17305.0,157.5235,158.2066,157.4606,158.1077,17305.0
2020-04-01 15:20:00,175.95,176.25,175.48,175.7,25972.0,158.1437,158.4133,157.7213,157.919,25972.0
2020-04-01 15:30:00,175.82,175.99,174.31,174.45,40910.0,158.0268,158.1796,156.6697,156.7955,40910.0
2020-04-01 15:40:00,174.48,175.91,174.07,175.37,37755.0,156.8225,158.1077,156.454,157.6224,37755.0
2020-04-01 15:50:00,175.74,177.91,175.73,177.36,165360.0,157.9549,159.9053,157.946,159.411,165360.0
2020-04-02 09:30:00,176.13,180.09,175.89,178.21,52860.0,158.3055,161.8647,158.0898,160.175,52860.0
2020-04-02 09:40:00,178.59,179.11,175.22,175.84,18780.0,160.5165,160.9839,157.4876,158.0448,18780.0
2020-04-02 09:50:00,175.85,177.22,175.32,176.31,19820.0,158.0538,159.2852,157.5775,158.4673,19820.0
2020-04-02 10:00:00,176.48,176.85,175.62,176.38,35719.0,158.6201,158.9526,157.8471,158.5302,35719.0
2020-04-02 10:10:00,176.56,177.43,176.38,177.37,27803.0,158.692,159.4739,158.5302,159.42,27803.0
2020-04-02 10:20:00,177.38,178.25,177.21,178.17,46578.0,159.429,160.2109,159.2762,160.139,46578.0
2020-04-02 10:30:00,178.05,180.0,177.95,179.55,44489.0,160.0312,161.7838,159.9413,161.3794,44489.0
2020-04-02 10:40:00,179.8,180.36,178.8,179.71,25528.0,161.6041,162.1074,160.7053,161.5232,25528.0
2020-04-02 10:50:00,179.93,181.35,179.79,181.22,24618.0,161.7209,162.9972,161.5951,162.8804,24618.0
2020-04-02 11:00:00,181.3,182.22,179.99,180.52,31470.0,162.9523,163.7792,161.7748,162.2512,31470.0
2020-04-02 11:10:00,180.47,180.86,179.43,179.77,39176.0,162.2063,162.5568,161.2715,161.5771,39176.0
2020-04-02 11:20:00,179.5,179.69,177.07,177.78,14509.0,161.3344,161.5052,159.1503,159.7885,14509.0
2020-04-02 11:30:00,177.89,178.89,177.51,178.0,17497.0,159.8874,160.7862,159.5458,159.9862,17497.0
2020-04-02 11:40:00,178.4,179.68,178.19,179.56,30099.0,160.3458,161.4962,160.157,161.3884,30099.0
2020-04-02 11:50:00,179.7,179.97,179.15,179.15,15648.0,161.5142,161.7569,161.0199,161.0199,15648.0
2020-04-02 12:00:00,178.78,179.76,178.74,179.47,8282.0,160.6873,161.5681,160.6513,161.3075,8282.0
2020-04-02 12:10:00,179.16,180.26,179.16,179.6,19747.0,161.0288,162.0175,161.0288,161.4243,19747.0
2020-04-02 12:20:00,179.58,179.71,178.61,178.67,7866.0,161.4063,161.5232,160.5345,160.5884,7866.0
2020-04-02 12:30:00,178.7,179.03,178.21,178.8,11623.0,160.6154,160.912,160.175,160.7053,11623.0
2020-04-02 12:40:00,178.96,180.33,178.51,180.27,13331.0,160.8491,162.0804,160.4446,162.0265,13331.0
2020-04-02 12:50:00,180.34,180.81,180.01,180.81,7205.0,162.0894,162.5119,161.7928,162.5119,7205.0
2020-04-02 13:00:00,180.35,181.23,180.0,180.31,9806.0,162.0984,162.8894,161.7838,162.0625,9806.0
2020-04-02 13:10:00,180.43,180.43,179.19,179.96,15043.0,162.1703,162.1703,161.0558,161.7479,15043.0
2020-04-02 13:20:00,179.64,179.98,179.13,179.26,13296.0,161.4603,161.7659,161.0019,161.1187,13296.0
2020-04-02 13:30:00,179.42,180.22,178.83,179.89,28041.0,161.2625,161.9816,160.7322,161.685,28041.0
2020-04-02 13:40:00,180.03,180.85,179.87,180.75,22362.0,161.8108,162.5478,161.667,162.4579,22362.0
2020-04-02 13:50:00,180.73,180.73,178.46,178.76,20764.0,162.44,162.44,160.3997,160.6693,20764.0
2020-04-02 14:00:00,178.8,178.81,178.0,178.55,21059.0,160.7053,160.7143,159.9862,160.4806,21059.0
2020-04-02 14:10:00,178.69,179.55,178.34,179.48,23123.0,160.6064,161.3794,160.2918,161.3165,23123.0
2020-04-02 14:20:00,179.43,181.22,179.25,180.8,21671.0,161.2715,162.8804,161.1097,162.5029,21671.0
2020-04-02 14:30:00,180.78,181.7,180.46,181.06,34354.0,162.4849,163.3118,162.1973,162.7366,34354.0
2020-04-02 14:40:00,180.99,181.0,179.38,180.25,20906.0,162.6736,162.6826,161.2266,162.0085,20906.0
2020-04-02 14:50:00,180.49,181.74,179.82,181.74,22797.0,162.2242,163.3477,161.622,163.3477,22797.0
2020-04-02 15:00:00,181.84,181.93,180.48,181.15,22200.0,163.4376,163.5185,162.2153,162.8174,22200.0
2020-04-02 15:10:00,181.34,181.71,180.7,181.68,16292.0,162.9882,163.3208,162.413,163.2938,16292.0
2020-04-02 15:20:00,181.62,181.82,181.07,181.75,35650.0,163.2399,163.4196,162.7455,163.3567,35650.0
2020-04-02 15:30:00,181.95,182.22,180.4,181.03,40485.0,163.5365,163.7792,162.1433,162.7096,40485.0
2020-04-02 15:40:00,181.14,183.3,181.1,182.42,91447.0,162.8085,164.7499,162.7725,163.9589,91447.0
2020-04-02 15:50:00,182.82,183.96,182.65,183.39,186842.0,164.3184,165.3431,164.1656,164.8308,186842.0
2020-04-03 09:30:00,183.43,184.75,182.74,184.06,37837.0,164.8667,166.0531,164.2465,165.433,37837.0
2020-04-03 09:40:00,184.07,184.76,182.82,182.82,19612.0,165.4419,166.0621,164.3184,164.3184,19612.0
2020-04-03 09:50:00,182.82,183.2,181.55,182.42,12103.0,164.3184,164.66,163.177,163.9589,12103.0
2020-04-03 10:00:00,182.54,183.53,182.36,183.27,29944.0,164.0668,164.9566,163.905,164.7229,29944.0
2020-04-03 10:10:00,183.07,183.15,181.68,181.68,12614.0,164.5431,164.615,163.2938,163.2938,12614.0
2020-04-03 10:20:00,181.27,182.6,180.87,182.33,14715.0,162.9253,164.1207,162.5658,163.878,14715.0
2020-04-03 10:30:00,182.09,182.4,181.4,181.7,17322.0,163.6623,163.9409,163.0421,163.3118,17322.0
2020-04-03 10:40:00,181.73,182.54,181.13,181.65,42400.0,163.3388,164.0668,162.7995,163.2668,42400.0
2020-04-03 10:50:00,181.46,182.77,181.27,182.59,14782.0,163.0961,164.2735,162.9253,164.1117,14782.0
2020-04-03 11:00:00,182.4,183.11,181.98,182.34,10402.0,163.9409,164.5791,163.5635,163.887,10402.0
2020-04-03 11:10:00,182.31,182.31,181.89,182.3,8555.0,163.8601,163.8601,163.4826,163.8511,8555.0
2020-04-03 11:20:00,182.31,182.52,181.51,182.0,8681.0,163.8601,164.0488,163.141,163.5814,8681.0
2020-04-03 11:30:00,181.92,183.04,181.76,183.04,14677.0,163.5095,164.5162,163.3657,164.5162,14677.0
2020-04-03 11:40:00,183.1,183.11,181.72,182.05,15752.0,164.5701,164.5791,163.3298,163.6264,15752.0
2020-04-03 11:50:00,182.1,183.01,181.61,182.7,22418.0,163.6713,164.4892,163.2309,164.2106,22418.0
2020-04-03 12:00:00,182.88,182.95,182.36,182.73,20715.0,164.3724,164.4353,163.905,164.2376,20715.0
2020-04-03 12:10:00,182.74,182.82,182.12,182.4,10127.0,164.2465,164.3184,163.6893,163.9409,10127.0
2020-04-03 12:20:00,182.3,182.54,181.54,181.64,27184.0,163.8511,164.0668,163.168,163.2579,27184.0
2020-04-03 12:30:00,181.57,182.19,181.57,182.03,44692.0,163.1949,163.7522,163.1949,163.6084,44692.0
2020-04-03 12:40:00,181.85,182.04,180.51,180.72,4391.0,163.4466,163.6174,162.2422,162.431,4391.0
2020-04-03 12:50:00,180.78,181.12,180.41,180.94,3124.0,162.4849,162.7905,162.1523,162.6287,3124.0
2020-04-03 13:00:00,181.13,181.32,180.52,180.82,19264.0,162.7995,162.9702,162.2512,162.5208,19264.0
2020-04-03 13:10:00,180.74,180.91,180.47,180.67,9214.0,162.4489,162.6017,162.2063,162.386,9214.0
2020-04-03 13:20:00,180.73,180.82,179.77,179.87,14146.0,162.44,162.5208,161.5771,161.667,14146.0
2020-04-03 13:30:00,179.86,180.0,179.53,179.54,7784.0,161.658,161.7838,161.3614,161.3704,7784.0
2020-04-03 13:40:00,179.54,180.73,179.4,180.38,15885.0,161.3704,162.44,161.2446,162.1254,15885.0
2020-04-03 13:50:00,180.42,180.64,179.75,180.15,16097.0,162.1613,162.3591,161.5591,161.9186,16097.0
2020-04-03 14:00:00,180.01,180.43,179.51,179.66,12188.0,161.7928,162.1703,161.3434,161.4782,12188.0
2020-04-03 14:10:00,179.51,179.71,178.66,178.78,13772.0,161.3434,161.5232,160.5794,160.6873,13772.0
2020-04-03 14:20:00,178.68,179.66,178.64,179.48,14160.0,160.5974,161.4782,160.5615,161.3165,14160.0
2020-04-03 14:30:00,179.28,179.38,178.86,178.86,7293.0,161.1367,161.2266,160.7592,160.7592,7293.0
2020-04-03 14:40:00,178.97,179.12,178.65,178.99,11283.0,160.8581,160.9929,160.5705,160.876,11283.0
2020-04-03 14:50:00,179.03,179.78,178.97,179.28,9411.0,160.912,161.5861,160.8581,161.1367,9411.0
2020-04-03 15:00:00,179.33,179.55,178.23,178.24,20228.0,161.1816,161.3794,160.193,160.2019,20228.0
2020-04-03 15:10:00,178.2,178.23,177.6,177.64,33507.0,160.166,160.193,159.6267,159.6627,33507.0
2020-04-03 15:20:00,177.83,178.16,177.49,178.16,22972.0,159.8334,160.13,159.5278,160.13,22972.0
2020-04-03 15:30:00,178.04,178.11,177.46,177.78,35814.0,160.0222,160.0851,159.5009,159.7885,35814.0
2020-04-03 15:40:00,177.83,178.59,177.43,178.0,49872.0,159.8334,160.5165,159.4739,159.9862,49872.0
2020-04-03 15:50:00,178.0,178.88,177.35,178.7,142124.0,159.9862,160.7772,159.402,160.6154,142124.0
2020-04-06 09:30:00,186.96,186.96,184.65,185.81,47639.0,168.0395,168.0395,165.9632,167.0059,47639.0
2020-04-06 09:40:00,186.6,186.64,183.56,183.98,31281.0,167.7159,167.7519,164.9836,165.361,31281.0
2020-04-06 09:50:00,183.7,184.97,182.85,183.08,47931.0,165.1094,166.2509,164.3454,164.5521,47931.0
2020-04-06 10:00:00,183.13,184.54,182.03,183.5,51521.0,164.5971,165.8644,163.6084,164.9296,51521.0
2020-04-06 10:10:00,183.29,183.86,182.76,183.75,34124.0,164.7409,165.2532,164.2645,165.1543,34124.0
2020-04-06 10:20:00,183.66,185.96,183.66,185.44,23293.0,165.0734,167.1407,165.0734,166.6733,23293.0
2020-04-06 10:30:00,185.22,186.8,185.07,186.8,20971.0,166.4756,167.8957,166.3407,167.8957,20971.0
2020-04-06 10:40:00,186.72,186.77,185.96,186.25,15142.0,167.8238,167.8687,167.1407,167.4013,15142.0
2020-04-06 10:50:00,186.27,187.11,186.14,186.25,13378.0,167.4193,168.1743,167.3025,167.4013,13378.0
2020-04-06 11:00:00,186.45,186.74,186.02,186.66,11030.0,167.5811,167.8417,167.1946,167.7698,11030.0
2020-04-06 11:10:00,186.65,186.82,186.05,186.35,13777.0,167.7608,167.9136,167.2216,167.4912,13777.0
2020-04-06 11:20:00,186.12,186.96,186.07,186.81,17084.0,167.2845,168.0395,167.2395,167.9047,17084.0
2020-04-06 11:30:00,187.0,187.21,186.0,186.4,110542.0,168.0754,168.2642,167.1766,167.5361,110542.0
2020-04-06 11:40:00,186.31,186.53,185.75,186.3,28587.0,167.4553,167.653,166.9519,167.4463,28587.0
2020-04-06 11:50:00,186.25,186.28,185.81,185.9,5715.0,167.4013,167.4283,167.0059,167.0867,5715.0
2020-04-06 12:00:00,185.9,186.27,185.62,186.04,12131.0,167.0867,167.4193,166.8351,167.2126,12131.0
2020-04-06 12:10:00,186.12,186.41,185.54,186.39,12893.0,167.2845,167.5451,166.7632,167.5272,12893.0
2020-04-06 12:20:00,186.32,186.39,185.38,185.38,10389.0,167.4642,167.5272,166.6194,166.6194,10389.0
2020-04-06 12:30:00,185.44,185.89,185.38,185.58,13763.0,166.6733,167.0778,166.6194,166.7991,13763.0
2020-04-06 12:40:00,185.73,185.91,185.28,185.73,7842.0,166.9339,167.0957,166.5295,166.9339,7842.0
2020-04-06 12:50:00,185.63,186.03,185.58,185.84,4526.0,166.8441,167.2036,166.7991,167.0328,4526.0
2020-04-06 13:00:00,186.14,186.19,185.69,185.95,10604.0,167.3025,167.3474,166.898,167.1317,10604.0
2020-04-06 13:10:00,185.96,186.24,185.63,185.82,8445.0,167.1407,167.3923,166.8441,167.0148,8445.0
2020-04-06 13:20:00,185.86,185.92,184.69,184.88,14275.0,167.0508,167.1047,165.9992,166.17,14275.0
2020-04-06 13:30:00,184.88,185.07,184.28,184.65,19200.0,166.17,166.3407,165.6307,165.9632,19200.0
2020-04-06 13:40:00,184.75,185.28,184.6,185.0,41264.0,166.0531,166.5295,165.9183,166.2778,41264.0
2020-04-06 13:50:00,184.93,185.72,184.93,184.94,14500.0,166.2149,166.925,166.2149,166.2239,14500.0
2020-04-06 14:00:00,185.0,185.0,184.1,184.15,21278.0,166.2778,166.2778,165.4689,165.5138,21278.0
2020-04-06 14:10:00,184.05,184.31,183.02,183.04,15361.0,165.424,165.6577,164.4982,164.5162,15361.0
2020-04-06 14:20:00,183.14,183.14,182.0,182.05,26564.0,164.6061,164.6061,163.5814,163.6264,26564.0
2020-04-06 14:30:00,182.05,182.6,181.6,182.28,22648.0,163.6264,164.1207,163.2219,163.8331,22648.0
2020-04-06 14:40:00,182.11,182.49,181.69,182.26,32042.0,163.6803,164.0218,163.3028,163.8151,32042.0
2020-04-06 14:50:00,182.27,182.49,181.79,182.28,21958.0,163.8241,164.0218,163.3927,163.8331,21958.0
2020-04-06 15:00:00,182.28,182.58,181.75,182.1,35372.0,163.8331,164.1027,163.3567,163.6713,35372.0
2020-04-06 15:10:00,182.02,182.47,181.74,182.13,31985.0,163.5994,164.0039,163.3477,163.6983,31985.0
2020-04-06 15:20:00,181.95,182.96,181.94,182.91,49744.0,163.5365,164.4443,163.5275,164.3993,49744.0
2020-04-06 15:30:00,182.88,182.99,182.38,182.47,70901.0,164.3724,164.4712,163.923,164.0039,70901.0
2020-04-06 15:40:00,182.45,182.88,182.22,182.71,70923.0,163.9859,164.3724,163.7792,164.2196,70923.0
2020-04-06 15:50:00,182.73,185.22,182.72,183.78,237173.0,164.2376,166.4756,164.2286,165.1813,237173.0
2020-04-07 09:30:00,190.63,190.64,187.85,187.85,39928.0,171.3381,171.3471,168.8394,168.8394,39928.0
2020-04-07 09:40:00,188.15,189.89,187.33,187.74,33450.0,169.109,170.673,168.372,168.7405,33450.0
2020-04-07 09:50:00,187.53,189.27,186.4,186.81,44130.0,168.5518,170.1157,167.5361,167.9047,44130.0
2020-04-07 10:00:00,186.99,187.0,184.63,184.7,36224.0,168.0664,168.0754,165.9453,166.0082,36224.0
2020-04-07 10:10:00,184.94,185.98,184.72,185.45,29232.0,166.2239,167.1586,166.0262,166.6823,29232.0
2020-04-07 10:20:00,185.18,185.66,183.23,183.43,33815.0,166.4396,166.871,164.687,164.8667,33815.0
2020-04-07 10:30:00,183.54,184.71,183.32,184.06,35421.0,164.9656,166.0172,164.7678,165.433,35421.0
2020-04-07 10:40:00,184.46,184.46,182.67,182.67,24577.0,165.7925,165.7925,164.1836,164.1836,24577.0
2020-04-07 10:50:00,182.6,183.23,181.76,182.72,33042.0,164.1207,164.687,163.3657,164.2286,33042.0
2020-04-07 11:00:00,183.0,183.65,182.21,183.18,42439.0,164.4802,165.0644,163.7702,164.642,42439.0
2020-04-07 11:10:00,183.31,183.49,182.37,182.7,35742.0,164.7589,164.9206,163.914,164.2106,35742.0
2020-04-07 11:20:00,182.6,182.9,181.52,182.58,31837.0,164.1207,164.3903,163.15,164.1027,31837.0
2020-04-07 11:30:00,182.75,183.29,181.96,183.29,40156.0,164.2555,164.7409,163.5455,164.7409,40156.0
2020-04-07 11:40:00,183.3,183.67,182.53,183.33,42504.0,164.7499,165.0824,164.0578,164.7768,42504.0
2020-04-07 11:50:00,183.14,183.38,181.75,181.75,26718.0,164.6061,164.8218,163.3567,163.3567,26718.0
2020-04-07 12:00:00,182.0,183.09,181.79,183.04,44056.0,163.5814,164.5611,163.3927,164.5162,44056.0
2020-04-07 12:10:00,183.02,183.26,182.29,183.2,26437.0,164.4982,164.7139,163.8421,164.66,26437.0
2020-04-07 12:20:00,183.12,183.22,182.12,182.3,24102.0,164.5881,164.678,163.6893,163.8511,24102.0
2020-04-07 12:30:00,182.34,182.43,181.04,181.52,37526.0,163.887,163.9679,162.7186,163.15,37526.0
2020-04-07 12:40:00,181.51,182.29,181.05,181.96,22368.0,163.141,163.8421,162.7276,163.5455,22368.0
2020-04-07 12:50:00,182.08,182.3,181.65,181.78,29330.0,163.6533,163.8511,163.2668,163.3837,29330.0
2020-04-07 13:00:00,181.78,182.31,181.71,181.88,7308.0,163.3837,163.8601,163.3208,163.4736,7308.0
2020-04-07 13:10:00,181.97,182.28,181.51,181.63,7936.0,163.5545,163.8331,163.141,163.2489,7936.0
2020-04-07 13:20:00,181.61,181.9,181.36,181.53,9362.0,163.2309,163.4915,163.0062,163.159,9362.0
2020-04-07 13:30:00,181.76,182.14,181.53,181.98,9472.0,163.3657,163.7073,163.159,163.5635,9472.0
2020-04-07 13:40:00,181.81,182.63,181.81,182.01,37793.0,163.4107,164.1477,163.4107,163.5904,37793.0
2020-04-07 13:50:00,182.0,182.22,181.63,181.97,25309.0,163.5814,163.7792,163.2489,163.5545,25309.0
2020-04-07 14:00:00,181.97,182.12,181.5,181.7,10769.0,163.5545,163.6893,163.132,163.3118,10769.0
2020-04-07 14:10:00,181.78,182.0,181.14,181.17,9398.0,163.3837,163.5814,162.8085,162.8354,9398.0
2020-04-07 14:20:00,181.26,182.44,181.07,182.11,14349.0,162.9163,163.9769,162.7455,163.6803,14349.0
2020-04-07 14:30:00,182.02,182.46,181.34,181.46,16722.0,163.5994,163.9949,162.9882,163.0961,16722.0
2020-04-07 14:40:00,181.4,181.55,180.56,180.75,16177.0,163.0421,163.177,162.2872,162.4579,16177.0
2020-04-07 14:50:00,180.7,181.14,180.4,180.59,132255.0,162.413,162.8085,162.1433,162.3141,132255.0
2020-04-07 15:00:00,180.77,182.19,180.65,182.06,71032.0,162.4759,163.7522,162.368,163.6354,71032.0
2020-04-07 15:10:00,182.51,183.13,181.46,181.47,18334.0,164.0398,164.5971,163.0961,163.1051,18334.0
2020-04-07 15:20:00,181.26,181.46,180.23,180.23,79024.0,162.9163,163.0961,161.9906,161.9906,79024.0
2020-04-07 15:30:00,180.1,181.58,179.0,181.41,136947.0,161.8737,163.2039,160.885,163.0511,136947.0
2020-04-07 15:40:00,181.21,181.44,179.65,180.34,71936.0,162.8714,163.0781,161.4693,162.0894,71936.0
2020-04-07 15:50:00,180.02,180.33,178.67,179.99,277964.0,161.8018,162.0804,160.5884,161.7748,277964.0
2020-04-08 09:30:00,181.0,182.45,179.54,180.81,28649.0,162.6826,163.9859,161.3704,162.5119,28649.0
2020-04-08 09:40:00,181.02,181.55,180.7,180.95,17368.0,162.7006,163.177,162.413,162.6377,17368.0
2020-04-08 09:50:00,180.94,181.72,180.58,180.87,19339.0,162.6287,163.3298,162.3051,162.5658,19339.0
2020-04-08 10:00:00,180.9,181.32,180.04,180.44,12556.0,162.5927,162.9702,161.8198,162.1793,12556.0
2020-04-08 10:10:00,180.69,181.77,180.57,181.69,13652.0,162.404,163.3747,162.2961,163.3028,13652.0
2020-04-08 10:20:00,181.82,182.96,181.69,182.83,11657.0,163.4196,164.4443,163.3028,164.3274,11657.0
2020-04-08 10:30:00,182.76,183.36,182.34,183.0,14676.0,164.2645,164.8038,163.887,164.4802,14676.0
2020-04-08 10:40:00,183.06,183.72,182.27,183.06,12080.0,164.5342,165.1274,163.8241,164.5342,12080.0
2020-04-08 10:50:00,183.06,183.44,182.66,183.44,25612.0,164.5342,164.8757,164.1746,164.8757,25612.0
2020-04-08 11:00:00,183.52,184.27,183.45,183.59,20243.0,164.9476,165.6217,164.8847,165.0105,20243.0
2020-04-08 11:10:00,183.87,184.65,183.7,184.18,53325.0,165.2622,165.9632,165.1094,165.5408,53325.0
2020-04-08 11:20:00,184.18,185.57,184.01,184.83,13252.0,165.5408,166.7901,165.388,166.125,13252.0
2020-04-08 11:30:00,185.1,185.25,184.81,185.12,56389.0,166.3677,166.5025,166.1071,166.3857,56389.0
2020-04-08 11:40:00,185.11,185.94,184.88,185.94,58839.0,166.3767,167.1227,166.17,167.1227,58839.0
2020-04-08 11:50:00,185.77,185.77,185.02,185.1,28515.0,166.9699,166.9699,166.2958,166.3677,28515.0
2020-04-08 12:00:00,185.05,185.15,184.36,184.97,42332.0,166.3228,166.4126,165.7026,166.2509,42332.0
2020-04-08 12:10:00,184.81,185.7,184.51,185.59,29099.0,166.1071,166.907,165.8374,166.8081,29099.0
2020-04-08 12:20:00,185.56,186.18,185.49,185.86,11531.0,166.7812,167.3384,166.7182,167.0508,11531.0
2020-04-08 12:30:00,186.19,187.07,186.0,186.87,5549.0,167.3474,168.1383,167.1766,167.9586,5549.0
2020-04-08 12:40:00,187.04,187.22,186.28,186.39,7539.0,168.1114,168.2732,167.4283,167.5272,7539.0
2020-04-08 12:50:00,186.3,186.53,185.85,186.44,9581.0,167.4463,167.653,167.0418,167.5721,9581.0
2020-04-08 13:00:00,186.61,187.3,186.26,186.8,7043.0,167.7249,168.3451,167.4103,167.8957,7043.0
2020-04-08 13:10:00,186.66,187.71,186.56,187.6,5032.0,167.7698,168.7136,167.68,168.6147,5032.0
2020-04-08 13:20:00,187.56,187.9,187.56,187.56,4057.0,168.5788,168.8843,168.5788,168.5788,4057.0
2020-04-08 13:30:00,187.78,187.88,186.5,186.54,8462.0,168.7765,168.8664,167.626,167.662,8462.0
2020-04-08 13:40:00,186.62,186.88,186.14,186.2,13768.0,167.7339,167.9676,167.3025,167.3564,13768.0
2020-04-08 13:50:00,186.4,186.84,185.89,185.89,46779.0,167.5361,167.9316,167.0778,167.0778,46779.0
2020-04-08 14:00:00,185.96,187.27,185.81,187.27,6979.0,167.1407,168.3181,167.0059,168.3181,6979.0
2020-04-08 14:10:00,187.09,187.43,186.71,186.71,11215.0,168.1563,168.4619,167.8148,167.8148,11215.0
2020-04-08 14:20:00,186.82,187.43,186.38,187.37,9084.0,167.9136,168.4619,167.5182,168.408,9084.0
2020-04-08 14:30:00,187.41,187.99,187.31,187.73,12089.0,168.4439,168.9652,168.3541,168.7315,12089.0
2020-04-08 14:40:00,187.81,188.18,187.46,187.53,8474.0,168.8035,169.136,168.4889,168.5518,8474.0
2020-04-08 14:50:00,187.65,188.48,187.65,188.48,13591.0,168.6596,169.4056,168.6596,169.4056,13591.0
2020-04-08 15:00:00,188.37,188.68,188.17,188.18,17045.0,169.3068,169.5854,169.127,169.136,17045.0
2020-04-08 15:10:00,188.13,188.17,187.37,187.72,17142.0,169.0911,169.127,168.408,168.7226,17142.0
2020-04-08 15:20:00,187.72,187.8,186.84,187.1,18901.0,168.7226,168.7945,167.9316,168.1653,18901.0
2020-04-08 15:30:00,187.1,187.79,185.07,185.48,48276.0,168.1653,168.7855,166.3407,166.7092,48276.0
2020-04-08 15:40:00,185.57,185.86,184.62,185.51,52640.0,166.7901,167.0508,165.9363,166.7362,52640.0
2020-04-08 15:50:00,185.65,186.44,184.72,185.12,121569.0,166.862,167.5721,166.0262,166.3857,121569.0
2020-04-09 09:30:00,186.37,188.05,186.03,186.2,63002.0,167.5092,169.0192,167.2036,167.3564,63002.0
2020-04-09 09:40:00,186.43,187.93,186.28,187.59,19294.0,167.5631,168.9113,167.4283,168.6057,19294.0
2020-04-09 09:50:00,187.37,187.84,187.1,187.24,31788.0,168.408,168.8304,168.1653,168.2911,31788.0
2020-04-09 10:00:00,187.21,187.52,186.37,186.93,47089.0,168.2642,168.5428,167.5092,168.0125,47089.0
2020-04-09 10:10:00,186.98,187.6,186.8,186.84,26129.0,168.0574,168.6147,167.8957,167.9316,26129.0
2020-04-09 10:20:00,187.07,188.3,186.75,188.05,24141.0,168.1383,169.2439,167.8507,169.0192,24141.0
2020-04-09 10:30:00,187.91,188.5,187.43,188.36,26119.0,168.8933,169.4236,168.4619,169.2978,26119.0
2020-04-09 10:40:00,188.36,188.36,187.24,187.68,33435.0,169.2978,169.2978,168.2911,168.6866,33435.0
2020-04-09 10:50:00,187.58,188.41,187.21,188.0,21809.0,168.5967,169.3427,168.2642,168.9742,21809.0
2020-04-09 11:00:00,188.12,188.64,187.43,188.3,41349.0,169.0821,169.5495,168.4619,169.2439,41349.0
2020-04-09 11:10:00,188.59,188.65,187.36,187.86,18361.0,169.5045,169.5584,168.399,168.8484,18361.0
2020-04-09 11:20:00,187.98,188.65,187.75,188.34,9732.0,168.9562,169.5584,168.7495,169.2798,9732.0
2020-04-09 11:30:00,188.32,188.45,187.88,188.39,11865.0,169.2618,169.3787,168.8664,169.3248,11865.0
2020-04-09 11:40:00,188.22,188.85,187.98,188.85,19044.0,169.172,169.7382,168.9562,169.7382,19044.0
2020-04-09 11:50:00,188.86,189.24,188.54,188.96,13357.0,169.7472,170.0887,169.4596,169.8371,13357.0
2020-04-09 12:00:00,189.13,190.24,188.76,190.24,16871.0,169.9899,170.9875,169.6573,170.9875,16871.0
2020-04-09 12:10:00,190.09,190.85,189.94,190.69,11329.0,170.8527,171.5358,170.7179,171.392,11329.0
2020-04-09 12:20:00,190.74,190.93,190.02,190.24,11258.0,171.4369,171.6077,170.7898,170.9875,11258.0
2020-04-09 12:30:00,190.11,191.1,190.11,191.1,9943.0,170.8707,171.7605,170.8707,171.7605,9943.0
2020-04-09 12:40:00,190.96,191.51,190.71,191.42,8042.0,171.6347,172.129,171.41,172.0481,8042.0
2020-04-09 12:50:00,191.1,191.79,191.01,191.48,7805.0,171.7605,172.3807,171.6796,172.102,7805.0
2020-04-09 13:00:00,191.34,191.85,191.21,191.68,6480.0,171.9762,172.4346,171.8594,172.2818,6480.0
2020-04-09 13:10:00,191.89,192.49,191.63,192.49,14061.0,172.4706,173.0098,172.2369,173.0098,14061.0
2020-04-09 13:20:00,192.33,192.87,192.13,192.69,16797.0,172.866,173.3514,172.6863,173.1896,16797.0
2020-04-09 13:30:00,192.74,193.79,192.62,193.47,30078.0,173.2345,174.1783,173.1267,173.8907,30078.0
2020-04-09 13:40:00,193.47,194.25,193.37,193.39,33483.0,173.8907,174.5917,173.8008,173.8187,33483.0
2020-04-09 13:50:00,193.5,194.1,193.16,193.9,19077.0,173.9176,174.4569,173.612,174.2771,19077.0
2020-04-09 14:00:00,193.91,194.22,192.27,192.46,22804.0,174.2861,174.5648,172.8121,172.9829,22804.0
2020-04-09 14:10:00,192.54,192.92,191.67,191.85,18569.0,173.0548,173.3963,172.2728,172.4346,18569.0
2020-04-09 14:20:00,191.8,192.6,191.54,191.75,25363.0,172.3897,173.1087,172.156,172.3447,25363.0
2020-04-09 14:30:00,191.73,192.33,191.21,191.45,27442.0,172.3267,172.866,171.8594,172.0751,27442.0
2020-04-09 14:40:00,191.55,191.55,190.57,190.61,25301.0,172.165,172.165,171.2841,171.3201,25301.0
2020-04-09 14:50:00,190.73,192.34,190.31,192.34,31495.0,171.4279,172.875,171.0504,172.875,31495.0
2020-04-09 15:00:00,192.35,193.34,192.31,192.9,95226.0,172.884,173.7738,172.848,173.3783,95226.0
2020-04-09 15:10:00,192.97,192.98,191.36,191.97,37685.0,173.4413,173.4502,171.9942,172.5425,37685.0
2020-04-09 15:20:00,192.0,192.05,190.92,191.22,32151.0,172.5694,172.6144,171.5987,171.8684,32151.0
2020-04-09 15:30:00,191.46,192.09,191.32,191.72,25424.0,172.0841,172.6503,171.9582,172.3178,25424.0
2020-04-09 15:40:00,191.73,192.04,190.82,190.82,34119.0,172.3267,172.6054,171.5088,171.5088,34119.0
2020-04-09 15:50:00,191.11,191.69,190.63,190.8,187494.0,171.7695,172.2908,171.3381,171.4909,187494.0
2020-04-13 09:30:00,190.44,190.76,188.96,190.43,19685.0,171.1673,171.4549,169.8371,171.1583,19685.0
2020-04-13 09:40:00,190.52,190.52,188.47,189.25,13712.0,171.2392,171.2392,169.3967,170.0977,13712.0
2020-04-13 09:50:00,189.27,190.03,188.5,188.5,10026.0,170.1157,170.7988,169.4236,169.4236,10026.0
2020-04-13 10:00:00,188.63,189.5,188.33,188.74,8543.0,169.5405,170.3224,169.2708,169.6393,8543.0
2020-04-13 10:10:00,188.73,188.91,187.01,187.56,11192.0,169.6303,169.7921,168.0844,168.5788,11192.0
2020-04-13 10:20:00,187.59,188.42,186.72,188.0,6829.0,168.6057,169.3517,167.8238,168.9742,6829.0
2020-04-13 10:30:00,188.03,188.68,187.47,187.67,10671.0,169.0012,169.5854,168.4979,168.6776,10671.0
2020-04-13 10:40:00,187.59,188.15,187.46,188.01,9289.0,168.6057,169.109,168.4889,168.9832,9289.0
2020-04-13 10:50:00,187.74,187.87,187.45,187.77,11677.0,168.7405,168.8574,168.4799,168.7675,11677.0
2020-04-13 11:00:00,187.71,187.89,187.1,187.23,15444.0,168.7136,168.8754,168.1653,168.2821,15444.0
2020-04-13 11:10:00,187.29,188.34,187.29,188.15,8131.0,168.3361,169.2798,168.3361,169.109,8131.0
2020-04-13 11:20:00,188.16,189.05,188.09,188.6,11483.0,169.118,169.918,169.0551,169.5135,11483.0
2020-04-13 11:30:00,188.59,188.59,187.53,187.94,3811.0,169.5045,169.5045,168.5518,168.9203,3811.0
2020-04-13 11:40:00,187.68,188.04,187.0,187.96,5054.0,168.6866,169.0102,168.0754,168.9383,5054.0
2020-04-13 11:50:00,187.8,188.12,187.66,187.66,2047.0,168.7945,169.0821,168.6686,168.6686,2047.0
2020-04-13 12:00:00,187.13,187.87,187.09,187.87,3011.0,168.1923,168.8574,168.1563,168.8574,3011.0
2020-04-13 12:10:00,187.68,188.67,187.55,188.46,14486.0,168.6866,169.5764,168.5698,169.3877,14486.0
2020-04-13 12:20:00,188.44,188.44,187.51,187.73,3625.0,169.3697,169.3697,168.5338,168.7315,3625.0
2020-04-13 12:30:00,187.8,187.8,187.11,187.21,8091.0,168.7945,168.7945,168.1743,168.2642,8091.0
2020-04-13 12:40:00,187.38,187.85,187.38,187.74,3917.0,168.417,168.8394,168.417,168.7405,3917.0
2020-04-13 12:50:00,187.73,187.73,187.04,187.11,5482.0,168.7315,168.7315,168.1114,168.1743,5482.0
2020-04-13 13:00:00,187.15,187.15,185.5,185.78,9614.0,168.2102,168.2102,166.7272,166.9789,9614.0
2020-04-13 13:10:00,185.5,185.81,185.03,185.31,7740.0,166.7272,167.0059,166.3048,166.5565,7740.0
2020-04-13 13:20:00,185.27,185.49,185.11,185.39,6714.0,166.5205,166.7182,166.3767,166.6284,6714.0
2020-04-13 13:30:00,185.38,186.19,185.29,186.19,6026.0,166.6194,167.3474,166.5385,167.3474,6026.0
2020-04-13 13:40:00,186.07,187.06,186.07,186.91,8117.0,167.2395,168.1294,167.2395,167.9945,8117.0
2020-04-13 13:50:00,186.92,187.27,186.68,186.73,4829.0,168.0035,168.3181,167.7878,167.8327,4829.0
2020-04-13 14:00:00,187.04,187.54,186.63,187.49,5667.0,168.1114,168.5608,167.7429,168.5158,5667.0
2020-04-13 14:10:00,187.54,187.69,187.21,187.69,9685.0,168.5608,168.6956,168.2642,168.6956,9685.0
2020-04-13 14:20:00,187.71,187.86,187.03,187.24,8384.0,168.7136,168.8484,168.1024,168.2911,8384.0
2020-04-13 14:30:00,187.41,187.74,186.85,186.9,8506.0,168.4439,168.7405,167.9406,167.9855,8506.0
2020-04-13 14:40:00,186.92,187.13,186.61,187.11,6904.0,168.0035,168.1923,167.7249,168.1743,6904.0
2020-04-13 14:50:00,187.06,187.42,186.61,186.95,7997.0,168.1294,168.4529,167.7249,168.0305,7997.0
2020-04-13 15:00:00,187.15,187.15,186.06,186.19,9378.0,168.2102,168.2102,167.2306,167.3474,9378.0
2020-04-13 15:10:00,186.16,186.69,185.82,186.63,8794.0,167.3204,167.7968,167.0148,167.7429,8794.0
2020-04-13 15:20:00,186.78,186.91,186.45,186.72,13118.0,167.8777,167.9945,167.5811,167.8238,13118.0
2020-04-13 15:30:00,186.85,187.55,186.67,187.12,23206.0,167.9406,168.5698,167.7788,168.1833,23206.0
2020-04-13 15:40:00,187.2,187.81,186.95,187.67,11368.0,168.2552,168.8035,168.0305,168.6776,11368.0
2020-04-13 15:50:00,187.96,188.51,186.99,188.34,105073.0,168.9383,169.4326,168.0664,169.2798,105073.0
2020-04-14 09:30:00,192.67,195.03,191.48,194.0,31936.0,173.1716,175.2928,172.102,174.367,31936.0
2020-04-14 09:40:00,193.22,193.38,192.01,192.88,9087.0,173.666,173.8098,172.5784,173.3604,9087.0
2020-04-14 09:50:00,192.71,193.49,192.07,193.49,7455.0,173.2076,173.9086,172.6323,173.9086,7455.0
2020-04-14 10:00:00,193.28,194.16,193.04,194.11,12325.0,173.7199,174.5108,173.5042,174.4659,12325.0
2020-04-14 10:10:00,194.0,195.85,194.0,195.85,6659.0,174.367,176.0298,174.367,176.0298,6659.0
2020-04-14 10:20:00,195.64,195.85,194.93,195.15,10106.0,175.841,176.0298,175.2029,175.4006,10106.0
2020-04-14 10:30:00,194.98,195.22,194.66,194.99,13924.0,175.2478,175.4636,174.9602,175.2568,13924.0
2020-04-14 10:40:00,195.22,196.45,195.05,195.89,6181.0,175.4636,176.5691,175.3108,176.0657,6181.0
2020-04-14 10:50:00,196.2,196.36,195.67,195.89,7568.0,176.3444,176.4882,175.868,176.0657,7568.0
2020-04-14 11:00:00,195.88,196.97,195.01,195.63,13410.0,176.0568,177.0364,175.2748,175.8321,13410.0
2020-04-14 11:10:00,195.53,195.77,195.01,195.24,6424.0,175.7422,175.9579,175.2748,175.4815,6424.0
2020-04-14 11:20:00,195.41,196.2,195.23,195.52,7471.0,175.6343,176.3444,175.4725,175.7332,7471.0
2020-04-14 11:30:00,195.52,195.99,194.59,194.59,16161.0,175.7332,176.1556,174.8973,174.8973,16161.0
2020-04-14 11:40:00,194.53,195.28,194.53,195.25,7619.0,174.8434,175.5175,174.8434,175.4905,7619.0
2020-04-14 11:50:00,195.35,195.66,194.88,195.47,14593.0,175.5804,175.859,175.158,175.6883,14593.0
2020-04-14 12:00:00,195.58,196.12,195.58,195.99,6154.0,175.7871,176.2725,175.7871,176.1556,6154.0
2020-04-14 12:10:00,196.04,196.5,195.82,196.27,13568.0,176.2006,176.614,176.0028,176.4073,13568.0
2020-04-14 12:20:00,196.33,196.81,196.24,196.81,18382.0,176.4612,176.8926,176.3803,176.8926,18382.0
2020-04-14 12:30:00,196.92,197.25,196.5,196.5,15647.0,176.9915,177.2881,176.614,176.614,15647.0
2020-04-14 12:40:00,196.5,196.95,196.46,196.72,5761.0,176.614,177.0185,176.5781,176.8117,5761.0
2020-04-14 12:50:00,196.86,197.09,196.61,196.87,59000.0,176.9376,177.1443,176.7129,176.9466,59000.0
2020-04-14 13:00:00,196.75,196.94,196.03,196.09,10130.0,176.8387,177.0095,176.1916,176.2455,10130.0
2020-04-14 13:10:00,196.07,196.31,195.88,196.01,9009.0,176.2275,176.4432,176.0568,176.1736,9009.0
2020-04-14 13:20:00,196.17,196.57,196.12,196.32,8615.0,176.3174,176.6769,176.2725,176.4522,8615.0
2020-04-14 13:30:00,196.33,196.63,196.16,196.3,7959.0,176.4612,176.7309,176.3084,176.4343,7959.0
2020-04-14 13:40:00,196.46,196.72,196.12,196.4,11054.0,176.5781,176.8117,176.2725,176.5241,11054.0
2020-04-14 13:50:00,196.36,197.5,196.33,197.21,11198.0,176.4882,177.5128,176.4612,177.2522,11198.0
2020-04-14 14:00:00,197.22,197.22,196.23,196.23,14746.0,177.2611,177.2611,176.3713,176.3713,14746.0
2020-04-14 14:10:00,196.23,197.02,196.23,196.66,10623.0,176.3713,177.0814,176.3713,176.7578,10623.0
2020-04-14 14:20:00,196.85,197.0,196.39,196.46,10757.0,176.9286,177.0634,176.5151,176.5781,10757.0
2020-04-14 14:30:00,196.3,196.91,196.3,196.48,14732.0,176.4343,176.9825,176.4343,176.596,14732.0
2020-04-14 14:40:00,196.48,196.68,196.22,196.3,12462.0,176.596,176.7758,176.3624,176.4343,12462.0
2020-04-14 14:50:00,196.46,196.74,196.41,196.57,12772.0,176.5781,176.8297,176.5331,176.6769,12772.0
2020-04-14 15:00:00,196.46,196.53,195.92,195.99,15017.0,176.5781,176.641,176.0927,176.1556,15017.0
2020-04-14 15:10:00,196.01,196.46,195.89,196.25,20869.0,176.1736,176.5781,176.0657,176.3893,20869.0
2020-04-14 15:20:00,196.27,196.93,196.11,196.73,24151.0,176.4073,177.0005,176.2635,176.8207,24151.0
2020-04-14 15:30:00,196.77,197.35,196.7,197.09,44366.0,176.8567,177.378,176.7938,177.1443,44366.0
2020-04-14 15:40:00,197.1,197.83,197.06,197.64,62587.0,177.1533,177.8094,177.1173,177.6386,62587.0
2020-04-14 15:50:00,197.69,197.86,196.4,196.78,188655.0,177.6836,177.8364,176.5241,176.8657,188655.0
2020-04-15 09:30:00,198.46,198.46,195.47,195.98,68569.0,178.3757,178.3757,175.6883,176.1466,68569.0
2020-04-15 09:40:00,195.74,195.89,193.07,194.37,34310.0,175.9309,176.0657,173.5311,174.6996,34310.0
2020-04-15 09:50:00,194.28,195.24,193.5,193.89,20060.0,174.6187,175.4815,173.9176,174.2681,20060.0
2020-04-15 10:00:00,193.9,194.39,193.21,194.25,27992.0,174.2771,174.7175,173.657,174.5917,27992.0
2020-04-15 10:10:00,194.37,194.7,192.0,192.16,22294.0,174.6996,174.9962,172.5694,172.7132,22294.0
2020-04-15 10:20:00,192.05,192.41,191.0,191.29,20980.0,172.6144,172.9379,171.6706,171.9313,20980.0
2020-04-15 10:30:00,191.03,191.5,190.76,191.31,28899.0,171.6976,172.12,171.4549,171.9492,28899.0
2020-04-15 10:40:00,191.35,192.48,191.05,192.03,13772.0,171.9852,173.0008,171.7156,172.5964,13772.0
2020-04-15 10:50:00,191.98,192.38,191.6,191.87,19932.0,172.5514,172.911,172.2099,172.4526,19932.0
2020-04-15 11:00:00,192.15,192.38,191.51,192.37,21294.0,172.7042,172.911,172.129,172.902,21294.0
2020-04-15 11:10:00,192.36,192.8,191.84,192.23,19046.0,172.893,173.2885,172.4256,172.7761,19046.0
2020-04-15 11:20:00,192.1,192.75,191.75,192.65,12548.0,172.6593,173.2435,172.3447,173.1536,12548.0
2020-04-15 11:30:00,192.73,193.19,192.58,193.05,13926.0,173.2255,173.639,173.0907,173.5132,13926.0
2020-04-15 11:40:00,193.14,193.17,192.67,192.94,25598.0,173.594,173.621,173.1716,173.4143,25598.0
2020-04-15 11:50:00,193.01,193.7,192.94,193.53,15060.0,173.4772,174.0974,173.4143,173.9446,15060.0
2020-04-15 12:00:00,193.69,194.28,193.27,193.31,12723.0,174.0884,174.6187,173.7109,173.7468,12723.0
2020-04-15 12:10:00,193.32,193.56,193.11,193.5,7851.0,173.7558,173.9715,173.5671,173.9176,7851.0
2020-04-15 12:20:00,193.61,194.05,193.27,194.05,12220.0,174.0165,174.412,173.7109,174.412,12220.0
2020-04-15 12:30:00,193.84,193.95,193.34,193.87,14914.0,174.2232,174.3221,173.7738,174.2502,14914.0
2020-04-15 12:40:00,193.85,194.2,193.57,194.17,10595.0,174.2322,174.5468,173.9805,174.5198,10595.0
2020-04-15 12:50:00,194.16,195.17,194.16,195.17,13437.0,174.5108,175.4186,174.5108,175.4186,13437.0
2020-04-15 13:00:00,195.02,195.23,194.77,195.11,10549.0,175.2838,175.4725,175.0591,175.3647,10549.0
2020-04-15 13:10:00,195.12,195.82,195.02,195.75,9781.0,175.3737,176.0028,175.2838,175.9399,9781.0
2020-04-15 13:20:00,195.72,195.72,195.07,195.25,8377.0,175.913,175.913,175.3287,175.4905,8377.0
2020-04-15 13:30:00,195.13,195.23,194.58,194.7,19864.0,175.3827,175.4725,174.8883,174.9962,19864.0
2020-04-15 13:40:00,194.58,195.19,194.58,194.93,15794.0,174.8883,175.4366,174.8883,175.2029,15794.0
2020-04-15 13:50:00,195.03,195.23,194.81,195.21,15125.0,175.2928,175.4725,175.095,175.4546,15125.0
2020-04-15 14:00:00,195.24,195.8,195.24,195.38,10323.0,175.4815,175.9849,175.4815,175.6074,10323.0
2020-04-15 14:10:00,195.39,195.99,195.21,195.73,16665.0,175.6163,176.1556,175.4546,175.9219,16665.0
2020-04-15 14:20:00,195.79,196.17,195.55,196.16,14261.0,175.9759,176.3174,175.7602,176.3084,14261.0
2020-04-15 14:30:00,196.08,196.24,195.95,196.17,11910.0,176.2365,176.3803,176.1197,176.3174,11910.0
2020-04-15 14:40:00,196.06,196.15,195.77,195.87,13681.0,176.2185,176.2994,175.9579,176.0478,13681.0
2020-04-15 14:50:00,195.88,195.94,195.5,195.94,24701.0,176.0568,176.1107,175.7152,176.1107,24701.0
2020-04-15 15:00:00,195.9,196.21,195.01,195.47,32055.0,176.0747,176.3534,175.2748,175.6883,32055.0
2020-04-15 15:10:00,195.46,195.53,194.88,195.12,18064.0,175.6793,175.7422,175.158,175.3737,18064.0
2020-04-15 15:20:00,195.12,195.12,194.31,194.52,31343.0,175.3737,175.3737,174.6456,174.8344,31343.0
2020-04-15 15:30:00,194.48,194.86,194.09,194.57,35057.0,174.7984,175.14,174.4479,174.8793,35057.0
2020-04-15 15:40:00,194.59,194.7,193.97,194.44,46169.0,174.8973,174.9962,174.3401,174.7625,46169.0
2020-04-15 15:50:00,194.27,195.01,194.12,194.99,104605.0,174.6097,175.2748,174.4749,175.2568,104605.0
2020-04-16 09:30:00,195.21,196.41,194.53,195.07,40171.0,175.4546,176.5331,174.8434,175.3287,40171.0
2020-04-16 09:40:00,194.84,195.33,194.18,195.12,18680.0,175.122,175.5624,174.5288,175.3737,18680.0
2020-04-16 09:50:00,195.06,196.17,194.87,194.88,14393.0,175.3197,176.3174,175.149,175.158,14393.0
2020-04-16 10:00:00,195.11,195.67,194.88,195.22,13670.0,175.3647,175.868,175.158,175.4636,13670.0
2020-04-16 10:10:00,195.25,195.37,194.89,194.89,23921.0,175.4905,175.5984,175.1669,175.1669,23921.0
2020-04-16 10:20:00,194.87,195.93,194.33,195.68,15780.0,175.149,176.1017,174.6636,175.877,15780.0
2020-04-16 10:30:00,195.67,195.71,195.07,195.42,86852.0,175.868,175.904,175.3287,175.6433,86852.0
2020-04-16 10:40:00,195.44,196.32,195.31,196.09,17535.0,175.6613,176.4522,175.5444,176.2455,17535.0
2020-04-16 10:50:00,196.05,196.27,195.65,195.9,12278.0,176.2096,176.4073,175.85,176.0747,12278.0
2020-04-16 11:00:00,196.05,196.47,195.9,196.27,15816.0,176.2096,176.5871,176.0747,176.4073,15816.0
2020-04-16 11:10:00,196.31,197.45,196.3,197.45,27317.0,176.4432,177.4679,176.4343,177.4679,27317.0
2020-04-16 11:20:00,197.02,197.47,196.81,197.0,10128.0,177.0814,177.4858,176.8926,177.0634,10128.0
2020-04-16 11:30:00,196.98,196.99,196.29,196.64,31433.0,177.0454,177.0544,176.4253,176.7398,31433.0
2020-04-16 11:40:00,196.59,196.95,196.58,196.73,11142.0,176.6949,177.0185,176.6859,176.8207,11142.0
2020-04-16 11:50:00,196.77,197.65,196.64,197.56,10198.0,176.8567,177.6476,176.7398,177.5667,10198.0
2020-04-16 12:00:00,197.57,197.62,196.75,196.8,12156.0,177.5757,177.6207,176.8387,176.8837,12156.0
2020-04-16 12:10:00,196.6,196.81,195.73,195.81,18594.0,176.7039,176.8926,175.9219,175.9938,18594.0
2020-04-16 12:20:00,195.8,196.07,195.53,195.87,13179.0,175.9849,176.2275,175.7422,176.0478,13179.0
2020-04-16 12:30:00,195.9,195.9,195.28,195.87,23480.0,176.0747,176.0747,175.5175,176.0478,23480.0
2020-04-16 12:40:00,195.87,196.86,195.85,196.86,21187.0,176.0478,176.9376,176.0298,176.9376,21187.0
2020-04-16 12:50:00,196.85,197.7,196.75,197.44,15097.0,176.9286,177.6926,176.8387,177.4589,15097.0
2020-04-16 13:00:00,197.43,197.53,196.8,197.22,20681.0,177.4499,177.5398,176.8837,177.2611,20681.0
2020-04-16 13:10:00,197.15,197.78,197.14,197.78,14925.0,177.1982,177.7645,177.1892,177.7645,14925.0
2020-04-16 13:20:00,197.9,198.2,197.6,198.11,27671.0,177.8723,178.142,177.6027,178.0611,27671.0
2020-04-16 13:30:00,198.1,198.33,197.98,198.06,24157.0,178.0521,178.2588,177.9442,178.0161,24157.0
2020-04-16 13:40:00,198.01,198.31,197.62,197.63,18926.0,177.9712,178.2408,177.6207,177.6297,18926.0
2020-04-16 13:50:00,197.58,197.71,197.15,197.34,9890.0,177.5847,177.7016,177.1982,177.369,9890.0
2020-04-16 14:00:00,197.35,197.97,197.11,197.97,12604.0,177.378,177.9352,177.1623,177.9352,12604.0
2020-04-16 14:10:00,198.01,198.32,197.8,197.96,17065.0,177.9712,178.2498,177.7825,177.9263,17065.0
2020-04-16 14:20:00,198.0,198.0,197.14,197.34,13079.0,177.9622,177.9622,177.1892,177.369,13079.0
2020-04-16 14:30:00,197.33,197.64,196.94,196.94,27556.0,177.36,177.6386,177.0095,177.0095,27556.0
2020-04-16 14:40:00,196.89,196.98,196.06,196.5,19056.0,176.9645,177.0454,176.2185,176.614,19056.0
2020-04-16 14:50:00,196.52,197.05,196.3,196.98,19199.0,176.632,177.1084,176.4343,177.0454,19199.0
2020-04-16 15:00:00,196.98,197.15,196.64,196.7,22909.0,177.0454,177.1982,176.7398,176.7938,22909.0
2020-04-16 15:10:00,196.76,196.99,196.4,196.56,20457.0,176.8477,177.0544,176.5241,176.6679,20457.0
2020-04-16 15:20:00,196.56,197.19,196.5,197.19,17399.0,176.6679,177.2342,176.614,177.2342,17399.0
2020-04-16 15:30:00,197.25,197.57,196.82,197.18,39310.0,177.2881,177.5757,176.9016,177.2252,39310.0
2020-04-16 15:40:00,197.24,197.41,196.96,197.07,38389.0,177.2791,177.4319,177.0275,177.1263,38389.0
2020-04-16 15:50:00,197.11,198.63,197.04,198.13,135264.0,177.1623,178.5285,177.0994,178.0791,135264.0
2020-04-17 09:30:00,202.1,203.45,200.82,201.47,80492.0,181.6473,182.8607,180.4968,181.081,80492.0
2020-04-17 09:40:00,201.55,203.66,200.93,202.78,34069.0,181.1529,183.0494,180.5957,182.2585,34069.0
2020-04-17 09:50:00,202.91,203.78,202.3,202.53,21419.0,182.3753,183.1573,181.827,182.0338,21419.0
2020-04-17 10:00:00,202.76,203.4,202.41,203.27,25764.0,182.2405,182.8157,181.9259,182.6989,25764.0
2020-04-17 10:10:00,203.25,203.25,201.32,202.39,26414.0,182.6809,182.6809,180.9462,181.9079,26414.0
2020-04-17 10:20:00,202.31,202.58,201.9,202.22,17730.0,181.836,182.0787,181.4675,181.7551,17730.0
2020-04-17 10:30:00,202.11,202.71,201.94,202.55,21209.0,181.6563,182.1956,181.5035,182.0517,21209.0
2020-04-17 10:40:00,202.56,202.71,202.25,202.34,12474.0,182.0607,182.1956,181.7821,181.863,12474.0
2020-04-17 10:50:00,202.26,203.06,202.0,202.72,27476.0,181.7911,182.5101,181.5574,182.2045,27476.0
2020-04-17 11:00:00,202.51,202.71,201.96,202.19,11485.0,182.0158,182.1956,181.5215,181.7282,11485.0
2020-04-17 11:10:00,202.25,202.25,201.65,201.93,17425.0,181.7821,181.7821,181.2428,181.4945,17425.0
2020-04-17 11:20:00,201.94,202.36,201.67,201.99,9309.0,181.5035,181.881,181.2608,181.5484,9309.0
2020-04-17 11:30:00,201.98,202.44,201.73,202.34,19295.0,181.5394,181.9529,181.3147,181.863,19295.0
2020-04-17 11:40:00,202.21,202.31,201.72,201.93,12653.0,181.7462,181.836,181.3057,181.4945,12653.0
2020-04-17 11:50:00,201.89,201.89,201.26,201.41,16156.0,181.4585,181.4585,180.8923,181.0271,16156.0
2020-04-17 12:00:00,201.44,202.85,201.32,202.49,36455.0,181.0541,182.3214,180.9462,181.9978,36455.0
2020-04-17 12:10:00,202.51,203.25,202.35,203.1,17370.0,182.0158,182.6809,181.872,182.5461,17370.0
2020-04-17 12:20:00,203.12,203.12,202.41,202.68,13503.0,182.5641,182.5641,181.9259,182.1686,13503.0
2020-04-17 12:30:00,202.72,203.23,202.72,203.23,12322.0,182.2045,182.6629,182.2045,182.6629,12322.0
2020-04-17 12:40:00,203.25,203.54,203.05,203.47,19879.0,182.6809,182.9416,182.5011,182.8786,19879.0
2020-04-17 12:50:00,203.47,203.86,202.78,202.8,15888.0,182.8786,183.2292,182.2585,182.2764,15888.0
2020-04-17 13:00:00,202.88,203.42,202.88,203.18,15178.0,182.3484,182.8337,182.3484,182.618,15178.0
2020-04-17 13:10:00,203.11,203.7,202.91,203.69,16869.0,182.5551,183.0854,182.3753,183.0764,16869.0
2020-04-17 13:20:00,203.66,203.66,202.94,203.26,48371.0,183.0494,183.0494,182.4023,182.6899,48371.0
2020-04-17 13:30:00,203.29,203.53,203.23,203.4,42191.0,182.7169,182.9326,182.6629,182.8157,42191.0
2020-04-17 13:40:00,203.41,203.97,203.06,203.08,15376.0,182.8247,183.328,182.5101,182.5281,15376.0
2020-04-17 13:50:00,203.19,203.37,202.96,203.31,30940.0,182.627,182.7888,182.4203,182.7348,30940.0
2020-04-17 14:00:00,203.31,203.31,202.51,202.55,30652.0,182.7348,182.7348,182.0158,182.0517,30652.0
2020-04-17 14:10:00,202.5,202.61,201.88,202.16,47255.0,182.0068,182.1057,181.4496,181.7012,47255.0
2020-04-17 14:20:00,202.16,202.16,201.66,201.66,22330.0,181.7012,181.7012,181.2518,181.2518,22330.0
2020-04-17 14:30:00,201.8,201.88,201.01,201.51,37185.0,181.3776,181.4496,180.6676,181.117,37185.0
2020-04-17 14:40:00,201.47,201.68,201.4,201.63,11394.0,181.081,181.2698,181.0181,181.2249,11394.0
2020-04-17 14:50:00,201.64,201.74,200.97,201.22,16728.0,181.2338,181.3237,180.6316,180.8563,16728.0
2020-04-17 15:00:00,201.15,201.61,201.08,201.5,15978.0,180.7934,181.2069,180.7305,181.108,15978.0
2020-04-17 15:10:00,201.45,202.06,201.35,202.02,24092.0,181.0631,181.6113,180.9732,181.5754,24092.0
2020-04-17 15:20:00,201.97,202.43,201.89,202.28,36249.0,181.5304,181.9439,181.4585,181.8091,36249.0
2020-04-17 15:30:00,202.33,203.06,202.25,203.01,34661.0,181.854,182.5101,181.7821,182.4652,34661.0
2020-04-17 15:40:00,203.03,203.33,202.84,203.13,80255.0,182.4832,182.7528,182.3124,182.5731,80255.0
2020-04-17 15:50:00,203.13,204.13,202.85,203.25,131203.0,182.5731,183.4719,182.3214,182.6809,131203.0
2020-04-20 09:30:00,200.31,201.51,198.08,199.35,60589.0,180.0384,181.117,178.0341,179.1756,60589.0
2020-04-20 09:40:00,199.59,201.89,198.91,201.5,29043.0,179.3913,181.4585,178.7801,181.108,29043.0
2020-04-20 09:50:00,201.5,202.58,201.42,202.22,7263.0,181.108,182.0787,181.0361,181.7551,7263.0
2020-04-20 10:00:00,202.03,202.12,200.99,201.42,10620.0,181.5844,181.6653,180.6496,181.0361,10620.0
2020-04-20 10:10:00,201.43,201.5,200.69,201.01,6829.0,181.0451,181.108,180.38,180.6676,6829.0
2020-04-20 10:20:00,201.12,201.32,200.22,200.34,7240.0,180.7665,180.9462,179.9575,180.0654,7240.0
2020-04-20 10:30:00,200.41,200.78,199.66,199.66,8281.0,180.1283,180.4609,179.4542,179.4542,8281.0
2020-04-20 10:40:00,199.4,200.61,199.39,200.31,5826.0,179.2205,180.3081,179.2115,180.0384,5826.0
2020-04-20 10:50:00,200.34,200.88,200.27,200.44,7174.0,180.0654,180.5508,180.0025,180.1553,7174.0
2020-04-20 11:00:00,200.38,200.4,199.61,199.74,9047.0,180.1014,180.1193,179.4093,179.5261,9047.0
2020-04-20 11:10:00,199.88,199.88,199.03,199.57,8250.0,179.652,179.652,178.888,179.3733,8250.0
2020-04-20 11:20:00,199.66,199.83,199.07,199.36,8534.0,179.4542,179.607,178.9239,179.1846,8534.0
2020-04-20 11:30:00,199.27,200.32,199.12,200.27,29502.0,179.1037,180.0474,178.9689,180.0025,29502.0
2020-04-20 11:40:00,200.44,200.83,200.38,200.74,7493.0,180.1553,180.5058,180.1014,180.4249,7493.0
2020-04-20 11:50:00,200.81,200.88,200.3,200.59,7722.0,180.4878,180.5508,180.0295,180.2901,7722.0
2020-04-20 12:00:00,200.69,200.87,200.37,200.66,26019.0,180.38,180.5418,180.0924,180.353,26019.0
2020-04-20 12:10:00,200.67,200.71,200.14,200.38,34852.0,180.362,180.398,179.8856,180.1014,34852.0
2020-04-20 12:20:00,200.28,200.32,200.03,200.22,11770.0,180.0115,180.0474,179.7868,179.9575,11770.0
2020-04-20 12:30:00,200.24,200.35,200.07,200.07,4337.0,179.9755,180.0744,179.8227,179.8227,4337.0
2020-04-20 12:40:00,200.05,200.36,200.0,200.22,10908.0,179.8048,180.0834,179.7598,179.9575,10908.0
2020-04-20 12:50:00,200.18,200.23,199.76,199.83,27591.0,179.9216,179.9665,179.5441,179.607,27591.0
2020-04-20 13:00:00,199.83,199.88,199.47,199.58,9400.0,179.607,179.652,179.2834,179.3823,9400.0
2020-04-20 13:10:00,199.52,199.64,199.08,199.14,9113.0,179.3284,179.4362,178.9329,178.9868,9113.0
2020-04-20 13:20:00,199.11,199.11,198.6,198.81,8239.0,178.9599,178.9599,178.5015,178.6902,8239.0
2020-04-20 13:30:00,198.71,198.86,198.46,198.84,24387.0,178.6004,178.7352,178.3757,178.7172,24387.0
2020-04-20 13:40:00,198.84,199.12,198.57,198.64,47899.0,178.7172,178.9689,178.4745,178.5374,47899.0
2020-04-20 13:50:00,198.68,199.12,198.61,198.86,25490.0,178.5734,178.9689,178.5105,178.7352,25490.0
2020-04-20 14:00:00,198.88,199.5,198.76,198.76,28307.0,178.7532,179.3104,178.6453,178.6453,28307.0
2020-04-20 14:10:00,198.88,198.9,197.74,197.92,10399.0,178.7532,178.7711,177.7285,177.8903,10399.0
2020-04-20 14:20:00,198.0,198.03,197.45,197.45,5169.0,177.9622,177.9892,177.4679,177.4679,5169.0
2020-04-20 14:30:00,197.49,198.31,197.41,197.83,7080.0,177.5038,178.2408,177.4319,177.8094,7080.0
2020-04-20 14:40:00,197.81,198.17,197.49,198.07,9243.0,177.7914,178.115,177.5038,178.0251,9243.0
2020-04-20 14:50:00,197.91,197.91,196.41,196.43,11393.0,177.8813,177.8813,176.5331,176.5511,11393.0
2020-04-20 15:00:00,196.43,197.23,196.01,196.24,86747.0,176.5511,177.2701,176.1736,176.3803,86747.0
2020-04-20 15:10:00,196.25,196.54,195.54,195.55,36242.0,176.3893,176.65,175.7512,175.7602,36242.0
2020-04-20 15:20:00,195.58,195.81,194.65,195.11,46925.0,175.7871,175.9938,174.9512,175.3647,46925.0
2020-04-20 15:30:00,195.1,196.2,195.1,195.45,18118.0,175.3557,176.3444,175.3557,175.6703,18118.0
2020-04-20 15:40:00,195.52,195.78,195.32,195.61,20042.0,175.7332,175.9669,175.5534,175.8141,20042.0
2020-04-20 15:50:00,195.63,195.74,194.77,194.84,77330.0,175.8321,175.9309,175.0591,175.122,77330.0
2020-04-21 09:30:00,192.11,194.62,191.65,193.54,46065.0,172.6683,174.9243,172.2548,173.9536,46065.0
2020-04-21 09:40:00,193.4,193.55,192.52,193.01,27937.0,173.8277,173.9626,173.0368,173.4772,27937.0
2020-04-21 09:50:00,193.26,193.49,192.68,193.1,9455.0,173.7019,173.9086,173.1806,173.5581,9455.0
2020-04-21 10:00:00,193.18,193.38,192.98,193.02,7999.0,173.63,173.8098,173.4502,173.4862,7999.0
2020-04-21 10:10:00,193.05,193.16,192.41,192.84,8204.0,173.5132,173.612,172.9379,173.3244,8204.0
2020-04-21 10:20:00,192.8,193.05,192.54,192.81,10036.0,173.2885,173.5132,173.0548,173.2974,10036.0
2020-04-21 10:30:00,192.83,192.91,191.66,191.77,10631.0,173.3154,173.3873,172.2638,172.3627,10631.0
2020-04-21 10:40:00,191.8,192.05,191.09,191.18,11449.0,172.3897,172.6144,171.7515,171.8324,11449.0
2020-04-21 10:50:00,191.18,191.44,190.34,190.54,10704.0,171.8324,172.0661,171.0774,171.2572,10704.0
2020-04-21 11:00:00,190.37,190.78,190.2,190.63,16002.0,171.1044,171.4729,170.9516,171.3381,16002.0
2020-04-21 11:10:00,190.55,190.55,190.01,190.05,14137.0,171.2662,171.2662,170.7808,170.8168,14137.0
2020-04-21 11:20:00,190.18,190.42,188.67,188.85,16441.0,170.9336,171.1493,169.5764,169.7382,16441.0
2020-04-21 11:30:00,188.97,189.82,188.67,188.67,8474.0,169.8461,170.61,169.5764,169.5764,8474.0
2020-04-21 11:40:00,188.74,188.96,188.54,188.87,6430.0,169.6393,169.8371,169.4596,169.7562,6430.0
2020-04-21 11:50:00,188.72,188.97,188.51,188.75,10671.0,169.6214,169.8461,169.4326,169.6483,10671.0
2020-04-21 12:00:00,188.78,188.83,188.3,188.77,8394.0,169.6753,169.7202,169.2439,169.6663,8394.0
2020-04-21 12:10:00,188.7,188.97,188.65,188.73,9361.0,169.6034,169.8461,169.5584,169.6303,9361.0
2020-04-21 12:20:00,188.79,188.8,188.0,188.17,9989.0,169.6843,169.6933,168.9742,169.127,9989.0
2020-04-21 12:30:00,188.06,188.14,187.31,187.41,16235.0,169.0282,169.1001,168.3541,168.4439,16235.0
2020-04-21 12:40:00,187.4,187.53,187.05,187.44,14336.0,168.4349,168.5518,168.1204,168.4709,14336.0
2020-04-21 12:50:00,187.44,188.1,187.41,188.03,19840.0,168.4709,169.0641,168.4439,169.0012,19840.0
2020-04-21 13:00:00,188.03,188.49,187.61,188.09,12900.0,169.0012,169.4146,168.6237,169.0551,12900.0
2020-04-21 13:10:00,188.16,188.54,187.91,188.32,15788.0,169.118,169.4596,168.8933,169.2618,15788.0
2020-04-21 13:20:00,188.43,189.3,188.42,188.79,14928.0,169.3607,170.1427,169.3517,169.6843,14928.0
2020-04-21 13:30:00,188.79,189.16,188.51,189.02,11575.0,169.6843,170.0168,169.4326,169.891,11575.0
2020-04-21 13:40:00,188.91,188.91,188.08,188.08,13098.0,169.7921,169.7921,169.0461,169.0461,13098.0
2020-04-21 13:50:00,188.14,188.24,187.67,187.88,13004.0,169.1001,169.1899,168.6776,168.8664,13004.0
2020-04-21 14:00:00,187.75,188.02,187.41,187.83,12470.0,168.7495,168.9922,168.4439,168.8214,12470.0
2020-04-21 14:10:00,187.86,188.09,187.47,187.64,13027.0,168.8484,169.0551,168.4979,168.6507,13027.0
2020-04-21 14:20:00,187.56,188.76,187.38,188.45,14386.0,168.5788,169.6573,168.417,169.3787,14386.0
2020-04-21 14:30:00,188.35,188.43,187.37,187.64,11059.0,169.2888,169.3607,168.408,168.6507,11059.0
2020-04-21 14:40:00,187.53,187.57,187.15,187.15,12216.0,168.5518,168.5877,168.2102,168.2102,12216.0
2020-04-21 14:50:00,187.11,187.25,186.73,186.84,13580.0,168.1743,168.3001,167.8327,167.9316,13580.0
2020-04-21 15:00:00,186.8,187.06,186.07,186.22,16393.0,167.8957,168.1294,167.2395,167.3744,16393.0
2020-04-21 15:10:00,186.21,187.37,186.21,187.22,44646.0,167.3654,168.408,167.3654,168.2732,44646.0
2020-04-21 15:20:00,187.25,188.62,187.24,188.51,13173.0,168.3001,169.5315,168.2911,169.4326,13173.0
2020-04-21 15:30:00,188.46,189.26,188.09,188.97,21262.0,169.3877,170.1067,169.0551,169.8461,21262.0
2020-04-21 15:40:00,188.88,188.93,188.17,188.23,39467.0,169.7652,169.8101,169.127,169.1809,39467.0
2020-04-21 15:50:00,188.13,188.57,187.29,188.01,197301.0,169.0911,169.4865,168.3361,168.9832,197301.0
2020-04-22 09:30:00,192.23,192.71,190.89,191.28,22548.0,172.7761,173.2076,171.5718,171.9223,22548.0
2020-04-22 09:40:00,191.64,191.82,190.92,191.43,11431.0,172.2459,172.4076,171.5987,172.0571,11431.0
2020-04-22 09:50:00,191.58,192.3,191.58,192.09,10363.0,172.1919,172.8391,172.1919,172.6503,10363.0
2020-04-22 10:00:00,192.38,192.47,191.92,192.33,15386.0,172.911,172.9919,172.4975,172.866,15386.0
2020-04-22 10:10:00,192.21,192.71,191.99,192.06,9921.0,172.7582,173.2076,172.5604,172.6233,9921.0
2020-04-22 10:20:00,192.18,193.28,192.16,193.14,6881.0,172.7312,173.7199,172.7132,173.594,6881.0
2020-04-22 10:30:00,193.18,193.32,192.56,192.7,10025.0,173.63,173.7558,173.0727,173.1986,10025.0
2020-04-22 10:40:00,192.82,193.22,192.64,193.18,10265.0,173.3064,173.666,173.1446,173.63,10265.0
2020-04-22 10:50:00,193.17,193.24,192.68,193.18,10885.0,173.621,173.6839,173.1806,173.63,10885.0
2020-04-22 11:00:00,193.24,193.4,192.87,193.23,8852.0,173.6839,173.8277,173.3514,173.6749,8852.0
2020-04-22 11:10:00,193.27,193.73,193.26,193.7,6069.0,173.7109,174.1243,173.7019,174.0974,6069.0
2020-04-22 11:20:00,193.8,193.8,193.26,193.45,7073.0,174.1873,174.1873,173.7019,173.8727,7073.0
2020-04-22 11:30:00,193.43,193.7,193.23,193.52,32746.0,173.8547,174.0974,173.6749,173.9356,32746.0
2020-04-22 11:40:00,193.6,194.33,193.44,194.2,38020.0,174.0075,174.6636,173.8637,174.5468,38020.0
2020-04-22 11:50:00,194.39,194.59,194.02,194.18,5751.0,174.7175,174.8973,174.385,174.5288,5751.0
2020-04-22 12:00:00,194.36,194.46,193.7,193.74,4495.0,174.6906,174.7805,174.0974,174.1333,4495.0
2020-04-22 12:10:00,193.84,194.1,193.84,194.09,5843.0,174.2232,174.4569,174.2232,174.4479,5843.0
2020-04-22 12:20:00,194.09,194.31,193.91,194.09,22973.0,174.4479,174.6456,174.2861,174.4479,22973.0
2020-04-22 12:30:00,194.08,194.24,193.11,193.12,12514.0,174.4389,174.5827,173.5671,173.5761,12514.0
2020-04-22 12:40:00,193.36,193.36,192.95,192.99,4491.0,173.7918,173.7918,173.4233,173.4592,4491.0
2020-04-22 12:50:00,193.01,193.01,192.24,192.35,9230.0,173.4772,173.4772,172.7851,172.884,9230.0
2020-04-22 13:00:00,192.49,192.94,192.36,192.94,7044.0,173.0098,173.4143,172.893,173.4143,7044.0
2020-04-22 13:10:00,192.89,193.04,192.79,192.93,5692.0,173.3693,173.5042,173.2795,173.4053,5692.0
2020-04-22 13:20:00,193.05,193.52,192.93,193.37,8073.0,173.5132,173.9356,173.4053,173.8008,8073.0
2020-04-22 13:30:00,193.46,193.46,192.94,192.99,9267.0,173.8817,173.8817,173.4143,173.4592,9267.0
2020-04-22 13:40:00,192.93,193.11,192.77,193.03,7167.0,173.4053,173.5671,173.2615,173.4952,7167.0
2020-04-22 13:50:00,193.09,193.49,192.95,193.01,10519.0,173.5491,173.9086,173.4233,173.4772,10519.0
2020-04-22 14:00:00,193.22,193.23,192.5,192.57,21338.0,173.666,173.6749,173.0188,173.0817,21338.0
2020-04-22 14:10:00,192.69,192.69,192.25,192.32,5038.0,173.1896,173.1896,172.7941,172.857,5038.0
2020-04-22 14:20:00,192.35,192.61,192.17,192.42,6642.0,172.884,173.1177,172.7222,172.9469,6642.0
2020-04-22 14:30:00,192.32,193.22,192.32,192.89,8169.0,172.857,173.666,172.857,173.3693,8169.0
2020-04-22 14:40:00,192.89,193.43,192.88,193.28,6240.0,173.3693,173.8547,173.3604,173.7199,6240.0
2020-04-22 14:50:00,193.3,193.67,193.11,193.2,8010.0,173.7379,174.0704,173.5671,173.648,8010.0
2020-04-22 15:00:00,193.23,193.35,193.0,193.15,12142.0,173.6749,173.7828,173.4682,173.603,12142.0
2020-04-22 15:10:00,193.19,193.35,193.04,193.26,8240.0,173.639,173.7828,173.5042,173.7019,8240.0
2020-04-22 15:20:00,193.21,193.59,193.07,193.25,13543.0,173.657,173.9985,173.5311,173.6929,13543.0
2020-04-22 15:30:00,193.24,193.43,193.09,193.29,16509.0,173.6839,173.8547,173.5491,173.7289,16509.0
2020-04-22 15:40:00,193.29,193.61,192.96,193.22,26422.0,173.7289,174.0165,173.4323,173.666,26422.0
2020-04-22 15:50:00,193.15,193.25,191.43,191.76,119587.0,173.603,173.6929,172.0571,172.3537,119587.0
2020-04-23 09:30:00,193.44,194.24,192.5,193.14,27062.0,173.8637,174.5827,173.0188,173.594,27062.0
2020-04-23 09:40:00,192.96,193.47,192.52,192.52,4175.0,173.4323,173.8907,173.0368,173.0368,4175.0
2020-04-23 09:50:00,192.52,192.52,191.77,192.06,8860.0,173.0368,173.0368,172.3627,172.6233,8860.0
2020-04-23 10:00:00,192.2,192.3,191.72,192.09,14625.0,172.7492,172.8391,172.3178,172.6503,14625.0
2020-04-23 10:10:00,192.14,192.14,191.36,191.9,8780.0,172.6953,172.6953,171.9942,172.4795,8780.0
2020-04-23 10:20:00,191.64,191.75,191.31,191.45,5311.0,172.2459,172.3447,171.9492,172.0751,5311.0
2020-04-23 10:30:00,191.44,191.67,191.0,191.03,16701.0,172.0661,172.2728,171.6706,171.6976,16701.0
2020-04-23 10:40:00,191.0,191.47,191.0,191.17,29490.0,171.6706,172.0931,171.6706,171.8234,29490.0
2020-04-23 10:50:00,191.25,191.3,191.0,191.25,38250.0,171.8953,171.9403,171.6706,171.8953,38250.0
2020-04-23 11:00:00,191.26,191.27,190.36,190.47,11473.0,171.9043,171.9133,171.0954,171.1943,11473.0
2020-04-23 11:10:00,190.44,190.55,190.0,190.02,50367.0,171.1673,171.2662,170.7718,170.7898,50367.0
2020-04-23 11:20:00,190.0,191.49,189.95,191.39,35120.0,170.7718,172.111,170.7269,172.0212,35120.0
2020-04-23 11:30:00,191.51,191.62,190.45,190.64,9912.0,172.129,172.2279,171.1763,171.3471,9912.0
2020-04-23 11:40:00,190.61,191.52,190.61,191.46,15129.0,171.3201,172.138,171.3201,172.0841,15129.0
2020-04-23 11:50:00,191.34,192.06,191.34,192.01,9918.0,171.9762,172.6233,171.9762,172.5784,9918.0
2020-04-23 12:00:00,191.96,192.3,191.85,192.23,8723.0,172.5335,172.8391,172.4346,172.7761,8723.0
2020-04-23 12:10:00,192.13,192.29,191.93,192.18,10634.0,172.6863,172.8301,172.5065,172.7312,10634.0
2020-04-23 12:20:00,192.12,192.28,192.09,192.18,13847.0,172.6773,172.8211,172.6503,172.7312,13847.0
2020-04-23 12:30:00,192.15,192.34,191.96,192.07,13236.0,172.7042,172.875,172.5335,172.6323,13236.0
2020-04-23 12:40:00,192.12,192.2,190.14,191.39,25388.0,172.6773,172.7492,170.8977,172.0212,25388.0
2020-04-23 12:50:00,191.23,191.23,190.04,191.05,28062.0,171.8773,171.8773,170.8078,171.7156,28062.0
2020-04-23 13:00:00,191.03,191.49,190.95,191.02,14387.0,171.6976,172.111,171.6257,171.6886,14387.0
2020-04-23 13:10:00,191.13,191.25,190.45,190.45,13001.0,171.7875,171.8953,171.1763,171.1763,13001.0
2020-04-23 13:20:00,190.32,190.33,189.66,190.13,24100.0,171.0594,171.0684,170.4662,170.8887,24100.0
2020-04-23 13:30:00,190.12,190.44,190.0,190.01,8772.0,170.8797,171.1673,170.7718,170.7808,8772.0
2020-04-23 13:40:00,190.02,190.22,189.26,189.26,9260.0,170.7898,170.9696,170.1067,170.1067,9260.0
2020-04-23 13:50:00,189.43,189.69,189.21,189.65,8419.0,170.2595,170.4932,170.0618,170.4572,8419.0
2020-04-23 14:00:00,189.79,190.04,189.56,189.8,19533.0,170.5831,170.8078,170.3763,170.5921,19533.0
2020-04-23 14:10:00,189.78,190.44,189.24,190.13,14775.0,170.5741,171.1673,170.0887,170.8887,14775.0
2020-04-23 14:20:00,190.19,190.58,190.15,190.53,10019.0,170.9426,171.2931,170.9066,171.2482,10019.0
2020-04-23 14:30:00,190.42,190.84,190.08,190.18,15119.0,171.1493,171.5268,170.8437,170.9336,15119.0
2020-04-23 14:40:00,190.15,190.29,189.85,189.95,15466.0,170.9066,171.0325,170.637,170.7269,15466.0
2020-04-23 14:50:00,189.87,190.84,189.87,190.53,12276.0,170.655,171.5268,170.655,171.2482,12276.0
2020-04-23 15:00:00,190.52,190.98,190.37,190.37,21721.0,171.2392,171.6526,171.1044,171.1044,21721.0
2020-04-23 15:10:00,190.33,190.38,188.97,188.97,20880.0,171.0684,171.1134,169.8461,169.8461,20880.0
2020-04-23 15:20:00,189.03,189.39,188.7,189.22,17043.0,169.9,170.2236,169.6034,170.0708,17043.0
2020-04-23 15:30:00,189.22,190.05,189.03,189.82,29541.0,170.0708,170.8168,169.9,170.61,29541.0
2020-04-23 15:40:00,189.85,190.2,189.56,190.2,47487.0,170.637,170.9516,170.3763,170.9516,47487.0
2020-04-23 15:50:00,190.24,190.24,189.19,189.2,122290.0,170.9875,170.9875,170.0438,170.0528,122290.0
2020-04-24 09:30:00,190.0,190.45,188.18,188.18,22006.0,170.7718,171.1763,169.136,169.136,22006.0
2020-04-24 09:40:00,188.22,188.57,186.86,187.36,14939.0,169.172,169.4865,167.9496,168.399,14939.0
2020-04-24 09:50:00,187.35,188.44,187.35,187.39,11639.0,168.39,169.3697,168.39,168.426,11639.0
2020-04-24 10:00:00,188.04,188.41,187.58,187.97,19533.0,169.0102,169.3427,168.5967,168.9473,19533.0
2020-04-24 10:10:00,188.02,188.54,187.87,188.39,14980.0,168.9922,169.4596,168.8574,169.3248,14980.0
2020-04-24 10:20:00,188.28,188.41,187.73,187.8,11100.0,169.2259,169.3427,168.7315,168.7945,11100.0
2020-04-24 10:30:00,187.63,188.1,187.53,187.66,17264.0,168.6417,169.0641,168.5518,168.6686,17264.0
2020-04-24 10:40:00,187.72,188.04,187.35,188.0,49524.0,168.7226,169.0102,168.39,168.9742,49524.0
2020-04-24 10:50:00,188.01,188.24,186.81,186.91,10312.0,168.9832,169.1899,167.9047,167.9945,10312.0
2020-04-24 11:00:00,186.84,187.02,186.42,186.91,37643.0,167.9316,168.0934,167.5541,167.9945,37643.0
2020-04-24 11:10:00,186.97,187.51,186.83,187.45,12868.0,168.0485,168.5338,167.9226,168.4799,12868.0
2020-04-24 11:20:00,187.51,187.95,187.4,187.72,9171.0,168.5338,168.9293,168.4349,168.7226,9171.0
2020-04-24 11:30:00,187.82,187.94,187.6,187.92,5818.0,168.8124,168.9203,168.6147,168.9023,5818.0
2020-04-24 11:40:00,187.98,188.06,187.81,187.94,7862.0,168.9562,169.0282,168.8035,168.9203,7862.0
2020-04-24 11:50:00,187.96,188.29,187.88,188.29,6051.0,168.9383,169.2349,168.8664,169.2349,6051.0
2020-04-24 12:00:00,188.29,188.4,187.97,188.16,12056.0,169.2349,169.3337,168.9473,169.118,12056.0
2020-04-24 12:10:00,188.07,188.68,187.83,188.61,35081.0,169.0371,169.5854,168.8214,169.5225,35081.0
2020-04-24 12:20:00,188.56,188.56,188.15,188.45,9790.0,169.4775,169.4775,169.109,169.3787,9790.0
2020-04-24 12:30:00,188.47,188.47,188.09,188.38,4660.0,169.3967,169.3967,169.0551,169.3158,4660.0
2020-04-24 12:40:00,188.36,188.48,188.16,188.33,8500.0,169.2978,169.4056,169.118,169.2708,8500.0
2020-04-24 12:50:00,188.29,188.29,187.78,187.81,12062.0,169.2349,169.2349,168.7765,168.8035,12062.0
2020-04-24 13:00:00,187.88,187.88,187.38,187.51,24937.0,168.8664,168.8664,168.417,168.5338,24937.0
2020-04-24 13:10:00,187.55,187.9,187.47,187.78,9856.0,168.5698,168.8843,168.4979,168.7765,9856.0
2020-04-24 13:20:00,187.81,188.14,187.74,188.09,10135.0,168.8035,169.1001,168.7405,169.0551,10135.0
2020-04-24 13:30:00,188.08,188.13,187.7,187.79,23245.0,169.0461,169.0911,168.7046,168.7855,23245.0
2020-04-24 13:40:00,187.93,188.61,187.84,188.53,12053.0,168.9113,169.5225,168.8304,169.4506,12053.0
2020-04-24 13:50:00,188.59,189.37,188.39,189.22,9091.0,169.5045,170.2056,169.3248,170.0708,9091.0
2020-04-24 14:00:00,189.3,190.27,189.3,190.03,16025.0,170.1427,171.0145,170.1427,170.7988,16025.0
2020-04-24 14:10:00,190.02,190.25,189.5,189.62,9767.0,170.7898,170.9965,170.3224,170.4303,9767.0
2020-04-24 14:20:00,189.63,189.94,189.25,189.32,6693.0,170.4393,170.7179,170.0977,170.1606,6693.0
2020-04-24 14:30:00,189.37,189.84,189.3,189.72,12161.0,170.2056,170.628,170.1427,170.5202,12161.0
2020-04-24 14:40:00,189.78,189.91,189.56,189.66,40281.0,170.5741,170.6909,170.3763,170.4662,40281.0
2020-04-24 14:50:00,189.84,189.84,189.42,189.69,18343.0,170.628,170.628,170.2505,170.4932,18343.0
2020-04-24 15:00:00,189.61,189.65,189.03,189.42,16093.0,170.4213,170.4572,169.9,170.2505,16093.0
2020-04-24 15:10:00,189.44,189.55,188.96,189.28,15024.0,170.2685,170.3674,169.8371,170.1247,15024.0
2020-04-24 15:20:00,189.39,189.39,188.93,189.16,13206.0,170.2236,170.2236,169.8101,170.0168,13206.0
2020-04-24 15:30:00,189.22,189.56,188.98,189.37,24159.0,170.0708,170.3763,169.855,170.2056,24159.0
2020-04-24 15:40:00,189.4,190.23,189.4,190.22,33856.0,170.2325,170.9785,170.2325,170.9696,33856.0
2020-04-24 15:50:00,190.31,190.31,189.63,189.82,86135.0,171.0504,171.0504,170.4393,170.61,86135.0
2020-04-27 09:30:00,190.64,192.36,190.54,191.33,21685.0,171.3471,172.893,171.2572,171.9672,21685.0
2020-04-27 09:40:00,191.32,191.66,190.86,191.09,10034.0,171.9582,172.2638,171.5448,171.7515,10034.0
2020-04-27 09:50:00,191.12,191.65,190.94,191.44,8864.0,171.7785,172.2548,171.6167,172.0661,8864.0
2020-04-27 10:00:00,191.66,192.26,191.54,191.96,8684.0,172.2638,172.8031,172.156,172.5335,8684.0
2020-04-27 10:10:00,192.09,192.23,191.65,192.23,11074.0,172.6503,172.7761,172.2548,172.7761,11074.0
2020-04-27 10:20:00,192.23,192.36,191.82,191.9,9899.0,172.7761,172.893,172.4076,172.4795,9899.0
2020-04-27 10:30:00,192.29,193.14,192.01,192.89,10625.0,172.8301,173.594,172.5784,173.3693,10625.0
2020-04-27 10:40:00,192.83,193.4,192.56,193.4,6306.0,173.3154,173.8277,173.0727,173.8277,6306.0
2020-04-27 10:50:00,193.16,193.35,192.24,192.24,7741.0,173.612,173.7828,172.7851,172.7851,7741.0
2020-04-27 11:00:00,192.38,192.4,191.99,192.16,7326.0,172.911,172.9289,172.5604,172.7132,7326.0
2020-04-27 11:10:00,192.24,192.53,192.12,192.52,7297.0,172.7851,173.0458,172.6773,173.0368,7297.0
2020-04-27 11:20:00,192.54,192.95,192.28,192.94,7304.0,173.0548,173.4233,172.8211,173.4143,7304.0
2020-04-27 11:30:00,192.98,193.35,192.78,193.24,6759.0,173.4502,173.7828,173.2705,173.6839,6759.0
2020-04-27 11:40:00,193.24,193.83,193.13,193.31,10673.0,173.6839,174.2142,173.5851,173.7468,10673.0
2020-04-27 11:50:00,193.49,193.99,193.34,193.68,8818.0,173.9086,174.358,173.7738,174.0794,8818.0
2020-04-27 12:00:00,193.71,193.77,193.36,193.57,7575.0,174.1064,174.1603,173.7918,173.9805,7575.0
2020-04-27 12:10:00,193.41,193.78,193.18,193.75,6587.0,173.8367,174.1693,173.63,174.1423,6587.0
2020-04-27 12:20:00,193.77,193.87,193.29,193.47,6489.0,174.1603,174.2502,173.7289,173.8907,6489.0
2020-04-27 12:30:00,193.55,193.87,193.43,193.53,9363.0,173.9626,174.2502,173.8547,173.9446,9363.0
2020-04-27 12:40:00,193.53,193.65,193.34,193.61,9753.0,173.9446,174.0524,173.7738,174.0165,9753.0
2020-04-27 12:50:00,193.61,193.65,193.1,193.1,8331.0,174.0165,174.0524,173.5581,173.5581,8331.0
2020-04-27 13:00:00,193.11,193.11,192.32,192.32,10708.0,173.5671,173.5671,172.857,172.857,10708.0
2020-04-27 13:10:00,192.31,192.59,192.2,192.21,12118.0,172.848,173.0997,172.7492,172.7582,12118.0
2020-04-27 13:20:00,192.23,192.28,191.56,191.69,18777.0,172.7761,172.8211,172.1739,172.2908,18777.0
2020-04-27 13:30:00,191.75,192.19,191.75,192.19,6896.0,172.3447,172.7402,172.3447,172.7402,6896.0
2020-04-27 13:40:00,192.01,192.36,191.9,192.17,6697.0,172.5784,172.893,172.4795,172.7222,6697.0
2020-04-27 13:50:00,192.25,192.66,192.18,192.49,3801.0,172.7941,173.1626,172.7312,173.0098,3801.0
2020-04-27 14:00:00,192.7,193.17,192.66,192.87,7881.0,173.1986,173.621,173.1626,173.3514,7881.0
2020-04-27 14:10:00,192.97,193.1,192.76,192.76,10664.0,173.4413,173.5581,173.2525,173.2525,10664.0
2020-04-27 14:20:00,192.82,192.89,192.58,192.68,7815.0,173.3064,173.3693,173.0907,173.1806,7815.0
2020-04-27 14:30:00,192.74,193.0,192.74,192.91,11239.0,173.2345,173.4682,173.2345,173.3873,11239.0
2020-04-27 14:40:00,193.01,193.24,193.01,193.21,7827.0,173.4772,173.6839,173.4772,173.657,7827.0
2020-04-27 14:50:00,193.24,193.4,193.06,193.3,13911.0,173.6839,173.8277,173.5221,173.7379,13911.0
2020-04-27 15:00:00,193.34,193.46,193.09,193.31,7981.0,173.7738,173.8817,173.5491,173.7468,7981.0
2020-04-27 15:10:00,193.32,193.6,193.22,193.46,15678.0,173.7558,174.0075,173.666,173.8817,15678.0
2020-04-27 15:20:00,193.45,193.5,193.23,193.36,9152.0,173.8727,173.9176,173.6749,173.7918,9152.0
2020-04-27 15:30:00,193.36,193.72,193.18,193.25,22843.0,173.7918,174.1154,173.63,173.6929,22843.0
2020-04-27 15:40:00,193.31,193.51,193.04,193.16,32140.0,173.7468,173.9266,173.5042,173.612,32140.0
2020-04-27 15:50:00,193.21,193.24,192.44,192.45,100104.0,173.657,173.6839,172.9649,172.9739,100104.0
2020-04-28 09:30:00,195.0,197.72,195.0,197.54,33626.0,175.2658,177.7105,175.2658,177.5488,33626.0
2020-04-28 09:40:00,197.75,198.1,197.43,197.65,13411.0,177.7375,178.0521,177.4499,177.6476,13411.0
2020-04-28 09:50:00,197.64,197.64,196.21,196.24,14468.0,177.6386,177.6386,176.3534,176.3803,14468.0
2020-04-28 10:00:00,196.23,197.45,196.22,197.45,23182.0,176.3713,177.4679,176.3624,177.4679,23182.0
2020-04-28 10:10:00,197.23,197.41,196.51,197.15,18439.0,177.2701,177.4319,176.623,177.1982,18439.0
2020-04-28 10:20:00,197.15,197.35,196.8,197.14,9258.0,177.1982,177.378,176.8837,177.1892,9258.0
2020-04-28 10:30:00,197.16,197.18,196.71,196.84,8135.0,177.2072,177.2252,176.8028,176.9196,8135.0
2020-04-28 10:40:00,196.75,196.83,195.54,195.7,10234.0,176.8387,176.9106,175.7512,175.895,10234.0
2020-04-28 10:50:00,195.7,196.08,194.63,194.8,22161.0,175.895,176.2365,174.9333,175.0861,22161.0
2020-04-28 11:00:00,194.84,196.18,194.83,196.18,16286.0,175.122,176.3264,175.113,176.3264,16286.0
2020-04-28 11:10:00,195.97,196.29,195.44,195.77,26520.0,176.1377,176.4253,175.6613,175.9579,26520.0
2020-04-28 11:20:00,195.85,195.85,195.13,195.71,11713.0,176.0298,176.0298,175.3827,175.904,11713.0
2020-04-28 11:30:00,195.64,195.97,195.55,195.87,16359.0,175.841,176.1377,175.7602,176.0478,16359.0
2020-04-28 11:40:00,195.76,196.38,195.75,196.13,23484.0,175.9489,176.5062,175.9399,176.2815,23484.0
2020-04-28 11:50:00,196.21,196.21,195.25,195.57,13505.0,176.3534,176.3534,175.4905,175.7781,13505.0
2020-04-28 12:00:00,195.43,195.55,194.83,195.19,6087.0,175.6523,175.7602,175.113,175.4366,6087.0
2020-04-28 12:10:00,195.19,195.3,194.17,194.28,10506.0,175.4366,175.5355,174.5198,174.6187,10506.0
2020-04-28 12:20:00,194.34,194.66,194.21,194.58,6019.0,174.6726,174.9602,174.5558,174.8883,6019.0
2020-04-28 12:30:00,194.51,194.88,194.4,194.86,10022.0,174.8254,175.158,174.7265,175.14,10022.0
2020-04-28 12:40:00,194.87,195.3,194.75,194.99,6563.0,175.149,175.5355,175.0411,175.2568,6563.0
2020-04-28 12:50:00,195.2,195.56,194.9,195.45,3687.0,175.4456,175.7691,175.1759,175.6703,3687.0
2020-04-28 13:00:00,195.43,195.58,195.25,195.28,3145.0,175.6523,175.7871,175.4905,175.5175,3145.0
2020-04-28 13:10:00,195.3,195.3,194.89,194.98,12707.0,175.5355,175.5355,175.1669,175.2478,12707.0
2020-04-28 13:20:00,195.1,195.2,194.86,195.0,7762.0,175.3557,175.4456,175.14,175.2658,7762.0
2020-04-28 13:30:00,195.02,195.12,194.77,195.0,7980.0,175.2838,175.3737,175.0591,175.2658,7980.0
2020-04-28 13:40:00,195.09,195.56,195.0,195.52,6810.0,175.3467,175.7691,175.2658,175.7332,6810.0
2020-04-28 13:50:00,195.5,195.64,195.25,195.39,5979.0,175.7152,175.841,175.4905,175.6163,5979.0
2020-04-28 14:00:00,195.42,195.98,195.36,195.98,4312.0,175.6433,176.1466,175.5894,176.1466,4312.0
2020-04-28 14:10:00,196.06,196.46,195.9,196.43,5900.0,176.2185,176.5781,176.0747,176.5511,5900.0
2020-04-28 14:20:00,196.37,196.94,196.36,196.94,8533.0,176.4972,177.0095,176.4882,177.0095,8533.0
2020-04-28 14:30:00,197.0,197.17,196.6,196.72,10145.0,177.0634,177.2162,176.7039,176.8117,10145.0
2020-04-28 14:40:00,196.8,197.24,196.77,197.11,13628.0,176.8837,177.2791,176.8567,177.1623,13628.0
2020-04-28 14:50:00,197.1,197.29,196.82,197.02,17060.0,177.1533,177.3241,176.9016,177.0814,17060.0
2020-04-28 15:00:00,196.97,197.4,196.97,197.34,12233.0,177.0364,177.4229,177.0364,177.369,12233.0
2020-04-28 15:10:00,197.28,197.37,197.09,197.37,10629.0,177.3151,177.396,177.1443,177.396,10629.0
2020-04-28 15:20:00,197.33,197.64,196.92,197.18,20379.0,177.36,177.6386,176.9915,177.2252,20379.0
2020-04-28 15:30:00,197.19,197.39,196.94,197.07,17422.0,177.2342,177.4139,177.0095,177.1263,17422.0
2020-04-28 15:40:00,197.12,197.19,196.03,196.04,20382.0,177.1713,177.2342,176.1916,176.2006,20382.0
2020-04-28 15:50:00,196.02,196.13,195.44,195.67,66135.0,176.1826,176.2815,175.6613,175.868,66135.0
2020-04-29 09:30:00,195.66,196.05,194.0,194.4,28890.0,175.859,176.2096,174.367,174.7265,28890.0
2020-04-29 09:40:00,194.58,195.52,193.62,195.52,16959.0,174.8883,175.7332,174.0255,175.7332,16959.0
2020-04-29 09:50:00,195.47,195.83,195.23,195.68,10619.0,175.6883,176.0118,175.4725,175.877,10619.0
2020-04-29 10:00:00,195.8,195.98,195.3,195.6,12352.0,175.9849,176.1466,175.5355,175.8051,12352.0
2020-04-29 10:10:00,195.52,195.69,195.06,195.21,10654.0,175.7332,175.886,175.3197,175.4546,10654.0
2020-04-29 10:20:00,195.21,195.23,194.61,194.75,22682.0,175.4546,175.4725,174.9153,175.0411,22682.0
2020-04-29 10:30:00,194.88,195.1,194.47,194.79,10464.0,175.158,175.3557,174.7895,175.0771,10464.0
2020-04-29 10:40:00,194.73,195.06,194.68,194.98,13033.0,175.0231,175.3197,174.9782,175.2478,13033.0
2020-04-29 10:50:00,195.05,196.25,195.05,196.13,12243.0,175.3108,176.3893,175.3108,176.2815,12243.0
2020-04-29 11:00:00,196.03,196.51,195.55,196.51,16486.0,176.1916,176.623,175.7602,176.623,16486.0
2020-04-29 11:10:00,196.74,197.41,196.5,197.24,8298.0,176.8297,177.4319,176.614,177.2791,8298.0
2020-04-29 11:20:00,197.25,197.83,197.22,197.68,8192.0,177.2881,177.8094,177.2611,177.6746,8192.0
2020-04-29 11:30:00,197.82,197.99,197.4,197.99,9727.0,177.8004,177.9532,177.4229,177.9532,9727.0
2020-04-29 11:40:00,197.97,198.07,197.47,197.47,10017.0,177.9352,178.0251,177.4858,177.4858,10017.0
2020-04-29 11:50:00,197.55,197.82,197.41,197.59,7249.0,177.5578,177.8004,177.4319,177.5937,7249.0
2020-04-29 12:00:00,197.59,198.25,197.59,197.87,12181.0,177.5937,178.1869,177.5937,177.8454,12181.0
2020-04-29 12:10:00,197.76,197.88,197.4,197.52,9689.0,177.7465,177.8544,177.4229,177.5308,9689.0
2020-04-29 12:20:00,197.39,197.43,197.03,197.09,19167.0,177.4139,177.4499,177.0904,177.1443,19167.0
2020-04-29 12:30:00,197.13,197.48,196.72,197.24,13930.0,177.1803,177.4948,176.8117,177.2791,13930.0
2020-04-29 12:40:00,197.18,197.18,196.81,196.99,8983.0,177.2252,177.2252,176.8926,177.0544,8983.0
2020-04-29 12:50:00,196.9,197.14,196.9,196.99,7046.0,176.9735,177.1892,176.9735,177.0544,7046.0
2020-04-29 13:00:00,197.0,197.77,197.0,197.73,8418.0,177.0634,177.7555,177.0634,177.7195,8418.0
2020-04-29 13:10:00,197.69,197.8,197.6,197.65,9070.0,177.6836,177.7825,177.6027,177.6476,9070.0
2020-04-29 13:20:00,197.72,197.75,197.17,197.23,8792.0,177.7105,177.7375,177.2162,177.2701,8792.0
2020-04-29 13:30:00,197.2,197.2,196.67,196.85,9783.0,177.2432,177.2432,176.7668,176.9286,9783.0
2020-04-29 13:40:00,196.75,196.75,195.97,196.39,8588.0,176.8387,176.8387,176.1377,176.5151,8588.0
2020-04-29 13:50:00,196.49,196.51,195.93,196.14,12737.0,176.605,176.623,176.1017,176.2904,12737.0
2020-04-29 14:00:00,196.23,196.95,195.0,195.53,16173.0,176.3713,177.0185,175.2658,175.7422,16173.0
2020-04-29 14:10:00,195.6,195.93,195.22,195.79,11940.0,175.8051,176.1017,175.4636,175.9759,11940.0
2020-04-29 14:20:00,196.03,196.38,195.96,196.18,10661.0,176.1916,176.5062,176.1287,176.3264,10661.0
2020-04-29 14:30:00,196.2,196.59,196.06,196.57,5138.0,176.3444,176.6949,176.2185,176.6769,5138.0
2020-04-29 14:40:00,196.46,196.65,195.88,195.9,6847.0,176.5781,176.7488,176.0568,176.0747,6847.0
2020-04-29 14:50:00,196.0,196.37,195.75,196.18,8107.0,176.1646,176.4972,175.9399,176.3264,8107.0
2020-04-29 15:00:00,196.29,196.62,196.24,196.35,19925.0,176.4253,176.7219,176.3803,176.4792,19925.0
2020-04-29 15:10:00,196.29,196.7,196.2,196.59,16137.0,176.4253,176.7938,176.3444,176.6949,16137.0
2020-04-29 15:20:00,196.6,196.92,196.5,196.8,15068.0,176.7039,176.9915,176.614,176.8837,15068.0
2020-04-29 15:30:00,196.77,196.77,195.97,196.05,28887.0,176.8567,176.8567,176.1377,176.2096,28887.0
2020-04-29 15:40:00,196.13,196.52,195.82,195.96,39239.0,176.2815,176.632,176.0028,176.1287,39239.0
2020-04-29 15:50:00,195.96,195.96,195.14,195.49,125482.0,176.1287,176.1287,175.3916,175.7062,125482.0
2020-04-30 09:30:00,193.24,193.62,192.27,192.6,25836.0,173.6839,174.0255,172.8121,173.1087,25836.0
2020-04-30 09:40:00,192.59,193.41,192.54,193.09,22324.0,173.0997,173.8367,173.0548,173.5491,22324.0
2020-04-30 09:50:00,193.09,193.42,192.19,192.34,11551.0,173.5491,173.8457,172.7402,172.875,11551.0
2020-04-30 10:00:00,192.33,193.15,191.76,192.9,15907.0,172.866,173.603,172.3537,173.3783,15907.0
2020-04-30 10:10:00,192.81,193.12,192.43,192.87,14882.0,173.2974,173.5761,172.9559,173.3514,14882.0
2020-04-30 10:20:00,192.87,193.13,192.16,193.01,17438.0,173.3514,173.5851,172.7132,173.4772,17438.0
2020-04-30 10:30:00,193.13,193.63,193.0,193.41,13333.0,173.5851,174.0345,173.4682,173.8367,13333.0
2020-04-30 10:40:00,193.3,193.32,192.58,193.05,16069.0,173.7379,173.7558,173.0907,173.5132,16069.0
2020-04-30 10:50:00,193.0,193.15,192.75,192.86,18475.0,173.4682,173.603,173.2435,173.3424,18475.0
2020-04-30 11:00:00,192.86,194.26,192.86,194.13,13103.0,173.3424,174.6007,173.3424,174.4839,13103.0
2020-04-30 11:10:00,194.16,194.4,193.8,194.11,37703.0,174.5108,174.7265,174.1873,174.4659,37703.0
2020-04-30 11:20:00,194.07,194.19,193.12,193.12,7596.0,174.4299,174.5378,173.5761,173.5761,7596.0
2020-04-30 11:30:00,193.1,193.82,193.0,193.61,5737.0,173.5581,174.2052,173.4682,174.0165,5737.0
2020-04-30 11:40:00,193.94,194.13,193.23,193.23,6320.0,174.3131,174.4839,173.6749,173.6749,6320.0
2020-04-30 11:50:00,193.19,193.39,192.76,192.76,11580.0,173.639,173.8187,173.2525,173.2525,11580.0
2020-04-30 12:00:00,192.71,192.77,192.09,192.5,7288.0,173.2076,173.2615,172.6503,173.0188,7288.0
2020-04-30 12:10:00,192.56,192.89,192.53,192.69,10407.0,173.0727,173.3693,173.0458,173.1896,10407.0
2020-04-30 12:20:00,192.63,192.82,192.38,192.56,7649.0,173.1357,173.3064,172.911,173.0727,7649.0
2020-04-30 12:30:00,192.63,192.93,192.28,192.93,7152.0,173.1357,173.4053,172.8211,173.4053,7152.0
2020-04-30 12:40:00,193.0,193.45,192.86,193.35,5741.0,173.4682,173.8727,173.3424,173.7828,5741.0
2020-04-30 12:50:00,193.37,194.09,193.37,194.08,8578.0,173.8008,174.4479,173.8008,174.4389,8578.0
2020-04-30 13:00:00,193.96,193.96,193.33,193.33,6200.0,174.3311,174.3311,173.7648,173.7648,6200.0
2020-04-30 13:10:00,193.45,194.25,193.27,194.05,9117.0,173.8727,174.5917,173.7109,174.412,9117.0
2020-04-30 13:20:00,194.08,194.13,193.63,193.79,13492.0,174.4389,174.4839,174.0345,174.1783,13492.0
2020-04-30 13:30:00,193.79,193.79,193.33,193.52,6352.0,174.1783,174.1783,173.7648,173.9356,6352.0
2020-04-30 13:40:00,193.7,193.73,193.26,193.73,7308.0,174.0974,174.1243,173.7019,174.1243,7308.0
2020-04-30 13:50:00,193.81,193.92,193.3,193.75,4390.0,174.1962,174.2951,173.7379,174.1423,4390.0
2020-04-30 14:00:00,193.62,193.95,193.44,193.71,6820.0,174.0255,174.3221,173.8637,174.1064,6820.0
2020-04-30 14:10:00,193.84,194.16,193.74,193.78,12965.0,174.2232,174.5108,174.1333,174.1693,12965.0
2020-04-30 14:20:00,193.87,194.08,193.81,193.9,8047.0,174.2502,174.4389,174.1962,174.2771,8047.0
2020-04-30 14:30:00,194.0,194.36,193.8,193.88,12138.0,174.367,174.6906,174.1873,174.2592,12138.0
2020-04-30 14:40:00,193.86,193.9,193.48,193.51,7410.0,174.2412,174.2771,173.8996,173.9266,7410.0
2020-04-30 14:50:00,193.57,193.57,193.19,193.29,6757.0,173.9805,173.9805,173.639,173.7289,6757.0
2020-04-30 15:00:00,193.36,193.72,193.36,193.42,11512.0,173.7918,174.1154,173.7918,173.8457,11512.0
2020-04-30 15:10:00,193.42,193.77,193.03,193.52,16393.0,173.8457,174.1603,173.4952,173.9356,16393.0
2020-04-30 15:20:00,193.49,194.07,193.43,193.87,9651.0,173.9086,174.4299,173.8547,174.2502,9651.0
2020-04-30 15:30:00,193.87,193.93,193.2,193.4,15236.0,174.2502,174.3041,173.648,173.8277,15236.0
2020-04-30 15:40:00,193.35,193.5,192.97,193.2,27021.0,173.7828,173.9176,173.4413,173.648,27021.0
2020-04-30 15:50:00,193.31,194.24,193.21,193.63,104883.0,173.7468,174.5827,173.657,174.0345,104883.0
2020-05-01 09:30:00,190.78,190.96,188.21,188.34,27787.0,171.4729,171.6347,169.163,169.2798,27787.0
2020-05-01 09:40:00,188.11,189.02,187.7,188.75,26137.0,169.0731,169.891,168.7046,169.6483,26137.0
2020-05-01 09:50:00,188.84,189.26,188.46,189.22,22118.0,169.7292,170.1067,169.3877,170.0708,22118.0
2020-05-01 10:00:00,189.23,189.84,188.19,188.3,12626.0,170.0797,170.628,169.145,169.2439,12626.0
2020-05-01 10:10:00,188.07,188.42,187.67,188.15,28150.0,169.0371,169.3517,168.6776,169.109,28150.0
2020-05-01 10:20:00,188.08,188.32,187.87,188.32,15918.0,169.0461,169.2618,168.8574,169.2618,15918.0
2020-05-01 10:30:00,188.39,188.68,187.88,188.33,17920.0,169.3248,169.5854,168.8664,169.2708,17920.0
2020-05-01 10:40:00,188.22,188.59,188.17,188.43,22636.0,169.172,169.5045,169.127,169.3607,22636.0
2020-05-01 10:50:00,188.41,188.68,187.87,187.94,16522.0,169.3427,169.5854,168.8574,168.9203,16522.0
2020-05-01 11:00:00,187.92,188.15,187.8,187.81,9625.0,168.9023,169.109,168.7945,168.8035,9625.0
2020-05-01 11:10:00,187.9,187.9,187.31,187.6,13771.0,168.8843,168.8843,168.3541,168.6147,13771.0
2020-05-01 11:20:00,187.5,187.85,187.49,187.65,10308.0,168.5248,168.8394,168.5158,168.6596,10308.0
2020-05-01 11:30:00,187.7,188.21,187.66,188.06,6594.0,168.7046,169.163,168.6686,169.0282,6594.0
2020-05-01 11:40:00,188.07,188.07,187.18,187.26,5685.0,169.0371,169.0371,168.2372,168.3091,5685.0
2020-05-01 11:50:00,187.27,187.35,186.78,187.09,13033.0,168.3181,168.39,167.8777,168.1563,13033.0
2020-05-01 12:00:00,187.01,187.51,186.77,187.45,19846.0,168.0844,168.5338,167.8687,168.4799,19846.0
2020-05-01 12:10:00,187.52,187.71,187.44,187.59,10749.0,168.5428,168.7136,168.4709,168.6057,10749.0
2020-05-01 12:20:00,187.6,187.66,187.43,187.56,4194.0,168.6147,168.6686,168.4619,168.5788,4194.0
2020-05-01 12:30:00,187.56,188.23,187.54,187.87,15743.0,168.5788,169.1809,168.5608,168.8574,15743.0
2020-05-01 12:40:00,187.66,188.23,187.57,188.06,7629.0,168.6686,169.1809,168.5877,169.0282,7629.0
2020-05-01 12:50:00,188.02,188.5,188.02,188.5,6329.0,168.9922,169.4236,168.9922,169.4236,6329.0
2020-05-01 13:00:00,188.41,189.07,188.41,188.75,7849.0,169.3427,169.9359,169.3427,169.6483,7849.0
2020-05-01 13:10:00,188.79,189.09,188.69,188.7,12203.0,169.6843,169.9539,169.5944,169.6034,12203.0
2020-05-01 13:20:00,188.62,189.56,188.62,189.56,10864.0,169.5315,170.3763,169.5315,170.3763,10864.0
2020-05-01 13:30:00,189.49,189.68,189.13,189.14,5126.0,170.3134,170.4842,169.9899,169.9989,5126.0
2020-05-01 13:40:00,189.14,189.51,188.85,189.03,9473.0,169.9989,170.3314,169.7382,169.9,9473.0
2020-05-01 13:50:00,189.18,189.29,188.8,189.29,6227.0,170.0348,170.1337,169.6933,170.1337,6227.0
2020-05-01 14:00:00,189.29,189.7,189.24,189.61,8885.0,170.1337,170.5022,170.0887,170.4213,8885.0
2020-05-01 14:10:00,189.57,189.62,189.18,189.34,4375.0,170.3853,170.4303,170.0348,170.1786,4375.0
2020-05-01 14:20:00,189.44,189.72,189.35,189.56,2912.0,170.2685,170.5202,170.1876,170.3763,2912.0
2020-05-01 14:30:00,189.53,189.53,189.05,189.08,12529.0,170.3494,170.3494,169.918,169.9449,12529.0
2020-05-01 14:40:00,189.01,189.24,188.86,189.11,9065.0,169.882,170.0887,169.7472,169.9719,9065.0
2020-05-01 14:50:00,189.09,189.32,189.03,189.2,9926.0,169.9539,170.1606,169.9,170.0528,9926.0
2020-05-01 15:00:00,189.14,189.75,189.1,189.75,11137.0,169.9989,170.5471,169.9629,170.5471,11137.0
2020-05-01 15:10:00,189.62,190.1,189.54,189.9,9080.0,170.4303,170.8617,170.3584,170.6819,9080.0
2020-05-01 15:20:00,189.89,190.08,189.63,189.89,7372.0,170.673,170.8437,170.4393,170.673,7372.0
2020-05-01 15:30:00,189.94,189.99,189.34,189.62,20640.0,170.7179,170.7628,170.1786,170.4303,20640.0
2020-05-01 15:40:00,189.66,189.78,189.08,189.35,21567.0,170.4662,170.5741,169.9449,170.1876,21567.0
2020-05-01 15:50:00,189.23,189.53,188.42,189.33,59974.0,170.0797,170.3494,169.3517,170.1696,59974.0
2020-05-04 09:30:00,187.54,188.09,186.11,186.51,31025.0,168.5608,169.0551,167.2755,167.635,31025.0
2020-05-04 09:40:00,186.49,187.13,186.26,186.84,18469.0,167.617,168.1923,167.4103,167.9316,18469.0
2020-05-04 09:50:00,186.85,187.08,186.15,186.26,17045.0,167.9406,168.1473,167.3114,167.4103,17045.0
2020-05-04 10:00:00,186.27,186.37,185.56,185.56,18873.0,167.4193,167.5092,166.7812,166.7812,18873.0
2020-05-04 10:10:00,185.67,186.07,184.85,185.65,35273.0,166.88,167.2395,166.143,166.862,35273.0
2020-05-04 10:20:00,185.67,185.74,184.92,185.43,18237.0,166.88,166.9429,166.2059,166.6643,18237.0
2020-05-04 10:30:00,185.22,185.35,184.59,185.17,23998.0,166.4756,166.5924,165.9093,166.4306,23998.0
2020-05-04 10:40:00,185.18,185.29,184.56,184.66,13983.0,166.4396,166.5385,165.8824,165.9722,13983.0
2020-05-04 10:50:00,184.62,184.77,184.14,184.34,16653.0,165.9363,166.0711,165.5049,165.6846,16653.0
2020-05-04 11:00:00,184.21,184.7,184.01,184.43,23972.0,165.5678,166.0082,165.388,165.7655,23972.0
2020-05-04 11:10:00,184.55,185.15,184.45,184.63,15560.0,165.8734,166.4126,165.7835,165.9453,15560.0
2020-05-04 11:20:00,184.58,185.22,184.34,184.58,16531.0,165.9003,166.4756,165.6846,165.9003,16531.0
2020-05-04 11:30:00,184.63,185.03,184.27,184.86,10040.0,165.9453,166.3048,165.6217,166.152,10040.0
2020-05-04 11:40:00,184.86,184.92,184.34,184.69,24828.0,166.152,166.2059,165.6846,165.9992,24828.0
2020-05-04 11:50:00,184.66,184.94,184.58,184.8,12962.0,165.9722,166.2239,165.9003,166.0981,12962.0
2020-05-04 12:00:00,184.86,185.37,184.84,185.36,5716.0,166.152,166.6104,166.134,166.6014,5716.0
2020-05-04 12:10:00,185.43,185.71,185.32,185.55,12140.0,166.6643,166.916,166.5654,166.7722,12140.0
2020-05-04 12:20:00,185.54,185.97,185.46,185.7,11785.0,166.7632,167.1497,166.6913,166.907,11785.0
2020-05-04 12:30:00,185.7,185.8,185.26,185.29,13260.0,166.907,166.9969,166.5115,166.5385,13260.0
2020-05-04 12:40:00,185.23,185.23,184.93,184.94,16998.0,166.4845,166.4845,166.2149,166.2239,16998.0
2020-05-04 12:50:00,184.99,185.1,184.67,185.1,10699.0,166.2688,166.3677,165.9812,166.3677,10699.0
2020-05-04 13:00:00,185.09,185.15,184.74,184.97,9984.0,166.3587,166.4126,166.0441,166.2509,9984.0
2020-05-04 13:10:00,184.98,185.04,184.4,184.55,26586.0,166.2598,166.3138,165.7385,165.8734,26586.0
2020-05-04 13:20:00,184.55,184.74,184.37,184.7,16248.0,165.8734,166.0441,165.7116,166.0082,16248.0
2020-05-04 13:30:00,184.7,184.89,184.1,184.1,10315.0,166.0082,166.179,165.4689,165.4689,10315.0
2020-05-04 13:40:00,184.09,184.57,183.79,184.32,27211.0,165.4599,165.8913,165.1903,165.6666,27211.0
2020-05-04 13:50:00,184.31,184.9,184.26,184.82,13523.0,165.6577,166.1879,165.6127,166.116,13523.0
2020-05-04 14:00:00,184.79,184.8,184.53,184.54,10031.0,166.0891,166.0981,165.8554,165.8644,10031.0
2020-05-04 14:10:00,184.57,185.3,184.57,185.3,24023.0,165.8913,166.5475,165.8913,166.5475,24023.0
2020-05-04 14:20:00,185.37,185.42,184.95,185.08,13053.0,166.6104,166.6553,166.2329,166.3497,13053.0
2020-05-04 14:30:00,185.08,185.25,184.77,184.81,11183.0,166.3497,166.5025,166.0711,166.1071,11183.0
2020-05-04 14:40:00,184.77,185.74,184.76,185.74,10998.0,166.0711,166.9429,166.0621,166.9429,10998.0
2020-05-04 14:50:00,185.73,186.06,185.6,185.61,15268.0,166.9339,167.2306,166.8171,166.8261,15268.0
2020-05-04 15:00:00,185.62,185.83,185.55,185.82,20711.0,166.8351,167.0238,166.7722,167.0148,20711.0
2020-05-04 15:10:00,185.85,186.28,185.7,186.18,9595.0,167.0418,167.4283,166.907,167.3384,9595.0
2020-05-04 15:20:00,186.21,186.5,185.97,186.36,13095.0,167.3654,167.626,167.1497,167.5002,13095.0
2020-05-04 15:30:00,186.25,186.87,186.01,186.64,13367.0,167.4013,167.9586,167.1856,167.7519,13367.0
2020-05-04 15:40:00,186.68,186.97,186.26,186.46,26116.0,167.7878,168.0485,167.4103,167.5901,26116.0
2020-05-04 15:50:00,186.41,187.1,185.44,187.05,48392.0,167.5451,168.1653,166.6733,168.1204,48392.0
2020-05-05 09:30:00,185.58,187.56,184.05,185.95,47798.0,166.7991,168.5788,165.424,167.1317,47798.0
2020-05-05 09:40:00,185.91,189.7,185.46,188.97,36167.0,167.0957,170.5022,166.6913,169.8461,36167.0
2020-05-05 09:50:00,189.02,190.38,188.59,190.34,20681.0,169.891,171.1134,169.5045,171.0774,20681.0
2020-05-05 10:00:00,189.95,190.83,189.57,190.29,23700.0,170.7269,171.5178,170.3853,171.0325,23700.0
2020-05-05 10:10:00,190.16,190.48,189.52,190.11,19629.0,170.9156,171.2032,170.3404,170.8707,19629.0
2020-05-05 10:20:00,190.25,190.56,189.51,189.65,12504.0,170.9965,171.2751,170.3314,170.4572,12504.0
2020-05-05 10:30:00,189.78,190.01,189.35,189.8,9950.0,170.5741,170.7808,170.1876,170.5921,9950.0
2020-05-05 10:40:00,189.75,189.83,188.64,188.96,17001.0,170.5471,170.619,169.5495,169.8371,17001.0
2020-05-05 10:50:00,188.96,189.5,188.71,189.47,15309.0,169.8371,170.3224,169.6124,170.2955,15309.0
2020-05-05 11:00:00,189.58,190.24,189.52,189.85,22332.0,170.3943,170.9875,170.3404,170.637,22332.0
2020-05-05 11:10:00,189.8,191.0,189.66,190.19,52883.0,170.5921,171.6706,170.4662,170.9426,52883.0
2020-05-05 11:20:00,190.37,190.43,189.19,189.7,57886.0,171.1044,171.1583,170.0438,170.5022,57886.0
2020-05-05 11:30:00,189.83,190.07,188.69,188.94,36112.0,170.619,170.8347,169.5944,169.8191,36112.0
2020-05-05 11:40:00,188.95,189.61,188.94,189.34,20575.0,169.8281,170.4213,169.8191,170.1786,20575.0
2020-05-05 11:50:00,189.44,190.0,189.44,189.85,20954.0,170.2685,170.7718,170.2685,170.637,20954.0
2020-05-05 12:00:00,189.82,189.92,189.7,189.88,17662.0,170.61,170.6999,170.5022,170.664,17662.0
2020-05-05 12:10:00,189.88,190.04,189.56,189.85,12033.0,170.664,170.8078,170.3763,170.637,12033.0
2020-05-05 12:20:00,189.85,190.08,189.4,189.42,28042.0,170.637,170.8437,170.2325,170.2505,28042.0
2020-05-05 12:30:00,189.26,190.09,189.15,189.85,14762.0,170.1067,170.8527,170.0078,170.637,14762.0
2020-05-05 12:40:00,189.76,191.25,189.73,191.25,37436.0,170.5561,171.8953,170.5291,171.8953,37436.0
2020-05-05 12:50:00,191.25,191.65,190.93,191.22,19750.0,171.8953,172.2548,171.6077,171.8684,19750.0
2020-05-05 13:00:00,191.3,191.73,191.26,191.73,10041.0,171.9403,172.3267,171.9043,172.3267,10041.0
2020-05-05 13:10:00,191.8,191.8,190.72,190.86,12411.0,172.3897,172.3897,171.419,171.5448,12411.0
2020-05-05 13:20:00,190.83,191.38,190.77,191.21,10152.0,171.5178,172.0122,171.4639,171.8594,10152.0
2020-05-05 13:30:00,191.27,191.41,190.99,191.36,6962.0,171.9133,172.0391,171.6616,171.9942,6962.0
2020-05-05 13:40:00,191.28,191.97,191.13,191.84,16940.0,171.9223,172.5425,171.7875,172.4256,16940.0
2020-05-05 13:50:00,191.92,192.93,191.84,192.93,8799.0,172.4975,173.4053,172.4256,173.4053,8799.0
2020-05-05 14:00:00,192.95,192.95,191.86,191.87,12501.0,173.4233,173.4233,172.4436,172.4526,12501.0
2020-05-05 14:10:00,191.95,192.08,190.91,191.17,21551.0,172.5245,172.6413,171.5897,171.8234,21551.0
2020-05-05 14:20:00,191.21,191.24,190.95,191.07,14122.0,171.8594,171.8863,171.6257,171.7335,14122.0
2020-05-05 14:30:00,191.1,191.1,190.01,190.02,17723.0,171.7605,171.7605,170.7808,170.7898,17723.0
2020-05-05 14:40:00,190.03,190.35,190.02,190.23,35631.0,170.7988,171.0864,170.7898,170.9785,35631.0
2020-05-05 14:50:00,190.3,190.87,190.22,190.64,37200.0,171.0415,171.5538,170.9696,171.3471,37200.0
2020-05-05 15:00:00,190.64,190.66,190.13,190.41,46326.0,171.3471,171.365,170.8887,171.1403,46326.0
2020-05-05 15:10:00,190.41,190.43,189.38,189.38,27161.0,171.1403,171.1583,170.2146,170.2146,27161.0
2020-05-05 15:20:00,189.45,189.45,188.6,188.81,26599.0,170.2775,170.2775,169.5135,169.7022,26599.0
2020-05-05 15:30:00,188.8,189.62,188.6,189.2,19715.0,169.6933,170.4303,169.5135,170.0528,19715.0
2020-05-05 15:40:00,189.09,189.61,188.77,189.47,26142.0,169.9539,170.4213,169.6663,170.2955,26142.0
2020-05-05 15:50:00,189.53,190.24,188.71,189.25,96407.0,170.3494,170.9875,169.6124,170.0977,96407.0
2020-05-06 09:30:00,189.94,190.0,186.98,188.28,43592.0,170.7179,170.7718,168.0574,169.2259,43592.0
2020-05-06 09:40:00,188.28,188.63,187.29,187.39,15540.0,169.2259,169.5405,168.3361,168.426,15540.0
2020-05-06 09:50:00,187.33,187.87,186.8,187.22,20443.0,168.372,168.8574,167.8957,168.2732,20443.0
2020-05-06 10:00:00,187.23,187.63,186.65,186.8,17271.0,168.2821,168.6417,167.7608,167.8957,17271.0
2020-05-06 10:10:00,186.82,187.28,186.38,186.69,29988.0,167.9136,168.3271,167.5182,167.7968,29988.0
2020-05-06 10:20:00,186.58,187.44,186.58,187.17,14959.0,167.6979,168.4709,167.6979,168.2282,14959.0
2020-05-06 10:30:00,187.18,187.78,187.06,187.24,14874.0,168.2372,168.7765,168.1294,168.2911,14874.0
2020-05-06 10:40:00,187.17,188.06,187.13,188.02,16450.0,168.2282,169.0282,168.1923,168.9922,16450.0
2020-05-06 10:50:00,188.01,188.08,187.48,187.65,12686.0,168.9832,169.0461,168.5068,168.6596,12686.0
2020-05-06 11:00:00,187.66,187.93,187.53,187.53,15837.0,168.6686,168.9113,168.5518,168.5518,15837.0
2020-05-06 11:10:00,187.6,187.61,187.12,187.22,14063.0,168.6147,168.6237,168.1833,168.2732,14063.0
2020-05-06 11:20:00,187.24,187.25,186.11,186.56,14520.0,168.2911,168.3001,167.2755,167.68,14520.0
2020-05-06 11:30:00,186.47,187.44,186.32,187.33,15080.0,167.5991,168.4709,167.4642,168.372,15080.0
2020-05-06 11:40:00,187.27,187.96,187.01,187.01,22612.0,168.3181,168.9383,168.0844,168.0844,22612.0
2020-05-06 11:50:00,186.84,187.08,186.53,186.94,19107.0,167.9316,168.1473,167.653,168.0215,19107.0
2020-05-06 12:00:00,186.88,187.05,186.68,186.83,12686.0,167.9676,168.1204,167.7878,167.9226,12686.0
2020-05-06 12:10:00,186.79,187.16,186.64,187.02,17001.0,167.8867,168.2192,167.7519,168.0934,17001.0
2020-05-06 12:20:00,186.99,187.06,186.61,186.79,6843.0,168.0664,168.1294,167.7249,167.8867,6843.0
2020-05-06 12:30:00,186.76,186.9,186.39,186.75,14021.0,167.8597,167.9855,167.5272,167.8507,14021.0
2020-05-06 12:40:00,186.71,186.84,186.48,186.65,8200.0,167.8148,167.9316,167.608,167.7608,8200.0
2020-05-06 12:50:00,186.71,186.85,186.66,186.71,12132.0,167.8148,167.9406,167.7698,167.8148,12132.0
2020-05-06 13:00:00,186.77,186.8,186.31,186.4,12513.0,167.8687,167.8957,167.4553,167.5361,12513.0
2020-05-06 13:10:00,186.37,186.61,186.25,186.51,12302.0,167.5092,167.7249,167.4013,167.635,12302.0
2020-05-06 13:20:00,186.58,186.8,186.2,186.8,9208.0,167.6979,167.8957,167.3564,167.8957,9208.0
2020-05-06 13:30:00,186.8,186.87,186.55,186.59,10997.0,167.8957,167.9586,167.671,167.7069,10997.0
2020-05-06 13:40:00,186.61,186.62,186.2,186.28,15345.0,167.7249,167.7339,167.3564,167.4283,15345.0
2020-05-06 13:50:00,186.26,186.46,186.26,186.33,8298.0,167.4103,167.5901,167.4103,167.4732,8298.0
2020-05-06 14:00:00,186.24,186.3,185.29,185.81,21778.0,167.3923,167.4463,166.5385,167.0059,21778.0
2020-05-06 14:10:00,185.89,185.89,185.22,185.54,13559.0,167.0778,167.0778,166.4756,166.7632,13559.0
2020-05-06 14:20:00,185.49,185.63,184.6,184.65,20942.0,166.7182,166.8441,165.9183,165.9632,20942.0
2020-05-06 14:30:00,184.59,185.2,184.31,185.04,23645.0,165.9093,166.4576,165.6577,166.3138,23645.0
2020-05-06 14:40:00,185.0,185.22,184.5,185.09,16239.0,166.2778,166.4756,165.8284,166.3587,16239.0
2020-05-06 14:50:00,185.08,185.31,184.85,184.99,11801.0,166.3497,166.5565,166.143,166.2688,11801.0
2020-05-06 15:00:00,184.98,185.09,184.65,184.93,8829.0,166.2598,166.3587,165.9632,166.2149,8829.0
2020-05-06 15:10:00,184.83,184.9,184.56,184.84,13108.0,166.125,166.1879,165.8824,166.134,13108.0
2020-05-06 15:20:00,184.84,184.85,184.26,184.34,10911.0,166.134,166.143,165.6127,165.6846,10911.0
2020-05-06 15:30:00,184.28,184.28,182.76,182.93,27133.0,165.6307,165.6307,164.2645,164.4173,27133.0
2020-05-06 15:40:00,182.86,182.95,182.23,182.24,31351.0,164.3544,164.4353,163.7882,163.7971,31351.0
2020-05-06 15:50:00,182.32,183.19,182.32,182.48,85684.0,163.869,164.651,163.869,164.0129,85684.0
2020-05-07 09:30:00,185.0,185.75,184.0,184.77,23495.0,166.2778,166.9519,165.379,166.0711,23495.0
2020-05-07 09:40:00,184.61,184.99,184.19,184.49,8430.0,165.9273,166.2688,165.5498,165.8194,8430.0
2020-05-07 09:50:00,184.53,184.71,184.03,184.45,44326.0,165.8554,166.0172,165.406,165.7835,44326.0
2020-05-07 10:00:00,184.52,184.64,184.18,184.35,16069.0,165.8464,165.9543,165.5408,165.6936,16069.0
2020-05-07 10:10:00,184.39,184.45,183.44,184.25,17637.0,165.7296,165.7835,164.8757,165.6037,17637.0
2020-05-07 10:20:00,184.15,184.23,183.9,184.09,13847.0,165.5138,165.5857,165.2891,165.4599,13847.0
2020-05-07 10:30:00,184.1,184.5,184.05,184.13,28511.0,165.4689,165.8284,165.424,165.4959,28511.0
2020-05-07 10:40:00,184.14,184.5,184.08,184.1,34691.0,165.5049,165.8284,165.4509,165.4689,34691.0
2020-05-07 10:50:00,184.15,184.44,183.46,183.47,33651.0,165.5138,165.7745,164.8937,164.9027,33651.0
2020-05-07 11:00:00,183.46,183.72,183.1,183.64,24731.0,164.8937,165.1274,164.5701,165.0555,24731.0
2020-05-07 11:10:00,183.61,184.34,183.55,184.34,28325.0,165.0285,165.6846,164.9746,165.6846,28325.0
2020-05-07 11:20:00,184.36,184.59,184.24,184.38,18202.0,165.7026,165.9093,165.5947,165.7206,18202.0
2020-05-07 11:30:00,184.44,184.6,183.92,183.92,9584.0,165.7745,165.9183,165.3071,165.3071,9584.0
2020-05-07 11:40:00,183.88,184.76,183.88,184.55,8722.0,165.2712,166.0621,165.2712,165.8734,8722.0
2020-05-07 11:50:00,184.46,184.68,184.24,184.61,14290.0,165.7925,165.9902,165.5947,165.9273,14290.0
2020-05-07 12:00:00,184.61,185.16,184.61,184.7,15353.0,165.9273,166.4216,165.9273,166.0082,15353.0
2020-05-07 12:10:00,184.7,185.09,184.19,184.92,21403.0,166.0082,166.3587,165.5498,166.2059,21403.0
2020-05-07 12:20:00,184.85,185.09,184.64,184.87,36474.0,166.143,166.3587,165.9543,166.161,36474.0
2020-05-07 12:30:00,184.97,185.12,184.62,184.89,30706.0,166.2509,166.3857,165.9363,166.179,30706.0
2020-05-07 12:40:00,184.84,185.21,184.69,184.87,8450.0,166.134,166.4666,165.9992,166.161,8450.0
2020-05-07 12:50:00,184.92,185.42,184.88,185.38,11900.0,166.2059,166.6553,166.17,166.6194,11900.0
2020-05-07 13:00:00,185.37,185.58,185.19,185.29,9784.0,166.6104,166.7991,166.4486,166.5385,9784.0
2020-05-07 13:10:00,185.31,185.48,185.02,185.06,10247.0,166.5565,166.7092,166.2958,166.3318,10247.0
2020-05-07 13:20:00,185.02,185.12,184.81,184.9,9164.0,166.2958,166.3857,166.1071,166.1879,9164.0
2020-05-07 13:30:00,184.9,185.06,184.82,184.94,16245.0,166.1879,166.3318,166.116,166.2239,16245.0
2020-05-07 13:40:00,184.94,185.29,184.73,185.22,7034.0,166.2239,166.5385,166.0351,166.4756,7034.0
2020-05-07 13:50:00,185.21,185.21,184.82,184.91,9997.0,166.4666,166.4666,166.116,166.1969,9997.0
2020-05-07 14:00:00,184.9,184.9,184.5,184.52,47878.0,166.1879,166.1879,165.8284,165.8464,47878.0
2020-05-07 14:10:00,184.58,184.73,184.52,184.54,8225.0,165.9003,166.0351,165.8464,165.8644,8225.0
2020-05-07 14:20:00,184.54,184.54,184.18,184.25,12064.0,165.8644,165.8644,165.5408,165.6037,12064.0
2020-05-07 14:30:00,184.28,184.28,183.88,184.01,11914.0,165.6307,165.6307,165.2712,165.388,11914.0
2020-05-07 14:40:00,183.96,183.96,183.68,183.81,12371.0,165.3431,165.3431,165.0914,165.2083,12371.0
2020-05-07 14:50:00,183.68,183.78,183.44,183.54,15483.0,165.0914,165.1813,164.8757,164.9656,15483.0
2020-05-07 15:00:00,183.55,183.89,183.17,183.7,26177.0,164.9746,165.2802,164.633,165.1094,26177.0
2020-05-07 15:10:00,183.74,183.76,182.99,183.3,27054.0,165.1453,165.1633,164.4712,164.7499,27054.0
2020-05-07 15:20:00,183.34,183.38,183.0,183.12,21637.0,164.7858,164.8218,164.4802,164.5881,21637.0
2020-05-07 15:30:00,183.12,183.15,182.48,182.48,21717.0,164.5881,164.615,164.0129,164.0129,21717.0
2020-05-07 15:40:00,182.42,182.82,182.22,182.45,43176.0,163.9589,164.3184,163.7792,163.9859,43176.0
2020-05-07 15:50:00,182.38,182.85,182.01,182.49,111531.0,163.923,164.3454,163.5904,164.0218,111531.0
2020-05-08 09:30:00,184.35,184.62,183.0,183.36,41554.0,165.6936,165.9363,164.4802,164.8038,41554.0
2020-05-08 09:40:00,183.54,184.25,183.39,184.18,18679.0,164.9656,165.6037,164.8308,165.5408,18679.0
2020-05-08 09:50:00,184.41,184.49,183.38,183.63,25384.0,165.7475,165.8194,164.8218,165.0465,25384.0
2020-05-08 10:00:00,183.77,184.13,183.54,183.79,16207.0,165.1723,165.4959,164.9656,165.1903,16207.0
2020-05-08 10:10:00,183.6,183.85,183.17,183.2,16981.0,165.0195,165.2442,164.633,164.66,16981.0
2020-05-08 10:20:00,183.18,183.19,182.33,182.75,14559.0,164.642,164.651,163.878,164.2555,14559.0
2020-05-08 10:30:00,182.8,182.93,182.5,182.5,23330.0,164.3005,164.4173,164.0308,164.0308,23330.0
2020-05-08 10:40:00,182.54,182.67,182.25,182.35,57312.0,164.0668,164.1836,163.8061,163.896,57312.0
2020-05-08 10:50:00,182.3,182.43,182.09,182.19,20904.0,163.8511,163.9679,163.6623,163.7522,20904.0
2020-05-08 11:00:00,182.14,182.4,181.96,182.04,29536.0,163.7073,163.9409,163.5455,163.6174,29536.0
2020-05-08 11:10:00,182.02,182.29,181.96,182.23,40695.0,163.5994,163.8421,163.5455,163.7882,40695.0
2020-05-08 11:20:00,182.21,182.21,181.96,182.01,24290.0,163.7702,163.7702,163.5455,163.5904,24290.0
2020-05-08 11:30:00,182.01,182.74,181.96,182.56,17013.0,163.5904,164.2465,163.5455,164.0848,17013.0
2020-05-08 11:40:00,182.58,182.72,182.42,182.45,18708.0,164.1027,164.2286,163.9589,163.9859,18708.0
2020-05-08 11:50:00,182.48,182.67,182.33,182.47,29393.0,164.0129,164.1836,163.878,164.0039,29393.0
2020-05-08 12:00:00,182.48,182.59,181.85,181.86,37361.0,164.0129,164.1117,163.4466,163.4556,37361.0
2020-05-08 12:10:00,181.85,181.98,181.65,181.67,25612.0,163.4466,163.5635,163.2668,163.2848,25612.0
2020-05-08 12:20:00,181.69,181.89,181.39,181.72,26734.0,163.3028,163.4826,163.0332,163.3298,26734.0
2020-05-08 12:30:00,181.72,182.08,181.71,181.87,15910.0,163.3298,163.6533,163.3208,163.4646,15910.0
2020-05-08 12:40:00,181.81,181.85,181.66,181.71,13629.0,163.4107,163.4466,163.2758,163.3208,13629.0
2020-05-08 12:50:00,181.71,181.81,181.31,181.33,19877.0,163.3208,163.4107,162.9613,162.9792,19877.0
2020-05-08 13:00:00,181.38,181.63,180.86,181.02,41415.0,163.0242,163.2489,162.5568,162.7006,41415.0
2020-05-08 13:10:00,181.08,181.24,180.72,181.01,19422.0,162.7545,162.8983,162.431,162.6916,19422.0
2020-05-08 13:20:00,181.01,181.38,180.78,181.12,16352.0,162.6916,163.0242,162.4849,162.7905,16352.0
2020-05-08 13:30:00,181.12,181.16,180.71,180.94,36077.0,162.7905,162.8264,162.422,162.6287,36077.0
2020-05-08 13:40:00,180.9,180.9,180.32,180.35,16437.0,162.5927,162.5927,162.0714,162.0984,16437.0
2020-05-08 13:50:00,180.31,180.56,180.27,180.49,80777.0,162.0625,162.2872,162.0265,162.2242,80777.0
2020-05-08 14:00:00,180.5,181.09,180.49,181.0,28592.0,162.2332,162.7635,162.2242,162.6826,28592.0
2020-05-08 14:10:00,181.03,181.6,181.01,181.38,19364.0,162.7096,163.2219,162.6916,163.0242,19364.0
2020-05-08 14:20:00,181.37,181.42,181.01,181.03,18731.0,163.0152,163.0601,162.6916,162.7096,18731.0
2020-05-08 14:30:00,181.04,181.1,180.54,180.55,23667.0,162.7186,162.7725,162.2692,162.2782,23667.0
2020-05-08 14:40:00,180.59,180.78,180.36,180.63,31449.0,162.3141,162.4849,162.1074,162.3501,31449.0
2020-05-08 14:50:00,180.66,180.69,180.38,180.47,45102.0,162.377,162.404,162.1254,162.2063,45102.0
2020-05-08 15:00:00,180.48,180.54,180.32,180.47,52602.0,162.2153,162.2692,162.0714,162.2063,52602.0
2020-05-08 15:10:00,180.44,180.79,180.24,180.76,38570.0,162.1793,162.4939,161.9995,162.4669,38570.0
2020-05-08 15:20:00,180.76,180.99,180.61,180.77,58668.0,162.4669,162.6736,162.3321,162.4759,58668.0
2020-05-08 15:30:00,180.77,181.3,180.67,181.2,80848.0,162.4759,162.9523,162.386,162.8624,80848.0
2020-05-08 15:40:00,181.23,181.28,180.66,180.78,67680.0,162.8894,162.9343,162.377,162.4849,67680.0
2020-05-08 15:50:00,180.86,181.45,180.61,180.77,184469.0,162.5568,163.0871,162.3321,162.4759,184469.0
2020-05-11 09:30:00,180.0,180.95,178.25,180.81,55932.0,161.7838,162.6377,160.2109,162.5119,55932.0
2020-05-11 09:40:00,180.78,181.34,180.45,180.95,42928.0,162.4849,162.9882,162.1883,162.6377,42928.0
2020-05-11 09:50:00,180.9,180.9,179.57,179.57,40561.0,162.5927,162.5927,161.3973,161.3973,40561.0
2020-05-11 10:00:00,179.52,179.97,179.07,179.97,44369.0,161.3524,161.7569,160.9479,161.7569,44369.0
2020-05-11 10:10:00,180.01,180.12,179.42,179.64,13833.0,161.7928,161.8917,161.2625,161.4603,13833.0
2020-05-11 10:20:00,179.61,179.8,179.42,179.44,19949.0,161.4333,161.6041,161.2625,161.2805,19949.0
2020-05-11 10:30:00,179.4,179.85,179.14,179.23,11516.0,161.2446,161.649,161.0109,161.0918,11516.0
2020-05-11 10:40:00,179.29,179.37,178.79,178.92,20909.0,161.1457,161.2176,160.6963,160.8131,20909.0
2020-05-11 10:50:00,178.96,179.02,178.34,178.42,13244.0,160.8491,160.903,160.2918,160.3637,13244.0
2020-05-11 11:00:00,178.53,178.58,178.12,178.48,37219.0,160.4626,160.5075,160.0941,160.4177,37219.0
2020-05-11 11:10:00,178.38,178.75,178.03,178.46,18352.0,160.3278,160.6603,160.0132,160.3997,18352.0
2020-05-11 11:20:00,178.44,178.67,178.21,178.67,15468.0,160.3817,160.5884,160.175,160.5884,15468.0
2020-05-11 11:30:00,178.6,179.13,178.49,178.93,55048.0,160.5255,161.0019,160.4266,160.8221,55048.0
2020-05-11 11:40:00,178.93,179.15,178.87,179.06,22379.0,160.8221,161.0199,160.7682,160.939,22379.0
2020-05-11 11:50:00,179.06,179.38,178.95,179.12,14707.0,160.939,161.2266,160.8401,160.9929,14707.0
2020-05-11 12:00:00,179.24,179.29,178.93,179.13,16127.0,161.1007,161.1457,160.8221,161.0019,16127.0
2020-05-11 12:10:00,179.16,179.45,178.94,179.4,17766.0,161.0288,161.2895,160.8311,161.2446,17766.0
2020-05-11 12:20:00,179.43,179.84,179.4,179.84,10015.0,161.2715,161.64,161.2446,161.64,10015.0
2020-05-11 12:30:00,179.95,180.64,179.83,180.64,17109.0,161.7389,162.3591,161.631,162.3591,17109.0
2020-05-11 12:40:00,180.7,180.89,180.35,180.47,31267.0,162.413,162.5838,162.0984,162.2063,31267.0
2020-05-11 12:50:00,180.44,180.7,180.29,180.6,10593.0,162.1793,162.413,162.0445,162.3231,10593.0
2020-05-11 13:00:00,180.59,180.6,180.26,180.55,19083.0,162.3141,162.3231,162.0175,162.2782,19083.0
2020-05-11 13:10:00,180.49,180.81,180.42,180.73,24994.0,162.2242,162.5119,162.1613,162.44,24994.0
2020-05-11 13:20:00,180.76,180.8,180.2,180.51,23632.0,162.4669,162.5029,161.9636,162.2422,23632.0
2020-05-11 13:30:00,180.51,180.74,180.28,180.73,14086.0,162.2422,162.4489,162.0355,162.44,14086.0
2020-05-11 13:40:00,180.65,180.75,180.22,180.45,120858.0,162.368,162.4579,161.9816,162.1883,120858.0
2020-05-11 13:50:00,180.41,180.71,180.18,180.23,11362.0,162.1523,162.422,161.9456,161.9906,11362.0
2020-05-11 14:00:00,180.17,180.57,180.03,180.33,89079.0,161.9366,162.2961,161.8108,162.0804,89079.0
2020-05-11 14:10:00,180.27,180.34,179.81,180.12,17906.0,162.0265,162.0894,161.6131,161.8917,17906.0
2020-05-11 14:20:00,180.1,180.28,179.69,179.87,14222.0,161.8737,162.0355,161.5052,161.667,14222.0
2020-05-11 14:30:00,179.89,180.29,179.88,180.21,11705.0,161.685,162.0445,161.676,161.9726,11705.0
2020-05-11 14:40:00,180.21,180.42,180.03,180.06,22690.0,161.9726,162.1613,161.8108,161.8378,22690.0
2020-05-11 14:50:00,180.01,180.29,179.94,180.01,19341.0,161.7928,162.0445,161.7299,161.7928,19341.0
2020-05-11 15:00:00,180.01,180.31,179.96,180.31,29548.0,161.7928,162.0625,161.7479,162.0625,29548.0
2020-05-11 15:10:00,180.25,180.41,180.02,180.13,36219.0,162.0085,162.1523,161.8018,161.9007,36219.0
2020-05-11 15:20:00,180.17,180.17,179.88,179.94,29513.0,161.9366,161.9366,161.676,161.7299,29513.0
2020-05-11 15:30:00,179.89,180.19,179.79,180.03,28329.0,161.685,161.9546,161.5951,161.8108,28329.0
2020-05-11 15:40:00,180.13,180.4,179.98,180.15,39460.0,161.9007,162.1433,161.7659,161.9186,39460.0
2020-05-11 15:50:00,179.74,180.14,179.22,179.39,100409.0,161.5501,161.9097,161.0828,161.2356,100409.0
2020-05-12 09:30:00,180.0,180.95,179.67,180.13,39434.0,161.7838,162.6377,161.4872,161.9007,39434.0
2020-05-12 09:40:00,180.1,180.3,179.45,179.6,22015.0,161.8737,162.0535,161.2895,161.4243,22015.0
2020-05-12 09:50:00,179.75,180.12,179.53,179.87,17854.0,161.5591,161.8917,161.3614,161.667,17854.0
2020-05-12 10:00:00,179.98,181.16,179.98,180.75,40678.0,161.7659,162.8264,161.7659,162.4579,40678.0
2020-05-12 10:10:00,180.82,180.99,180.44,180.44,25041.0,162.5208,162.6736,162.1793,162.1793,25041.0
2020-05-12 10:20:00,180.44,180.54,180.03,180.22,36559.0,162.1793,162.2692,161.8108,161.9816,36559.0
2020-05-12 10:30:00,180.23,181.0,180.22,180.91,14329.0,161.9906,162.6826,161.9816,162.6017,14329.0
2020-05-12 10:40:00,180.94,181.4,180.83,180.95,20815.0,162.6287,163.0421,162.5298,162.6377,20815.0
2020-05-12 10:50:00,181.01,181.84,180.89,181.8,20998.0,162.6916,163.4376,162.5838,163.4017,20998.0
2020-05-12 11:00:00,181.74,182.33,181.67,182.33,29976.0,163.3477,163.878,163.2848,163.878,29976.0
2020-05-12 11:10:00,182.3,182.49,182.1,182.38,86767.0,163.8511,164.0218,163.6713,163.923,86767.0
2020-05-12 11:20:00,182.41,183.07,182.32,182.78,30024.0,163.9499,164.5431,163.869,164.2825,30024.0
2020-05-12 11:30:00,182.74,183.68,182.67,183.67,35421.0,164.2465,165.0914,164.1836,165.0824,35421.0
2020-05-12 11:40:00,183.67,183.88,183.34,183.56,13192.0,165.0824,165.2712,164.7858,164.9836,13192.0
2020-05-12 11:50:00,183.62,183.7,183.47,183.65,9147.0,165.0375,165.1094,164.9027,165.0644,9147.0
2020-05-12 12:00:00,183.63,183.84,183.52,183.6,23176.0,165.0465,165.2352,164.9476,165.0195,23176.0
2020-05-12 12:10:00,183.6,183.96,183.45,183.94,23248.0,165.0195,165.3431,164.8847,165.3251,23248.0
2020-05-12 12:20:00,183.95,184.05,183.47,183.59,51299.0,165.3341,165.424,164.9027,165.0105,51299.0
2020-05-12 12:30:00,183.56,183.79,183.42,183.78,13014.0,164.9836,165.1903,164.8577,165.1813,13014.0
2020-05-12 12:40:00,183.79,183.79,183.22,183.28,14766.0,165.1903,165.1903,164.678,164.7319,14766.0
2020-05-12 12:50:00,183.28,183.65,183.19,183.55,13591.0,164.7319,165.0644,164.651,164.9746,13591.0
2020-05-12 13:00:00,183.53,183.62,183.28,183.4,18376.0,164.9566,165.0375,164.7319,164.8397,18376.0
2020-05-12 13:10:00,183.4,183.49,183.17,183.45,33188.0,164.8397,164.9206,164.633,164.8847,33188.0
2020-05-12 13:20:00,183.44,183.49,183.03,183.47,21094.0,164.8757,164.9206,164.5072,164.9027,21094.0
2020-05-12 13:30:00,183.42,184.0,183.42,183.99,13540.0,164.8577,165.379,164.8577,165.37,13540.0
2020-05-12 13:40:00,183.99,184.03,183.52,183.66,40349.0,165.37,165.406,164.9476,165.0734,40349.0
2020-05-12 13:50:00,183.54,183.73,183.39,183.6,20413.0,164.9656,165.1364,164.8308,165.0195,20413.0
2020-05-12 14:00:00,183.6,183.6,183.18,183.42,19119.0,165.0195,165.0195,164.642,164.8577,19119.0
2020-05-12 14:10:00,183.4,183.53,183.24,183.31,30993.0,164.8397,164.9566,164.6959,164.7589,30993.0
2020-05-12 14:20:00,183.36,183.53,183.32,183.52,16404.0,164.8038,164.9566,164.7678,164.9476,16404.0
2020-05-12 14:30:00,183.52,183.98,183.43,183.92,29741.0,164.9476,165.361,164.8667,165.3071,29741.0
2020-05-12 14:40:00,183.89,183.89,183.24,183.24,14290.0,165.2802,165.2802,164.6959,164.6959,14290.0
2020-05-12 14:50:00,183.25,183.55,183.11,183.13,14719.0,164.7049,164.9746,164.5791,164.5971,14719.0
2020-05-12 15:00:00,183.09,183.1,182.64,182.79,15685.0,164.5611,164.5701,164.1567,164.2915,15685.0
2020-05-12 15:10:00,182.69,182.73,182.15,182.15,18875.0,164.2016,164.2376,163.7162,163.7162,18875.0
2020-05-12 15:20:00,182.12,182.22,181.26,181.34,76662.0,163.6893,163.7792,162.9163,162.9882,76662.0
2020-05-12 15:30:00,181.3,181.46,180.88,181.46,36064.0,162.9523,163.0961,162.5748,163.0961,36064.0
2020-05-12 15:40:00,181.37,181.7,180.96,181.49,65084.0,163.0152,163.3118,162.6467,163.123,65084.0
2020-05-12 15:50:00,181.47,181.59,180.61,180.76,108256.0,163.1051,163.2129,162.3321,162.4669,108256.0
2020-05-13 09:30:00,180.13,180.88,177.02,177.64,54616.0,161.9007,162.5748,159.1054,159.6627,54616.0
2020-05-13 09:40:00,177.66,177.68,176.88,177.35,13401.0,159.6806,159.6986,158.9796,159.402,13401.0
2020-05-13 09:50:00,177.39,177.85,177.14,177.31,16458.0,159.438,159.8514,159.2133,159.3661,16458.0
2020-05-13 10:00:00,177.5,178.66,177.45,178.39,15579.0,159.5368,160.5794,159.4919,160.3368,15579.0
2020-05-13 10:10:00,178.23,178.42,177.77,177.86,8458.0,160.193,160.3637,159.7795,159.8604,8458.0
2020-05-13 10:20:00,177.74,178.35,177.53,178.13,11377.0,159.7525,160.3008,159.5638,160.1031,11377.0
2020-05-13 10:30:00,178.26,178.62,177.88,177.89,11650.0,160.2199,160.5435,159.8784,159.8874,11650.0
2020-05-13 10:40:00,177.88,177.95,177.68,177.83,11729.0,159.8784,159.9413,159.6986,159.8334,11729.0
2020-05-13 10:50:00,177.8,177.88,177.21,177.27,14050.0,159.8065,159.8784,159.2762,159.3301,14050.0
2020-05-13 11:00:00,177.27,177.79,177.15,177.65,16911.0,159.3301,159.7975,159.2223,159.6717,16911.0
2020-05-13 11:10:00,177.72,178.04,177.15,177.15,12086.0,159.7346,160.0222,159.2223,159.2223,12086.0
2020-05-13 11:20:00,177.13,177.75,176.91,177.59,26451.0,159.2043,159.7615,159.0065,159.6177,26451.0
2020-05-13 11:30:00,177.68,178.17,176.74,176.8,16027.0,159.6986,160.139,158.8537,158.9077,16027.0
2020-05-13 11:40:00,176.86,177.31,176.69,177.3,21204.0,158.9616,159.3661,158.8088,159.3571,21204.0
2020-05-13 11:50:00,177.3,177.39,176.87,177.22,22953.0,159.3571,159.438,158.9706,159.2852,22953.0
2020-05-13 12:00:00,177.26,177.64,176.95,177.12,14260.0,159.3211,159.6627,159.0425,159.1953,14260.0
2020-05-13 12:10:00,177.16,177.64,176.89,176.93,23080.0,159.2312,159.6627,158.9886,159.0245,23080.0
2020-05-13 12:20:00,177.05,177.88,177.01,177.87,25528.0,159.1324,159.8784,159.0964,159.8694,25528.0
2020-05-13 12:30:00,177.9,178.27,177.79,178.11,13602.0,159.8964,160.2289,159.7975,160.0851,13602.0
2020-05-13 12:40:00,178.03,178.25,177.63,178.23,9744.0,160.0132,160.2109,159.6537,160.193,9744.0
2020-05-13 12:50:00,178.25,178.92,178.25,178.89,11833.0,160.2109,160.8131,160.2109,160.7862,11833.0
2020-05-13 13:00:00,178.98,179.06,178.82,178.99,21212.0,160.8671,160.939,160.7232,160.876,21212.0
2020-05-13 13:10:00,179.03,179.25,178.57,178.75,28692.0,160.912,161.1097,160.4985,160.6603,28692.0
2020-05-13 13:20:00,178.81,178.81,178.12,178.37,10996.0,160.7143,160.7143,160.0941,160.3188,10996.0
2020-05-13 13:30:00,178.3,178.65,177.52,177.64,45835.0,160.2559,160.5705,159.5548,159.6627,45835.0
2020-05-13 13:40:00,177.65,177.72,176.79,176.79,15421.0,159.6717,159.7346,158.8987,158.8987,15421.0
2020-05-13 13:50:00,176.84,176.9,175.88,176.05,19823.0,158.9436,158.9976,158.0808,158.2336,19823.0
2020-05-13 14:00:00,176.04,176.59,175.56,176.55,26922.0,158.2246,158.7189,157.7932,158.683,26922.0
2020-05-13 14:10:00,176.55,177.14,176.53,176.78,26241.0,158.683,159.2133,158.665,158.8897,26241.0
2020-05-13 14:20:00,176.83,176.94,176.56,176.69,19265.0,158.9346,159.0335,158.692,158.8088,19265.0
2020-05-13 14:30:00,176.64,176.81,176.54,176.75,14416.0,158.7639,158.9167,158.674,158.8627,14416.0
2020-05-13 14:40:00,176.75,177.15,176.58,177.03,27409.0,158.8627,159.2223,158.7099,159.1144,27409.0
2020-05-13 14:50:00,177.09,177.1,176.68,176.74,25862.0,159.1683,159.1773,158.7998,158.8537,25862.0
2020-05-13 15:00:00,176.77,177.77,176.77,177.23,15959.0,158.8807,159.7795,158.8807,159.2942,15959.0
2020-05-13 15:10:00,177.25,177.42,176.94,177.05,22979.0,159.3121,159.4649,159.0335,159.1324,22979.0
2020-05-13 15:20:00,177.09,177.13,176.41,176.98,31546.0,159.1683,159.2043,158.5571,159.0695,31546.0
2020-05-13 15:30:00,176.92,177.48,176.78,177.06,53448.0,159.0155,159.5189,158.8897,159.1414,53448.0
2020-05-13 15:40:00,177.14,177.27,176.53,177.2,64487.0,159.2133,159.3301,158.665,159.2672,64487.0
2020-05-13 15:50:00,177.09,177.92,177.09,177.5,90549.0,159.1683,159.9143,159.1683,159.5368,90549.0
2020-05-14 09:30:00,175.28,176.28,173.88,173.95,49616.0,157.5415,158.4403,156.2832,156.3461,49616.0
2020-05-14 09:40:00,174.17,174.54,173.8,173.86,18683.0,156.5438,156.8764,156.2113,156.2652,18683.0
2020-05-14 09:50:00,173.95,174.07,172.23,172.23,35813.0,156.3461,156.454,154.8002,154.8002,35813.0
2020-05-14 10:00:00,172.4,172.68,171.82,172.56,32872.0,154.953,155.2046,154.4317,155.0968,32872.0
2020-05-14 10:10:00,172.48,173.07,172.07,172.95,28960.0,155.0249,155.5552,154.6564,155.4473,28960.0
2020-05-14 10:20:00,172.97,173.27,172.49,172.77,43451.0,155.4653,155.7349,155.0338,155.2855,43451.0
2020-05-14 10:30:00,172.77,173.8,172.77,173.64,22231.0,155.2855,156.2113,155.2855,156.0675,22231.0
2020-05-14 10:40:00,173.68,174.65,173.51,174.64,32813.0,156.1034,156.9753,155.9506,156.9663,32813.0
2020-05-14 10:50:00,174.57,175.23,174.4,174.91,38365.0,156.9034,157.4966,156.7506,157.2089,38365.0
2020-05-14 11:00:00,174.71,174.8,174.05,174.3,16311.0,157.0292,157.1101,156.436,156.6607,16311.0
2020-05-14 11:10:00,174.43,174.86,174.21,174.56,17958.0,156.7775,157.164,156.5798,156.8944,17958.0
2020-05-14 11:20:00,174.59,174.59,173.56,173.56,21220.0,156.9213,156.9213,155.9956,155.9956,21220.0
2020-05-14 11:30:00,173.56,173.63,173.06,173.06,17926.0,155.9956,156.0585,155.5462,155.5462,17926.0
2020-05-14 11:40:00,173.01,173.01,172.31,172.88,16084.0,155.5012,155.5012,154.8721,155.3844,16084.0
2020-05-14 11:50:00,172.84,173.49,172.63,173.0,12490.0,155.3484,155.9326,155.1597,155.4922,12490.0
2020-05-14 12:00:00,172.99,173.41,172.79,173.29,10922.0,155.4832,155.8607,155.3035,155.7529,10922.0
2020-05-14 12:10:00,173.29,173.83,173.21,173.6,9745.0,155.7529,156.2382,155.681,156.0315,9745.0
2020-05-14 12:20:00,173.67,175.1,173.67,174.61,30827.0,156.0944,157.3797,156.0944,156.9393,30827.0
2020-05-14 12:30:00,174.68,175.26,174.67,174.86,11634.0,157.0022,157.5235,156.9932,157.164,11634.0
2020-05-14 12:40:00,174.86,175.04,174.8,174.99,18836.0,157.164,157.3258,157.1101,157.2808,18836.0
2020-05-14 12:50:00,175.0,175.87,174.97,175.56,13631.0,157.2898,158.0718,157.2629,157.7932,13631.0
2020-05-14 13:00:00,175.5,175.7,175.41,175.61,9644.0,157.7392,157.919,157.6583,157.8381,9644.0
2020-05-14 13:10:00,175.65,176.05,175.6,175.88,12940.0,157.8741,158.2336,157.8291,158.0808,12940.0
2020-05-14 13:20:00,175.97,176.69,175.86,176.68,14310.0,158.1617,158.8088,158.0628,158.7998,14310.0
2020-05-14 13:30:00,176.65,176.74,176.27,176.44,11836.0,158.7729,158.8537,158.4313,158.5841,11836.0
2020-05-14 13:40:00,176.4,176.97,176.38,176.77,18446.0,158.5482,159.0605,158.5302,158.8807,18446.0
2020-05-14 13:50:00,176.77,176.88,176.45,176.62,20308.0,158.8807,158.9796,158.5931,158.7459,20308.0
2020-05-14 14:00:00,176.65,176.68,176.18,176.46,21037.0,158.7729,158.7998,158.3504,158.6021,21037.0
2020-05-14 14:10:00,176.5,176.61,176.18,176.41,15161.0,158.638,158.7369,158.3504,158.5571,15161.0
2020-05-14 14:20:00,176.46,177.26,176.39,176.79,50475.0,158.6021,159.3211,158.5392,158.8987,50475.0
2020-05-14 14:30:00,176.86,176.88,176.05,176.11,20655.0,158.9616,158.9796,158.2336,158.2875,20655.0
2020-05-14 14:40:00,176.17,176.22,174.91,175.08,34322.0,158.3414,158.3864,157.2089,157.3617,34322.0
2020-05-14 14:50:00,175.07,175.68,174.95,175.68,24849.0,157.3528,157.901,157.2449,157.901,24849.0
2020-05-14 15:00:00,175.61,176.31,175.48,176.23,26082.0,157.8381,158.4673,157.7213,158.3954,26082.0
2020-05-14 15:10:00,176.24,176.36,176.03,176.32,28183.0,158.4043,158.5122,158.2156,158.4762,28183.0
2020-05-14 15:20:00,176.28,176.86,176.12,176.86,64963.0,158.4403,158.9616,158.2965,158.9616,64963.0
2020-05-14 15:30:00,176.84,177.14,176.37,176.65,38119.0,158.9436,159.2133,158.5212,158.7729,38119.0
2020-05-14 15:40:00,176.67,177.17,176.37,177.13,56928.0,158.7908,159.2402,158.5212,159.2043,56928.0
2020-05-14 15:50:00,177.2,177.99,176.91,177.84,140358.0,159.2672,159.9772,159.0065,159.8424,140358.0
2020-05-15 09:30:00,175.81,176.46,175.15,176.09,52258.0,158.0179,158.6021,157.4247,158.2695,52258.0
2020-05-15 09:40:00,176.47,176.98,175.75,176.59,26160.0,158.6111,159.0695,157.9639,158.7189,26160.0
2020-05-15 09:50:00,176.56,177.47,176.56,177.04,42133.0,158.692,159.5099,158.692,159.1234,42133.0
2020-05-15 10:00:00,177.12,177.4,176.47,176.48,11408.0,159.1953,159.447,158.6111,158.6201,11408.0
2020-05-15 10:10:00,176.54,176.79,176.23,176.62,26954.0,158.674,158.8987,158.3954,158.7459,26954.0
2020-05-15 10:20:00,176.58,176.82,175.59,176.13,11844.0,158.7099,158.9256,157.8201,158.3055,11844.0
2020-05-15 10:30:00,175.9,176.41,175.72,176.1,15547.0,158.0988,158.5571,157.937,158.2785,15547.0
2020-05-15 10:40:00,176.05,176.59,175.94,176.2,69272.0,158.2336,158.7189,158.1347,158.3684,69272.0
2020-05-15 10:50:00,176.27,176.28,175.5,175.52,24028.0,158.4313,158.4403,157.7392,157.7572,24028.0
2020-05-15 11:00:00,175.51,175.51,174.68,174.95,31623.0,157.7482,157.7482,157.0022,157.2449,31623.0
2020-05-15 11:10:00,174.95,175.5,174.86,175.49,16153.0,157.2449,157.7392,157.164,157.7302,16153.0
2020-05-15 11:20:00,175.45,175.68,175.06,175.06,19520.0,157.6943,157.901,157.3438,157.3438,19520.0
2020-05-15 11:30:00,175.18,175.63,175.07,175.52,21950.0,157.4516,157.8561,157.3528,157.7572,21950.0
2020-05-15 11:40:00,175.58,175.65,175.34,175.64,19480.0,157.8111,157.8741,157.5954,157.8651,19480.0
2020-05-15 11:50:00,175.7,176.05,175.39,175.59,11599.0,157.919,158.2336,157.6404,157.8201,11599.0
2020-05-15 12:00:00,175.56,176.17,175.53,175.92,12667.0,157.7932,158.3414,157.7662,158.1167,12667.0
2020-05-15 12:10:00,175.89,176.15,175.72,176.15,10845.0,158.0898,158.3235,157.937,158.3235,10845.0
2020-05-15 12:20:00,176.21,176.73,176.16,176.32,11540.0,158.3774,158.8448,158.3324,158.4762,11540.0
2020-05-15 12:30:00,176.31,176.31,175.68,176.04,26847.0,158.4673,158.4673,157.901,158.2246,26847.0
2020-05-15 12:40:00,176.0,176.22,175.42,175.47,18202.0,158.1886,158.3864,157.6673,157.7123,18202.0
2020-05-15 12:50:00,175.47,175.57,175.16,175.57,35617.0,157.7123,157.8021,157.4336,157.8021,35617.0
2020-05-15 13:00:00,175.55,176.12,175.55,175.85,15724.0,157.7842,158.2965,157.7842,158.0538,15724.0
2020-05-15 13:10:00,175.84,176.27,175.84,176.2,24844.0,158.0448,158.4313,158.0448,158.3684,24844.0
2020-05-15 13:20:00,176.2,176.2,175.96,176.08,15737.0,158.3684,158.3684,158.1527,158.2605,15737.0
2020-05-15 13:30:00,176.03,176.15,175.87,176.01,15879.0,158.2156,158.3235,158.0718,158.1976,15879.0
2020-05-15 13:40:00,175.97,176.0,175.76,175.76,18068.0,158.1617,158.1886,157.9729,157.9729,18068.0
2020-05-15 13:50:00,175.74,175.76,175.51,175.6,10529.0,157.9549,157.9729,157.7482,157.8291,10529.0
2020-05-15 14:00:00,175.62,175.91,175.51,175.51,20581.0,157.8471,158.1077,157.7482,157.7482,20581.0
2020-05-15 14:10:00,175.53,175.62,175.41,175.45,20531.0,157.7662,157.8471,157.6583,157.6943,20531.0
2020-05-15 14:20:00,175.48,175.48,175.21,175.36,27216.0,157.7213,157.7213,157.4786,157.6134,27216.0
2020-05-15 14:30:00,175.38,175.56,174.85,175.06,12242.0,157.6314,157.7932,157.155,157.3438,12242.0
2020-05-15 14:40:00,175.13,175.22,174.81,175.05,26676.0,157.4067,157.4876,157.1191,157.3348,26676.0
2020-05-15 14:50:00,175.17,175.8,175.17,175.54,38668.0,157.4426,158.0089,157.4426,157.7752,38668.0
2020-05-15 15:00:00,175.58,176.65,175.45,176.59,23727.0,157.8111,158.7729,157.6943,158.7189,23727.0
2020-05-15 15:10:00,176.5,176.5,175.78,175.86,39496.0,158.638,158.638,157.9909,158.0628,39496.0
2020-05-15 15:20:00,175.89,176.37,175.67,176.35,29945.0,158.0898,158.5212,157.892,158.5032,29945.0
2020-05-15 15:30:00,176.38,176.49,175.48,175.62,36114.0,158.5302,158.629,157.7213,157.8471,36114.0
2020-05-15 15:40:00,175.6,176.42,175.19,176.17,28600.0,157.8291,158.5661,157.4606,158.3414,28600.0
2020-05-15 15:50:00,176.03,176.95,176.0,176.77,61507.0,158.2156,159.0425,158.1886,158.8807,61507.0
2020-05-18 09:30:00,182.68,182.68,180.92,182.03,37121.0,164.1926,164.1926,162.6107,163.6084,37121.0
2020-05-18 09:40:00,182.12,182.46,181.84,182.23,14873.0,163.6893,163.9949,163.4376,163.7882,14873.0
2020-05-18 09:50:00,182.19,182.19,181.26,181.26,13195.0,163.7522,163.7522,162.9163,162.9163,13195.0
2020-05-18 10:00:00,181.15,182.35,181.1,182.27,20475.0,162.8174,163.896,162.7725,163.8241,20475.0
2020-05-18 10:10:00,182.17,182.59,181.83,182.24,28789.0,163.7342,164.1117,163.4286,163.7971,28789.0
2020-05-18 10:20:00,182.29,182.55,181.91,182.08,19944.0,163.8421,164.0758,163.5005,163.6533,19944.0
2020-05-18 10:30:00,182.11,182.27,181.9,181.95,22680.0,163.6803,163.8241,163.4915,163.5365,22680.0
2020-05-18 10:40:00,181.96,182.14,181.76,182.14,15542.0,163.5455,163.7073,163.3657,163.7073,15542.0
2020-05-18 10:50:00,182.14,182.5,181.95,181.96,30977.0,163.7073,164.0308,163.5365,163.5455,30977.0
2020-05-18 11:00:00,182.07,182.35,181.97,182.04,24976.0,163.6443,163.896,163.5545,163.6174,24976.0
2020-05-18 11:10:00,182.0,182.16,181.69,182.06,13967.0,163.5814,163.7252,163.3028,163.6354,13967.0
2020-05-18 11:20:00,182.01,182.47,182.01,182.16,23800.0,163.5904,164.0039,163.5904,163.7252,23800.0
2020-05-18 11:30:00,182.14,182.24,181.11,181.21,38858.0,163.7073,163.7971,162.7815,162.8714,38858.0
2020-05-18 11:40:00,181.21,181.43,180.42,180.49,29044.0,162.8714,163.0691,162.1613,162.2242,29044.0
2020-05-18 11:50:00,180.49,180.54,179.75,180.46,52138.0,162.2242,162.2692,161.5591,162.1973,52138.0
2020-05-18 12:00:00,180.51,181.01,180.28,180.74,27169.0,162.2422,162.6916,162.0355,162.4489,27169.0
2020-05-18 12:10:00,180.71,180.71,179.74,179.74,40881.0,162.422,162.422,161.5501,161.5501,40881.0
2020-05-18 12:20:00,179.78,180.0,179.33,180.0,28439.0,161.5861,161.7838,161.1816,161.7838,28439.0
2020-05-18 12:30:00,180.03,180.04,179.85,179.88,17041.0,161.8108,161.8198,161.649,161.676,17041.0
2020-05-18 12:40:00,179.95,179.99,179.39,179.44,18994.0,161.7389,161.7748,161.2356,161.2805,18994.0
2020-05-18 12:50:00,179.43,179.95,179.34,179.93,18336.0,161.2715,161.7389,161.1906,161.7209,18336.0
2020-05-18 13:00:00,179.96,180.24,179.88,180.2,12814.0,161.7479,161.9995,161.676,161.9636,12814.0
2020-05-18 13:10:00,180.11,180.2,179.91,180.1,13476.0,161.8827,161.9636,161.7029,161.8737,13476.0
2020-05-18 13:20:00,180.09,180.47,180.09,180.44,16491.0,161.8647,162.2063,161.8647,162.1793,16491.0
2020-05-18 13:30:00,180.45,180.48,180.02,180.24,27635.0,162.1883,162.2153,161.8018,161.9995,27635.0
2020-05-18 13:40:00,180.19,180.91,180.16,180.83,7926.0,161.9546,162.6017,161.9276,162.5298,7926.0
2020-05-18 13:50:00,180.81,180.82,180.59,180.71,16014.0,162.5119,162.5208,162.3141,162.422,16014.0
2020-05-18 14:00:00,180.75,181.4,180.75,181.4,7570.0,162.4579,163.0421,162.4579,163.0421,7570.0
2020-05-18 14:10:00,181.41,181.94,181.36,181.82,20834.0,163.0511,163.5275,163.0062,163.4196,20834.0
2020-05-18 14:20:00,181.81,182.08,181.81,181.82,13108.0,163.4107,163.6533,163.4107,163.4196,13108.0
2020-05-18 14:30:00,181.84,182.16,181.8,182.09,12424.0,163.4376,163.7252,163.4017,163.6623,12424.0
2020-05-18 14:40:00,182.14,182.21,181.9,182.06,14002.0,163.7073,163.7702,163.4915,163.6354,14002.0
2020-05-18 14:50:00,182.03,182.11,181.63,181.98,13190.0,163.6084,163.6803,163.2489,163.5635,13190.0
2020-05-18 15:00:00,182.0,182.21,181.88,182.1,15015.0,163.5814,163.7702,163.4736,163.6713,15015.0
2020-05-18 15:10:00,182.05,182.14,181.86,181.87,23836.0,163.6264,163.7073,163.4556,163.4646,23836.0
2020-05-18 15:20:00,181.84,181.94,181.56,181.91,22977.0,163.4376,163.5275,163.186,163.5005,22977.0
2020-05-18 15:30:00,181.9,182.29,181.87,182.05,24885.0,163.4915,163.8421,163.4646,163.6264,24885.0
2020-05-18 15:40:00,182.07,182.16,181.87,181.88,42218.0,163.6443,163.7252,163.4646,163.4736,42218.0
2020-05-18 15:50:00,182.03,182.08,180.78,180.89,95991.0,163.6084,163.6533,162.4849,162.5838,95991.0
2020-05-19 09:30:00,181.33,181.69,180.58,181.25,31332.0,162.9792,163.3028,162.3051,162.9073,31332.0
2020-05-19 09:40:00,181.05,182.69,181.0,182.39,28938.0,162.7276,164.2016,162.6826,163.932,28938.0
2020-05-19 09:50:00,182.39,182.39,181.27,181.4,41371.0,163.932,163.932,162.9253,163.0421,41371.0
2020-05-19 10:00:00,181.29,181.96,181.29,181.8,22432.0,162.9433,163.5455,162.9433,163.4017,22432.0
2020-05-19 10:10:00,181.7,182.12,181.49,181.74,21444.0,163.3118,163.6893,163.123,163.3477,21444.0
2020-05-19 10:20:00,181.7,181.93,181.55,181.9,30702.0,163.3118,163.5185,163.177,163.4915,30702.0
2020-05-19 10:30:00,181.92,182.09,181.58,181.99,19013.0,163.5095,163.6623,163.2039,163.5724,19013.0
2020-05-19 10:40:00,181.96,182.01,181.52,181.66,24561.0,163.5455,163.5904,163.15,163.2758,24561.0
2020-05-19 10:50:00,181.72,182.25,181.72,182.21,23314.0,163.3298,163.8061,163.3298,163.7702,23314.0
2020-05-19 11:00:00,182.19,182.33,182.0,182.19,24565.0,163.7522,163.878,163.5814,163.7522,24565.0
2020-05-19 11:10:00,182.12,182.23,181.94,182.05,13158.0,163.6893,163.7882,163.5275,163.6264,13158.0
2020-05-19 11:20:00,182.09,182.25,181.92,182.25,23339.0,163.6623,163.8061,163.5095,163.8061,23339.0
2020-05-19 11:30:00,182.21,182.38,182.02,182.18,13900.0,163.7702,163.923,163.5994,163.7432,13900.0
2020-05-19 11:40:00,182.23,182.36,182.02,182.3,25002.0,163.7882,163.905,163.5994,163.8511,25002.0
2020-05-19 11:50:00,182.31,182.46,182.1,182.17,16308.0,163.8601,163.9949,163.6713,163.7342,16308.0
2020-05-19 12:00:00,182.17,182.23,181.99,182.11,22892.0,163.7342,163.7882,163.5724,163.6803,22892.0
2020-05-19 12:10:00,182.09,182.43,182.09,182.22,14913.0,163.6623,163.9679,163.6623,163.7792,14913.0
2020-05-19 12:20:00,182.24,182.62,182.24,182.34,14630.0,163.7971,164.1387,163.7971,163.887,14630.0
2020-05-19 12:30:00,182.32,182.52,181.87,181.87,14401.0,163.869,164.0488,163.4646,163.4646,14401.0
2020-05-19 12:40:00,181.91,182.19,181.91,182.16,7856.0,163.5005,163.7522,163.5005,163.7252,7856.0
2020-05-19 12:50:00,182.19,182.21,182.03,182.06,6840.0,163.7522,163.7702,163.6084,163.6354,6840.0
2020-05-19 13:00:00,182.01,182.2,181.99,182.13,8725.0,163.5904,163.7612,163.5724,163.6983,8725.0
2020-05-19 13:10:00,182.13,182.23,181.97,182.23,14561.0,163.6983,163.7882,163.5545,163.7882,14561.0
2020-05-19 13:20:00,182.26,182.32,181.97,181.97,11350.0,163.8151,163.869,163.5545,163.5545,11350.0
2020-05-19 13:30:00,181.97,182.02,181.75,181.87,13746.0,163.5545,163.5994,163.3567,163.4646,13746.0
2020-05-19 13:40:00,181.83,182.05,181.77,181.97,32600.0,163.4286,163.6264,163.3747,163.5545,32600.0
2020-05-19 13:50:00,182.0,182.04,181.81,181.91,40530.0,163.5814,163.6174,163.4107,163.5005,40530.0
2020-05-19 14:00:00,181.91,182.2,181.89,182.03,23410.0,163.5005,163.7612,163.4826,163.6084,23410.0
2020-05-19 14:10:00,182.02,182.13,181.91,181.97,19836.0,163.5994,163.6983,163.5005,163.5545,19836.0
2020-05-19 14:20:00,181.94,182.39,181.94,182.25,11480.0,163.5275,163.932,163.5275,163.8061,11480.0
2020-05-19 14:30:00,182.2,183.19,182.19,183.19,14005.0,163.7612,164.651,163.7522,164.651,14005.0
2020-05-19 14:40:00,183.2,183.25,182.83,183.18,14640.0,164.66,164.7049,164.3274,164.642,14640.0
2020-05-19 14:50:00,183.11,183.3,182.0,182.18,19219.0,164.5791,164.7499,163.5814,163.7432,19219.0
2020-05-19 15:00:00,182.01,182.56,182.01,182.09,15149.0,163.5904,164.0848,163.5904,163.6623,15149.0
2020-05-19 15:10:00,181.97,182.56,181.95,182.09,9234.0,163.5545,164.0848,163.5365,163.6623,9234.0
2020-05-19 15:20:00,181.98,182.25,181.8,181.88,10526.0,163.5635,163.8061,163.4017,163.4736,10526.0
2020-05-19 15:30:00,181.81,182.0,181.08,181.44,16901.0,163.4107,163.5814,162.7545,163.0781,16901.0
2020-05-19 15:40:00,181.42,181.51,180.78,180.79,28352.0,163.0601,163.141,162.4849,162.4939,28352.0
2020-05-19 15:50:00,180.77,180.88,179.76,179.89,101322.0,162.4759,162.5748,161.5681,161.685,101322.0
2020-05-20 09:30:00,182.09,182.87,179.69,180.84,45666.0,163.6623,164.3634,161.5052,162.5388,45666.0
2020-05-20 09:40:00,180.55,180.87,179.93,180.17,17993.0,162.2782,162.5658,161.7209,161.9366,17993.0
2020-05-20 09:50:00,180.26,180.56,179.82,179.84,34023.0,162.0175,162.2872,161.622,161.64,34023.0
2020-05-20 10:00:00,179.85,180.18,179.33,180.13,41267.0,161.649,161.9456,161.1816,161.9007,41267.0
2020-05-20 10:10:00,180.16,180.57,179.88,180.57,27390.0,161.9276,162.2961,161.676,162.2961,27390.0
2020-05-20 10:20:00,180.6,180.75,179.57,179.57,19045.0,162.3231,162.4579,161.3973,161.3973,19045.0
2020-05-20 10:30:00,179.55,179.66,179.33,179.33,15242.0,161.3794,161.4782,161.1816,161.1816,15242.0
2020-05-20 10:40:00,179.36,179.66,178.82,179.62,31106.0,161.2086,161.4782,160.7232,161.4423,31106.0
2020-05-20 10:50:00,179.67,179.75,179.35,179.46,20924.0,161.4872,161.5591,161.1996,161.2985,20924.0
2020-05-20 11:00:00,179.41,179.67,179.27,179.57,23954.0,161.2535,161.4872,161.1277,161.3973,23954.0
2020-05-20 11:10:00,179.47,179.6,178.87,179.22,63128.0,161.3075,161.4243,160.7682,161.0828,63128.0
2020-05-20 11:20:00,179.18,179.32,178.95,179.21,18190.0,161.0468,161.1726,160.8401,161.0738,18190.0
2020-05-20 11:30:00,179.27,179.56,179.21,179.34,18221.0,161.1277,161.3884,161.0738,161.1906,18221.0
2020-05-20 11:40:00,179.3,179.59,179.28,179.44,5979.0,161.1547,161.4153,161.1367,161.2805,5979.0
2020-05-20 11:50:00,179.44,179.5,179.04,179.18,12671.0,161.2805,161.3344,160.921,161.0468,12671.0
2020-05-20 12:00:00,179.22,179.35,179.12,179.17,21748.0,161.0828,161.1996,160.9929,161.0378,21748.0
2020-05-20 12:10:00,179.23,179.24,178.82,179.1,42775.0,161.0918,161.1007,160.7232,160.9749,42775.0
2020-05-20 12:20:00,179.1,179.41,179.06,179.41,13208.0,160.9749,161.2535,160.939,161.2535,13208.0
2020-05-20 12:30:00,179.43,179.77,179.28,179.63,9373.0,161.2715,161.5771,161.1367,161.4513,9373.0
2020-05-20 12:40:00,179.62,179.67,179.3,179.54,9110.0,161.4423,161.4872,161.1547,161.3704,9110.0
2020-05-20 12:50:00,179.66,179.71,179.43,179.54,9383.0,161.4782,161.5232,161.2715,161.3704,9383.0
2020-05-20 13:00:00,179.54,179.65,179.11,179.11,9313.0,161.3704,161.4693,160.9839,160.9839,9313.0
2020-05-20 13:10:00,179.17,179.52,179.17,179.29,7119.0,161.0378,161.3524,161.0378,161.1457,7119.0
2020-05-20 13:20:00,179.34,179.76,179.12,179.61,10722.0,161.1906,161.5681,160.9929,161.4333,10722.0
2020-05-20 13:30:00,179.68,180.48,179.68,180.42,14871.0,161.4962,162.2153,161.4962,162.1613,14871.0
2020-05-20 13:40:00,180.51,181.05,180.25,180.93,12044.0,162.2422,162.7276,162.0085,162.6197,12044.0
2020-05-20 13:50:00,180.9,181.2,180.77,180.84,11051.0,162.5927,162.8624,162.4759,162.5388,11051.0
2020-05-20 14:00:00,180.79,181.25,180.14,180.14,20487.0,162.4939,162.9073,161.9097,161.9097,20487.0
2020-05-20 14:10:00,180.23,180.35,179.81,179.89,18143.0,161.9906,162.0984,161.6131,161.685,18143.0
2020-05-20 14:20:00,179.89,180.3,179.84,180.07,18156.0,161.685,162.0535,161.64,161.8467,18156.0
2020-05-20 14:30:00,179.98,180.3,179.94,180.14,10762.0,161.7659,162.0535,161.7299,161.9097,10762.0
2020-05-20 14:40:00,180.14,180.31,179.39,180.24,56849.0,161.9097,162.0625,161.2356,161.9995,56849.0
2020-05-20 14:50:00,180.3,180.65,180.24,180.34,14240.0,162.0535,162.368,161.9995,162.0894,14240.0
2020-05-20 15:00:00,180.36,180.92,180.32,180.58,13028.0,162.1074,162.6107,162.0714,162.3051,13028.0
2020-05-20 15:10:00,180.58,180.67,179.97,180.23,21201.0,162.3051,162.386,161.7569,161.9906,21201.0
2020-05-20 15:20:00,180.23,180.44,180.2,180.39,17383.0,161.9906,162.1793,161.9636,162.1344,17383.0
2020-05-20 15:30:00,180.39,180.48,180.16,180.32,26091.0,162.1344,162.2153,161.9276,162.0714,26091.0
2020-05-20 15:40:00,180.34,180.54,179.53,179.7,44397.0,162.0894,162.2692,161.3614,161.5142,44397.0
2020-05-20 15:50:00,179.73,179.73,178.96,179.18,122004.0,161.5412,161.5412,160.8491,161.0468,122004.0
2020-05-21 09:30:00,180.0,181.03,179.33,180.88,85013.0,161.7838,162.7096,161.1816,162.5748,85013.0
2020-05-21 09:40:00,180.8,180.88,180.5,180.6,24224.0,162.5029,162.5748,162.2332,162.3231,24224.0
2020-05-21 09:50:00,180.65,181.0,180.13,180.43,28344.0,162.368,162.6826,161.9007,162.1703,28344.0
2020-05-21 10:00:00,180.18,180.54,179.86,180.4,13503.0,161.9456,162.2692,161.658,162.1433,13503.0
2020-05-21 10:10:00,180.4,180.8,180.38,180.6,21292.0,162.1433,162.5029,162.1254,162.3231,21292.0
2020-05-21 10:20:00,180.63,180.8,180.09,180.09,10364.0,162.3501,162.5029,161.8647,161.8647,10364.0
2020-05-21 10:30:00,180.16,180.5,179.9,180.19,34855.0,161.9276,162.2332,161.6939,161.9546,34855.0
2020-05-21 10:40:00,180.16,180.85,180.14,180.82,28591.0,161.9276,162.5478,161.9097,162.5208,28591.0
2020-05-21 10:50:00,180.6,181.04,180.44,181.04,10994.0,162.3231,162.7186,162.1793,162.7186,10994.0
2020-05-21 11:00:00,181.0,181.0,180.39,180.48,10741.0,162.6826,162.6826,162.1344,162.2153,10741.0
2020-05-21 11:10:00,180.4,180.64,180.1,180.31,41906.0,162.1433,162.3591,161.8737,162.0625,41906.0
2020-05-21 11:20:00,180.39,180.61,180.11,180.22,61888.0,162.1344,162.3321,161.8827,161.9816,61888.0
2020-05-21 11:30:00,180.19,181.15,180.19,181.07,22373.0,161.9546,162.8174,161.9546,162.7455,22373.0
2020-05-21 11:40:00,181.32,181.89,181.29,181.83,23648.0,162.9702,163.4826,162.9433,163.4286,23648.0
2020-05-21 11:50:00,181.9,182.5,181.82,182.26,25942.0,163.4915,164.0308,163.4196,163.8151,25942.0
2020-05-21 12:00:00,182.28,182.7,182.16,182.16,20486.0,163.8331,164.2106,163.7252,163.7252,20486.0
2020-05-21 12:10:00,182.15,182.26,181.93,182.18,14742.0,163.7162,163.8151,163.5185,163.7432,14742.0
2020-05-21 12:20:00,182.17,182.65,182.15,182.29,16232.0,163.7342,164.1656,163.7162,163.8421,16232.0
2020-05-21 12:30:00,182.23,182.27,181.39,181.56,18256.0,163.7882,163.8241,163.0332,163.186,18256.0
2020-05-21 12:40:00,181.67,182.44,181.65,182.37,5388.0,163.2848,163.9769,163.2668,163.914,5388.0
2020-05-21 12:50:00,182.23,182.35,181.89,182.08,7263.0,163.7882,163.896,163.4826,163.6533,7263.0
2020-05-21 13:00:00,182.11,183.04,181.78,182.77,18432.0,163.6803,164.5162,163.3837,164.2735,18432.0
2020-05-21 13:10:00,182.77,183.05,182.59,182.64,25744.0,164.2735,164.5252,164.1117,164.1567,25744.0
2020-05-21 13:20:00,182.65,182.9,182.45,182.73,15115.0,164.1656,164.3903,163.9859,164.2376,15115.0
2020-05-21 13:30:00,182.75,182.98,182.6,182.78,19611.0,164.2555,164.4623,164.1207,164.2825,19611.0
2020-05-21 13:40:00,182.86,183.05,182.7,183.05,8724.0,164.3544,164.5252,164.2106,164.5252,8724.0
2020-05-21 13:50:00,183.08,183.64,183.01,183.42,7547.0,164.5521,165.0555,164.4892,164.8577,7547.0
2020-05-21 14:00:00,183.29,183.79,183.29,183.71,15445.0,164.7409,165.1903,164.7409,165.1184,15445.0
2020-05-21 14:10:00,183.69,183.89,183.63,183.84,13395.0,165.1004,165.2802,165.0465,165.2352,13395.0
2020-05-21 14:20:00,183.78,184.15,183.78,184.07,9048.0,165.1813,165.5138,165.1813,165.4419,9048.0
2020-05-21 14:30:00,184.14,184.28,183.61,183.69,13719.0,165.5049,165.6307,165.0285,165.1004,13719.0
2020-05-21 14:40:00,183.68,183.83,183.04,183.08,15692.0,165.0914,165.2262,164.5162,164.5521,15692.0
2020-05-21 14:50:00,183.06,183.46,182.93,183.21,16784.0,164.5342,164.8937,164.4173,164.669,16784.0
2020-05-21 15:00:00,183.26,184.12,183.26,184.12,15291.0,164.7139,165.4869,164.7139,165.4869,15291.0
2020-05-21 15:10:00,184.1,184.82,184.01,184.76,32862.0,165.4689,166.116,165.388,166.0621,32862.0
2020-05-21 15:20:00,184.72,184.91,184.52,184.62,45969.0,166.0262,166.1969,165.8464,165.9363,45969.0
2020-05-21 15:30:00,184.54,184.95,184.3,184.88,44611.0,165.8644,166.2329,165.6487,166.17,44611.0
2020-05-21 15:40:00,184.9,185.12,184.32,184.55,60765.0,166.1879,166.3857,165.6666,165.8734,60765.0
2020-05-21 15:50:00,184.59,184.75,183.91,184.05,149110.0,165.9093,166.0531,165.2981,165.424,149110.0
2020-05-22 09:30:00,184.9,184.9,183.11,183.31,35735.0,166.1879,166.1879,164.5791,164.7589,35735.0
2020-05-22 09:40:00,183.38,183.38,182.01,182.61,11414.0,164.8218,164.8218,163.5904,164.1297,11414.0
2020-05-22 09:50:00,182.47,182.47,181.75,181.88,21886.0,164.0039,164.0039,163.3567,163.4736,21886.0
2020-05-22 10:00:00,181.77,181.77,180.34,180.92,22527.0,163.3747,163.3747,162.0894,162.6107,22527.0
2020-05-22 10:10:00,181.01,181.39,180.5,180.62,14726.0,162.6916,163.0332,162.2332,162.3411,14726.0
2020-05-22 10:20:00,180.81,180.91,180.39,180.7,9064.0,162.5119,162.6017,162.1344,162.413,9064.0
2020-05-22 10:30:00,180.87,181.76,180.79,181.74,11607.0,162.5658,163.3657,162.4939,163.3477,11607.0
2020-05-22 10:40:00,181.73,182.02,181.18,181.18,9447.0,163.3388,163.5994,162.8444,162.8444,9447.0
2020-05-22 10:50:00,181.11,181.45,180.8,180.8,11973.0,162.7815,163.0871,162.5029,162.5029,11973.0
2020-05-22 11:00:00,180.73,181.39,180.73,181.15,10909.0,162.44,163.0332,162.44,162.8174,10909.0
2020-05-22 11:10:00,181.1,181.2,180.85,181.12,8818.0,162.7725,162.8624,162.5478,162.7905,8818.0
2020-05-22 11:20:00,181.13,181.31,180.77,181.13,9897.0,162.7995,162.9613,162.4759,162.7995,9897.0
2020-05-22 11:30:00,181.15,181.36,180.79,180.87,15927.0,162.8174,163.0062,162.4939,162.5658,15927.0
2020-05-22 11:40:00,180.89,180.96,180.4,180.62,11566.0,162.5838,162.6467,162.1433,162.3411,11566.0
2020-05-22 11:50:00,180.62,180.78,180.5,180.63,7224.0,162.3411,162.4849,162.2332,162.3501,7224.0
2020-05-22 12:00:00,180.66,180.85,180.52,180.68,12456.0,162.377,162.5478,162.2512,162.395,12456.0
2020-05-22 12:10:00,180.71,180.79,180.25,180.39,8376.0,162.422,162.4939,162.0085,162.1344,8376.0
2020-05-22 12:20:00,180.47,180.7,180.39,180.57,16352.0,162.2063,162.413,162.1344,162.2961,16352.0
2020-05-22 12:30:00,180.53,180.7,180.35,180.56,12718.0,162.2602,162.413,162.0984,162.2872,12718.0
2020-05-22 12:40:00,180.62,180.75,180.44,180.48,11053.0,162.3411,162.4579,162.1793,162.2153,11053.0
2020-05-22 12:50:00,180.49,180.73,180.49,180.6,4953.0,162.2242,162.44,162.2242,162.3231,4953.0
2020-05-22 13:00:00,180.64,180.83,180.36,180.48,10415.0,162.3591,162.5298,162.1074,162.2153,10415.0
2020-05-22 13:10:00,180.44,180.68,180.43,180.48,7439.0,162.1793,162.395,162.1703,162.2153,7439.0
2020-05-22 13:20:00,180.52,180.53,180.21,180.28,13133.0,162.2512,162.2602,161.9726,162.0355,13133.0
2020-05-22 13:30:00,180.25,180.25,180.09,180.18,10076.0,162.0085,162.0085,161.8647,161.9456,10076.0
2020-05-22 13:40:00,180.24,180.33,180.12,180.25,21458.0,161.9995,162.0804,161.8917,162.0085,21458.0
2020-05-22 13:50:00,180.23,180.27,179.85,180.15,12196.0,161.9906,162.0265,161.649,161.9186,12196.0
2020-05-22 14:00:00,180.15,180.77,180.13,180.74,21639.0,161.9186,162.4759,161.9007,162.4489,21639.0
2020-05-22 14:10:00,180.75,180.97,180.68,180.87,12955.0,162.4579,162.6557,162.395,162.5658,12955.0
2020-05-22 14:20:00,180.85,181.1,180.82,181.1,6893.0,162.5478,162.7725,162.5208,162.7725,6893.0
2020-05-22 14:30:00,181.11,181.4,181.1,181.15,13380.0,162.7815,163.0421,162.7725,162.8174,13380.0
2020-05-22 14:40:00,181.13,181.24,180.7,180.99,14809.0,162.7995,162.8983,162.413,162.6736,14809.0
2020-05-22 14:50:00,181.03,181.34,181.0,181.22,25048.0,162.7096,162.9882,162.6826,162.8804,25048.0
2020-05-22 15:00:00,181.19,181.37,181.08,181.25,7912.0,162.8534,163.0152,162.7545,162.9073,7912.0
2020-05-22 15:10:00,181.16,181.18,180.54,180.55,6817.0,162.8264,162.8444,162.2692,162.2782,6817.0
2020-05-22 15:20:00,180.55,180.55,180.11,180.17,12491.0,162.2782,162.2782,161.8827,161.9366,12491.0
2020-05-22 15:30:00,180.2,180.48,180.01,180.15,24111.0,161.9636,162.2153,161.7928,161.9186,24111.0
2020-05-22 15:40:00,180.11,180.97,179.93,180.78,70960.0,161.8827,162.6557,161.7209,162.4849,70960.0
2020-05-22 15:50:00,180.81,181.12,180.41,180.45,156112.0,162.5119,162.7905,162.1523,162.1883,156112.0
2020-05-26 09:30:00,184.9,184.9,182.77,183.12,55363.0,166.1879,166.1879,164.2735,164.5881,55363.0
2020-05-26 09:40:00,183.03,184.07,182.94,183.91,33581.0,164.5072,165.4419,164.4263,165.2981,33581.0
2020-05-26 09:50:00,183.88,184.28,183.5,184.28,25911.0,165.2712,165.6307,164.9296,165.6307,25911.0
2020-05-26 10:00:00,184.1,184.24,183.44,183.44,25383.0,165.4689,165.5947,164.8757,164.8757,25383.0
2020-05-26 10:10:00,183.39,183.41,182.72,183.31,41631.0,164.8308,164.8487,164.2286,164.7589,41631.0
2020-05-26 10:20:00,183.3,183.49,182.97,183.4,36057.0,164.7499,164.9206,164.4533,164.8397,36057.0
2020-05-26 10:30:00,183.43,183.5,183.08,183.28,29303.0,164.8667,164.9296,164.5521,164.7319,29303.0
2020-05-26 10:40:00,183.32,184.0,183.24,183.77,18726.0,164.7678,165.379,164.6959,165.1723,18726.0
2020-05-26 10:50:00,183.88,184.74,183.74,184.72,15096.0,165.2712,166.0441,165.1453,166.0262,15096.0
2020-05-26 11:00:00,184.8,185.0,184.38,184.57,24055.0,166.0981,166.2778,165.7206,165.8913,24055.0
2020-05-26 11:10:00,184.53,184.64,184.24,184.44,23179.0,165.8554,165.9543,165.5947,165.7745,23179.0
2020-05-26 11:20:00,184.42,184.58,183.85,184.14,24316.0,165.7565,165.9003,165.2442,165.5049,24316.0
2020-05-26 11:30:00,184.22,184.36,183.95,184.09,22225.0,165.5768,165.7026,165.3341,165.4599,22225.0
2020-05-26 11:40:00,184.13,184.15,183.86,183.93,15803.0,165.4959,165.5138,165.2532,165.3161,15803.0
2020-05-26 11:50:00,183.92,184.0,183.54,183.59,16038.0,165.3071,165.379,164.9656,165.0105,16038.0
2020-05-26 12:00:00,183.55,183.72,183.33,183.67,19807.0,164.9746,165.1274,164.7768,165.0824,19807.0
2020-05-26 12:10:00,183.71,183.97,183.57,183.58,18160.0,165.1184,165.3521,164.9925,165.0015,18160.0
2020-05-26 12:20:00,183.52,183.56,183.33,183.55,14673.0,164.9476,164.9836,164.7768,164.9746,14673.0
2020-05-26 12:30:00,183.55,183.75,183.47,183.68,21406.0,164.9746,165.1543,164.9027,165.0914,21406.0
2020-05-26 12:40:00,183.7,184.52,183.7,184.3,41978.0,165.1094,165.8464,165.1094,165.6487,41978.0
2020-05-26 12:50:00,184.28,184.8,184.26,184.76,22178.0,165.6307,166.0981,165.6127,166.0621,22178.0
2020-05-26 13:00:00,184.8,185.2,184.53,185.09,34678.0,166.0981,166.4576,165.8554,166.3587,34678.0
2020-05-26 13:10:00,185.08,185.57,184.85,185.18,79243.0,166.3497,166.7901,166.143,166.4396,79243.0
2020-05-26 13:20:00,185.23,185.25,184.6,184.62,38327.0,166.4845,166.5025,165.9183,165.9363,38327.0
2020-05-26 13:30:00,184.61,185.52,184.47,185.52,189482.0,165.9273,166.7452,165.8015,166.7452,189482.0
2020-05-26 13:40:00,185.59,185.59,185.3,185.4,16080.0,166.8081,166.8081,166.5475,166.6373,16080.0
2020-05-26 13:50:00,185.5,185.71,185.25,185.26,16079.0,166.7272,166.916,166.5025,166.5115,16079.0
2020-05-26 14:00:00,185.3,185.71,185.2,185.21,20704.0,166.5475,166.916,166.4576,166.4666,20704.0
2020-05-26 14:10:00,185.2,185.22,184.75,185.02,32716.0,166.4576,166.4756,166.0531,166.2958,32716.0
2020-05-26 14:20:00,185.03,185.51,185.01,185.47,35136.0,166.3048,166.7362,166.2868,166.7003,35136.0
2020-05-26 14:30:00,185.42,185.99,185.28,185.91,21792.0,166.6553,167.1676,166.5295,167.0957,21792.0
2020-05-26 14:40:00,185.9,186.0,185.74,186.0,11995.0,167.0867,167.1766,166.9429,167.1766,11995.0
2020-05-26 14:50:00,186.0,186.04,185.59,185.98,13138.0,167.1766,167.2126,166.8081,167.1586,13138.0
2020-05-26 15:00:00,186.02,186.05,185.63,185.97,17621.0,167.1946,167.2216,166.8441,167.1497,17621.0
2020-05-26 15:10:00,186.04,186.08,185.68,185.82,27257.0,167.2126,167.2485,166.889,167.0148,27257.0
2020-05-26 15:20:00,185.84,186.02,185.66,185.66,22005.0,167.0328,167.1946,166.871,166.871,22005.0
2020-05-26 15:30:00,185.64,185.84,185.28,185.71,30226.0,166.8531,167.0328,166.5295,166.916,30226.0
2020-05-26 15:40:00,185.66,185.67,184.88,184.93,63404.0,166.871,166.88,166.17,166.2149,63404.0
2020-05-26 15:50:00,185.0,185.06,184.27,184.83,168259.0,166.2778,166.3318,165.6217,166.125,168259.0
2020-05-27 09:30:00,187.94,189.64,186.03,189.33,71745.0,168.9203,170.4483,167.2036,170.1696,71745.0
2020-05-27 09:40:00,189.34,190.14,189.02,189.31,43733.0,170.1786,170.8977,169.891,170.1516,43733.0
2020-05-27 09:50:00,189.32,189.65,188.46,189.14,45956.0,170.1606,170.4572,169.3877,169.9989,45956.0
2020-05-27 10:00:00,189.23,189.97,188.92,189.93,42360.0,170.0797,170.7449,169.8011,170.7089,42360.0
2020-05-27 10:10:00,189.94,190.42,189.69,189.93,55912.0,170.7179,171.1493,170.4932,170.7089,55912.0
2020-05-27 10:20:00,189.93,190.04,189.44,189.7,37032.0,170.7089,170.8078,170.2685,170.5022,37032.0
2020-05-27 10:30:00,189.71,190.38,189.61,190.13,21432.0,170.5112,171.1134,170.4213,170.8887,21432.0
2020-05-27 10:40:00,190.13,190.22,189.09,189.23,32558.0,170.8887,170.9696,169.9539,170.0797,32558.0
2020-05-27 10:50:00,189.19,189.78,188.97,189.55,46244.0,170.0438,170.5741,169.8461,170.3674,46244.0
2020-05-27 11:00:00,189.65,190.25,189.39,190.04,29205.0,170.4572,170.9965,170.2236,170.8078,29205.0
2020-05-27 11:10:00,190.14,190.3,189.68,189.99,12381.0,170.8977,171.0415,170.4842,170.7628,12381.0
2020-05-27 11:20:00,190.02,190.3,189.8,190.12,20144.0,170.7898,171.0415,170.5921,170.8797,20144.0
2020-05-27 11:30:00,190.17,190.39,189.3,189.9,16425.0,170.9246,171.1224,170.1427,170.6819,16425.0
2020-05-27 11:40:00,189.84,190.41,189.74,190.38,10210.0,170.628,171.1403,170.5381,171.1134,10210.0
2020-05-27 11:50:00,190.39,190.46,190.13,190.45,12120.0,171.1224,171.1853,170.8887,171.1763,12120.0
2020-05-27 12:00:00,190.37,190.49,190.16,190.45,24177.0,171.1044,171.2122,170.9156,171.1763,24177.0
2020-05-27 12:10:00,190.45,190.88,190.32,190.73,28855.0,171.1763,171.5628,171.0594,171.4279,28855.0
2020-05-27 12:20:00,190.67,191.16,190.5,190.8,22436.0,171.374,171.8144,171.2212,171.4909,22436.0
2020-05-27 12:30:00,190.8,191.3,190.68,191.22,16701.0,171.4909,171.9403,171.383,171.8684,16701.0
2020-05-27 12:40:00,191.23,191.78,191.14,191.35,45135.0,171.8773,172.3717,171.7965,171.9852,45135.0
2020-05-27 12:50:00,191.44,191.48,190.88,191.42,55523.0,172.0661,172.102,171.5628,172.0481,55523.0
2020-05-27 13:00:00,191.48,191.48,191.1,191.22,13093.0,172.102,172.102,171.7605,171.8684,13093.0
2020-05-27 13:10:00,191.24,191.29,190.9,191.18,11853.0,171.8863,171.9313,171.5807,171.8324,11853.0
2020-05-27 13:20:00,191.19,191.23,190.7,190.78,11208.0,171.8414,171.8773,171.401,171.4729,11208.0
2020-05-27 13:30:00,190.8,191.0,190.38,190.92,9219.0,171.4909,171.6706,171.1134,171.5987,9219.0
2020-05-27 13:40:00,190.85,191.05,190.63,190.83,9073.0,171.5358,171.7156,171.3381,171.5178,9073.0
2020-05-27 13:50:00,190.76,191.13,190.61,191.0,30634.0,171.4549,171.7875,171.3201,171.6706,30634.0
2020-05-27 14:00:00,191.01,191.4,190.82,190.96,56465.0,171.6796,172.0301,171.5088,171.6347,56465.0
2020-05-27 14:10:00,190.96,191.03,190.87,190.87,39977.0,171.6347,171.6976,171.5538,171.5538,39977.0
2020-05-27 14:20:00,190.94,190.94,189.9,190.03,59209.0,171.6167,171.6167,170.6819,170.7988,59209.0
2020-05-27 14:30:00,189.93,190.41,189.49,189.65,78097.0,170.7089,171.1403,170.3134,170.4572,78097.0
2020-05-27 14:40:00,189.56,190.17,189.17,190.1,68903.0,170.3763,170.9246,170.0258,170.8617,68903.0
2020-05-27 14:50:00,190.22,190.31,189.86,190.16,27893.0,170.9696,171.0504,170.646,170.9156,27893.0
2020-05-27 15:00:00,190.16,190.53,190.15,190.29,42226.0,170.9156,171.2482,170.9066,171.0325,42226.0
2020-05-27 15:10:00,190.38,190.6,190.27,190.57,33134.0,171.1134,171.3111,171.0145,171.2841,33134.0
2020-05-27 15:20:00,190.57,191.23,190.54,191.23,26249.0,171.2841,171.8773,171.2572,171.8773,26249.0
2020-05-27 15:30:00,191.22,191.64,190.92,191.64,31403.0,171.8684,172.2459,171.5987,172.2459,31403.0
2020-05-27 15:40:00,191.62,192.35,191.58,192.3,57270.0,172.2279,172.884,172.1919,172.8391,57270.0
2020-05-27 15:50:00,192.55,193.04,192.27,193.01,173276.0,173.0638,173.5042,172.8121,173.4772,173276.0
2020-05-28 09:30:00,196.84,196.87,194.08,194.34,106551.0,176.9196,176.9466,174.4389,174.6726,106551.0
2020-05-28 09:40:00,194.4,194.56,193.0,194.31,23749.0,174.7265,174.8703,173.4682,174.6456,23749.0
2020-05-28 09:50:00,194.18,195.11,194.18,195.11,16620.0,174.5288,175.3647,174.5288,175.3647,16620.0
2020-05-28 10:00:00,195.08,195.83,194.85,195.44,15498.0,175.3377,176.0118,175.131,175.6613,15498.0
2020-05-28 10:10:00,195.57,196.68,194.86,194.86,29092.0,175.7781,176.7758,175.14,175.14,29092.0
2020-05-28 10:20:00,194.92,195.83,194.92,195.35,15782.0,175.1939,176.0118,175.1939,175.5804,15782.0
2020-05-28 10:30:00,195.45,195.8,194.72,195.8,11229.0,175.6703,175.9849,175.0142,175.9849,11229.0
2020-05-28 10:40:00,195.65,196.58,195.58,196.29,26709.0,175.85,176.6859,175.7871,176.4253,26709.0
2020-05-28 10:50:00,196.25,196.25,195.56,196.09,10486.0,176.3893,176.3893,175.7691,176.2455,10486.0
2020-05-28 11:00:00,196.2,196.48,195.84,195.92,21426.0,176.3444,176.596,176.0208,176.0927,21426.0
2020-05-28 11:10:00,195.84,195.85,195.47,195.74,10416.0,176.0208,176.0298,175.6883,175.9309,10416.0
2020-05-28 11:20:00,195.63,195.99,195.13,195.99,40641.0,175.8321,176.1556,175.3827,176.1556,40641.0
2020-05-28 11:30:00,196.05,196.06,195.29,195.61,10474.0,176.2096,176.2185,175.5265,175.8141,10474.0
2020-05-28 11:40:00,195.71,195.98,195.65,195.83,8190.0,175.904,176.1466,175.85,176.0118,8190.0
2020-05-28 11:50:00,195.89,195.95,195.48,195.56,6712.0,176.0657,176.1197,175.6972,175.7691,6712.0
2020-05-28 12:00:00,195.63,195.63,195.14,195.45,5306.0,175.8321,175.8321,175.3916,175.6703,5306.0
2020-05-28 12:10:00,195.39,195.39,194.97,195.19,78805.0,175.6163,175.6163,175.2389,175.4366,78805.0
2020-05-28 12:20:00,195.27,195.89,195.27,195.65,31660.0,175.5085,176.0657,175.5085,175.85,31660.0
2020-05-28 12:30:00,195.66,195.76,195.34,195.65,9953.0,175.859,175.9489,175.5714,175.85,9953.0
2020-05-28 12:40:00,195.6,195.77,195.28,195.69,7829.0,175.8051,175.9579,175.5175,175.886,7829.0
2020-05-28 12:50:00,195.56,195.76,195.14,195.14,8219.0,175.7691,175.9489,175.3916,175.3916,8219.0
2020-05-28 13:00:00,195.22,195.31,194.8,195.31,7746.0,175.4636,175.5444,175.0861,175.5444,7746.0
2020-05-28 13:10:00,195.32,195.53,195.15,195.31,12808.0,175.5534,175.7422,175.4006,175.5444,12808.0
2020-05-28 13:20:00,195.47,196.39,195.37,196.39,54272.0,175.6883,176.5151,175.5984,176.5151,54272.0
2020-05-28 13:30:00,196.4,196.96,196.4,196.8,13476.0,176.5241,177.0275,176.5241,176.8837,13476.0
2020-05-28 13:40:00,196.76,197.0,196.52,196.95,40398.0,176.8477,177.0634,176.632,177.0185,40398.0
2020-05-28 13:50:00,196.93,197.22,196.51,197.05,13807.0,177.0005,177.2611,176.623,177.1084,13807.0
2020-05-28 14:00:00,197.1,197.19,196.85,197.09,72579.0,177.1533,177.2342,176.9286,177.1443,72579.0
2020-05-28 14:10:00,197.04,197.46,196.91,197.2,26929.0,177.0994,177.4769,176.9825,177.2432,26929.0
2020-05-28 14:20:00,197.18,197.8,197.18,197.36,20911.0,177.2252,177.7825,177.2252,177.387,20911.0
2020-05-28 14:30:00,197.39,197.5,196.98,197.22,21208.0,177.4139,177.5128,177.0454,177.2611,21208.0
2020-05-28 14:40:00,197.25,197.85,197.08,197.72,17515.0,177.2881,177.8274,177.1353,177.7105,17515.0
2020-05-28 14:50:00,197.76,197.87,197.53,197.87,42170.0,177.7465,177.8454,177.5398,177.8454,42170.0
2020-05-28 15:00:00,197.79,197.89,197.38,197.64,15676.0,177.7735,177.8633,177.405,177.6386,15676.0
2020-05-28 15:10:00,197.58,197.93,197.14,197.23,16618.0,177.5847,177.8993,177.1892,177.2701,16618.0
2020-05-28 15:20:00,197.15,197.24,196.55,196.55,16046.0,177.1982,177.2791,176.659,176.659,16046.0
2020-05-28 15:30:00,196.63,196.69,196.24,196.27,21910.0,176.7309,176.7848,176.3803,176.4073,21910.0
2020-05-28 15:40:00,196.19,196.66,196.02,196.24,72161.0,176.3354,176.7578,176.1826,176.3803,72161.0
2020-05-28 15:50:00,196.2,197.15,196.08,196.74,110148.0,176.3444,177.1982,176.2365,176.8297,110148.0
2020-05-29 09:30:00,195.0,195.65,193.56,194.05,44495.0,175.2658,175.85,173.9715,174.412,44495.0
2020-05-29 09:40:00,193.99,194.55,193.43,193.89,19017.0,174.358,174.8614,173.8547,174.2681,19017.0
2020-05-29 09:50:00,193.84,194.71,193.8,194.48,20558.0,174.2232,175.0052,174.1873,174.7984,20558.0
2020-05-29 10:00:00,194.42,194.53,194.02,194.27,22447.0,174.7445,174.8434,174.385,174.6097,22447.0
2020-05-29 10:10:00,194.17,194.84,193.95,194.56,18184.0,174.5198,175.122,174.3221,174.8703,18184.0
2020-05-29 10:20:00,194.56,194.73,194.33,194.49,21001.0,174.8703,175.0231,174.6636,174.8074,21001.0
2020-05-29 10:30:00,194.5,194.8,194.45,194.75,19797.0,174.8164,175.0861,174.7715,175.0411,19797.0
2020-05-29 10:40:00,194.75,195.57,194.75,195.44,13011.0,175.0411,175.7781,175.0411,175.6613,13011.0
2020-05-29 10:50:00,195.43,195.48,194.93,195.05,17179.0,175.6523,175.6972,175.2029,175.3108,17179.0
2020-05-29 11:00:00,195.09,195.57,195.0,195.48,11819.0,175.3467,175.7781,175.2658,175.6972,11819.0
2020-05-29 11:10:00,195.53,196.09,195.49,195.77,13225.0,175.7422,176.2455,175.7062,175.9579,13225.0
2020-05-29 11:20:00,195.8,196.04,195.51,195.86,17689.0,175.9849,176.2006,175.7242,176.0388,17689.0
2020-05-29 11:30:00,195.81,196.02,195.7,195.87,12674.0,175.9938,176.1826,175.895,176.0478,12674.0
2020-05-29 11:40:00,195.89,196.42,195.84,196.42,14284.0,176.0657,176.5421,176.0208,176.5421,14284.0
2020-05-29 11:50:00,196.3,196.57,196.25,196.44,18978.0,176.4343,176.6769,176.3893,176.5601,18978.0
2020-05-29 12:00:00,196.53,196.53,195.73,195.95,28277.0,176.641,176.641,175.9219,176.1197,28277.0
2020-05-29 12:10:00,195.97,196.03,195.67,195.89,17613.0,176.1377,176.1916,175.868,176.0657,17613.0
2020-05-29 12:20:00,195.89,196.17,195.89,196.14,18002.0,176.0657,176.3174,176.0657,176.2904,18002.0
2020-05-29 12:30:00,196.14,196.6,195.9,196.6,14968.0,176.2904,176.7039,176.0747,176.7039,14968.0
2020-05-29 12:40:00,196.61,197.08,196.45,197.08,18479.0,176.7129,177.1353,176.5691,177.1353,18479.0
2020-05-29 12:50:00,197.07,198.09,196.59,197.67,27142.0,177.1263,178.0431,176.6949,177.6656,27142.0
2020-05-29 13:00:00,197.53,197.53,197.14,197.32,11161.0,177.5398,177.5398,177.1892,177.351,11161.0
2020-05-29 13:10:00,197.28,197.37,197.12,197.26,20085.0,177.3151,177.396,177.1713,177.2971,20085.0
2020-05-29 13:20:00,197.18,197.23,196.27,196.27,19523.0,177.2252,177.2701,176.4073,176.4073,19523.0
2020-05-29 13:30:00,196.25,196.61,196.12,196.61,11303.0,176.3893,176.7129,176.2725,176.7129,11303.0
2020-05-29 13:40:00,196.63,196.85,196.35,196.59,12448.0,176.7309,176.9286,176.4792,176.6949,12448.0
2020-05-29 13:50:00,196.45,196.59,196.2,196.56,13899.0,176.5691,176.6949,176.3444,176.6679,13899.0
2020-05-29 14:00:00,196.47,197.45,196.39,197.42,28897.0,176.5871,177.4679,176.5151,177.4409,28897.0
2020-05-29 14:10:00,197.44,197.75,197.1,197.49,11783.0,177.4589,177.7375,177.1533,177.5038,11783.0
2020-05-29 14:20:00,197.47,197.85,197.24,197.79,11275.0,177.4858,177.8274,177.2791,177.7735,11275.0
2020-05-29 14:30:00,197.8,198.45,197.68,198.2,56436.0,177.7825,178.3667,177.6746,178.142,56436.0
2020-05-29 14:40:00,197.98,198.09,197.56,197.56,23055.0,177.9442,178.0431,177.5667,177.5667,23055.0
2020-05-29 14:50:00,197.56,198.57,196.59,198.57,29741.0,177.5667,178.4745,176.6949,178.4745,29741.0
2020-05-29 15:00:00,198.67,199.05,198.34,198.6,22248.0,178.5644,178.906,178.2678,178.5015,22248.0
2020-05-29 15:10:00,198.51,198.7,197.94,198.55,16691.0,178.4206,178.5914,177.9083,178.4566,16691.0
2020-05-29 15:20:00,198.58,199.02,198.41,198.74,44278.0,178.4835,178.879,178.3307,178.6273,44278.0
2020-05-29 15:30:00,198.72,198.99,198.21,198.68,92213.0,178.6093,178.852,178.151,178.5734,92213.0
2020-05-29 15:40:00,198.61,199.16,198.56,198.92,78626.0,178.5105,179.0048,178.4655,178.7891,78626.0
2020-05-29 15:50:00,199.02,199.9,198.94,199.09,198234.0,178.879,179.6699,178.8071,178.9419,198234.0
2020-06-01 09:30:00,197.27,198.53,196.67,197.43,55168.0,178.0745,179.2119,177.5329,178.219,55168.0
2020-06-01 09:40:00,197.53,197.93,197.44,197.72,11598.0,178.3092,178.6703,178.228,178.4808,11598.0
2020-06-01 09:50:00,197.71,198.21,197.01,197.01,16898.0,178.4717,178.9231,177.8398,177.8398,16898.0
2020-06-01 10:00:00,197.11,197.54,196.74,196.75,55203.0,177.9301,178.3183,177.5961,177.6051,55203.0
2020-06-01 10:10:00,196.75,197.26,196.58,196.99,60571.0,177.6051,178.0655,177.4517,177.8218,60571.0
2020-06-01 10:20:00,196.94,197.27,196.43,196.56,57082.0,177.7767,178.0745,177.3163,177.4336,57082.0
2020-06-01 10:30:00,196.58,196.58,195.59,195.65,25152.0,177.4517,177.4517,176.558,176.6122,25152.0
2020-06-01 10:40:00,195.61,196.45,195.6,196.33,15833.0,176.5761,177.3343,176.567,177.226,15833.0
2020-06-01 10:50:00,196.3,196.4,195.6,196.4,18510.0,177.1989,177.2892,176.567,177.2892,18510.0
2020-06-01 11:00:00,196.35,196.4,195.62,195.8,17578.0,177.2441,177.2892,176.5851,176.7476,17578.0
2020-06-01 11:10:00,195.78,196.3,195.71,195.71,32575.0,176.7295,177.1989,176.6663,176.6663,32575.0
2020-06-01 11:20:00,195.64,196.07,195.58,196.03,18379.0,176.6032,176.9913,176.549,176.9552,18379.0
2020-06-01 11:30:00,196.1,196.12,195.73,196.02,14550.0,177.0184,177.0364,176.6844,176.9462,14550.0
2020-06-01 11:40:00,196.12,196.39,196.09,196.39,24123.0,177.0364,177.2802,177.0094,177.2802,24123.0
2020-06-01 11:50:00,196.31,196.78,196.27,196.28,5966.0,177.208,177.6322,177.1719,177.1809,5966.0
2020-06-01 12:00:00,196.23,196.31,195.87,196.19,7147.0,177.1357,177.208,176.8108,177.0996,7147.0
2020-06-01 12:10:00,196.18,196.44,196.11,196.44,13537.0,177.0906,177.3253,177.0274,177.3253,13537.0
2020-06-01 12:20:00,196.43,196.66,196.35,196.66,11086.0,177.3163,177.5239,177.2441,177.5239,11086.0
2020-06-01 12:30:00,196.67,196.94,196.64,196.91,5030.0,177.5329,177.7767,177.5059,177.7496,5030.0
2020-06-01 12:40:00,196.87,196.87,196.64,196.82,10616.0,177.7135,177.7135,177.5059,177.6683,10616.0
2020-06-01 12:50:00,196.9,197.33,196.86,197.19,9077.0,177.7406,178.1287,177.7044,178.0023,9077.0
2020-06-01 13:00:00,197.23,197.41,196.82,197.14,56741.0,178.0384,178.2009,177.6683,177.9572,56741.0
2020-06-01 13:10:00,197.14,197.32,196.84,197.06,43521.0,177.9572,178.1197,177.6864,177.885,43521.0
2020-06-01 13:20:00,197.04,197.21,196.63,197.18,45473.0,177.8669,178.0204,177.4968,177.9933,45473.0
2020-06-01 13:30:00,197.09,197.51,196.97,197.5,6826.0,177.9121,178.2912,177.8037,178.2822,6826.0
2020-06-01 13:40:00,197.6,197.93,197.5,197.56,7944.0,178.3724,178.6703,178.2822,178.3363,7944.0
2020-06-01 13:50:00,197.5,197.67,197.22,197.66,10829.0,178.2822,178.4356,178.0294,178.4266,10829.0
2020-06-01 14:00:00,197.66,197.83,197.51,197.74,6636.0,178.4266,178.5801,178.2912,178.4988,6636.0
2020-06-01 14:10:00,197.78,197.9,197.21,197.23,7973.0,178.5349,178.6432,178.0204,178.0384,7973.0
2020-06-01 14:20:00,197.18,197.18,196.74,196.74,15560.0,177.9933,177.9933,177.5961,177.5961,15560.0
2020-06-01 14:30:00,196.8,197.07,196.59,196.99,11134.0,177.6503,177.894,177.4607,177.8218,11134.0
2020-06-01 14:40:00,196.89,197.02,196.71,197.02,5411.0,177.7315,177.8489,177.569,177.8489,5411.0
2020-06-01 14:50:00,197.0,197.1,196.77,196.94,12434.0,177.8308,177.9211,177.6232,177.7767,12434.0
2020-06-01 15:00:00,196.95,197.08,196.61,196.62,30476.0,177.7857,177.903,177.4788,177.4878,30476.0
2020-06-01 15:10:00,196.66,196.71,196.31,196.62,49088.0,177.5239,177.569,177.208,177.4878,49088.0
2020-06-01 15:20:00,196.58,196.77,196.38,196.56,11840.0,177.4517,177.6232,177.2712,177.4336,11840.0
2020-06-01 15:30:00,196.5,196.58,196.13,196.31,19736.0,177.3795,177.4517,177.0455,177.208,19736.0
2020-06-01 15:40:00,196.28,196.69,196.25,196.62,25969.0,177.1809,177.551,177.1538,177.4878,25969.0
2020-06-01 15:50:00,196.57,196.68,195.99,196.12,192322.0,177.4427,177.542,176.9191,177.0364,192322.0
2020-06-02 09:30:00,196.19,196.62,193.11,193.63,95602.0,177.0996,177.4878,174.3193,174.7887,95602.0
2020-06-02 09:40:00,193.75,194.78,193.02,193.16,53239.0,174.8971,175.8268,174.2381,174.3645,53239.0
2020-06-02 09:50:00,193.34,194.22,193.08,193.32,66297.0,174.527,175.3213,174.2923,174.5089,66297.0
2020-06-02 10:00:00,193.39,193.64,192.95,193.64,79529.0,174.5721,174.7978,174.1749,174.7978,79529.0
2020-06-02 10:10:00,193.54,194.17,193.5,194.15,24513.0,174.7075,175.2762,174.6714,175.2581,24513.0
2020-06-02 10:20:00,194.09,194.2,193.67,194.13,18669.0,175.204,175.3033,174.8248,175.2401,18669.0
2020-06-02 10:30:00,194.26,194.48,193.57,194.02,304041.0,175.3574,175.556,174.7346,175.1408,304041.0
2020-06-02 10:40:00,193.96,194.11,193.68,193.94,32288.0,175.0866,175.222,174.8339,175.0686,32288.0
2020-06-02 10:50:00,193.8,194.12,193.72,194.02,13288.0,174.9422,175.2311,174.87,175.1408,13288.0
2020-06-02 11:00:00,194.02,194.22,193.87,194.09,13535.0,175.1408,175.3213,175.0054,175.204,13535.0
2020-06-02 11:10:00,194.01,194.63,193.94,194.63,10186.0,175.1318,175.6914,175.0686,175.6914,10186.0
2020-06-02 11:20:00,194.67,196.2,194.66,195.88,47062.0,175.7275,177.1087,175.7185,176.8198,47062.0
2020-06-02 11:30:00,195.76,195.76,194.95,194.95,25131.0,176.7115,176.7115,175.9803,175.9803,25131.0
2020-06-02 11:40:00,194.96,195.18,194.84,194.86,15842.0,175.9893,176.1879,175.881,175.8991,15842.0
2020-06-02 11:50:00,194.75,195.25,194.75,195.19,19339.0,175.7998,176.2511,175.7998,176.1969,19339.0
2020-06-02 12:00:00,195.12,195.12,194.64,194.91,12084.0,176.1338,176.1338,175.7005,175.9442,12084.0
2020-06-02 12:10:00,194.84,195.03,194.78,194.9,15044.0,175.881,176.0525,175.8268,175.9352,15044.0
2020-06-02 12:20:00,194.94,195.1,194.68,195.06,15357.0,175.9713,176.1157,175.7366,176.0796,15357.0
2020-06-02 12:30:00,195.05,195.35,194.98,195.2,31402.0,176.0706,176.3414,176.0074,176.206,31402.0
2020-06-02 12:40:00,195.2,195.34,195.0,195.1,7017.0,176.206,176.3323,176.0254,176.1157,7017.0
2020-06-02 12:50:00,195.06,195.35,194.92,195.0,18497.0,176.0796,176.3414,175.9532,176.0254,18497.0
2020-06-02 13:00:00,194.99,195.13,194.92,195.09,7216.0,176.0164,176.1428,175.9532,176.1067,7216.0
2020-06-02 13:10:00,195.12,195.3,194.87,195.14,15640.0,176.1338,176.2962,175.9081,176.1518,15640.0
2020-06-02 13:20:00,195.09,195.33,195.08,195.22,7512.0,176.1067,176.3233,176.0976,176.224,7512.0
2020-06-02 13:30:00,195.18,195.27,194.83,194.97,7549.0,176.1879,176.2692,175.872,175.9984,7549.0
2020-06-02 13:40:00,195.02,195.02,194.75,194.77,12895.0,176.0435,176.0435,175.7998,175.8178,12895.0
2020-06-02 13:50:00,194.78,194.88,194.71,194.78,14918.0,175.8268,175.9171,175.7637,175.8268,14918.0
2020-06-02 14:00:00,194.77,195.09,194.77,194.99,26070.0,175.8178,176.1067,175.8178,176.0164,26070.0
2020-06-02 14:10:00,195.01,195.05,194.84,195.01,37614.0,176.0345,176.0706,175.881,176.0345,37614.0
2020-06-02 14:20:00,194.97,194.97,194.45,194.56,10789.0,175.9984,175.9984,175.5289,175.6282,10789.0
2020-06-02 14:30:00,194.6,194.64,194.17,194.27,12127.0,175.6644,175.7005,175.2762,175.3665,12127.0
2020-06-02 14:40:00,194.32,194.59,194.17,194.51,12603.0,175.4116,175.6553,175.2762,175.5831,12603.0
2020-06-02 14:50:00,194.49,195.0,194.47,194.9,10276.0,175.5651,176.0254,175.547,175.9352,10276.0
2020-06-02 15:00:00,194.91,195.05,194.57,194.63,11000.0,175.9442,176.0706,175.6373,175.6914,11000.0
2020-06-02 15:10:00,194.59,194.74,194.31,194.46,61103.0,175.6553,175.7907,175.4026,175.538,61103.0
2020-06-02 15:20:00,194.48,194.59,194.29,194.43,19650.0,175.556,175.6553,175.3845,175.5109,19650.0
2020-06-02 15:30:00,194.43,194.49,193.9,193.93,41279.0,175.5109,175.5651,175.0325,175.0595,41279.0
2020-06-02 15:40:00,193.94,194.45,193.82,193.82,114946.0,175.0686,175.5289,174.9603,174.9603,114946.0
2020-06-02 15:50:00,193.78,194.58,193.53,194.57,151424.0,174.9241,175.6463,174.6985,175.6373,151424.0
2020-06-03 09:30:00,196.78,197.18,196.08,196.92,24977.0,177.6322,177.9933,177.0003,177.7586,24977.0
2020-06-03 09:40:00,197.19,197.81,197.19,197.72,9458.0,178.0023,178.562,178.0023,178.4808,9458.0
2020-06-03 09:50:00,197.68,197.98,197.47,197.92,14698.0,178.4447,178.7155,178.2551,178.6613,14698.0
2020-06-03 10:00:00,197.91,198.76,197.91,198.61,13058.0,178.6523,179.4196,178.6523,179.2842,13058.0
2020-06-03 10:10:00,198.59,198.95,198.07,198.88,17159.0,179.2661,179.5911,178.7967,179.5279,17159.0
2020-06-03 10:20:00,198.94,199.67,198.86,199.45,19193.0,179.582,180.241,179.5098,180.0424,19193.0
2020-06-03 10:30:00,199.44,199.82,199.23,199.27,15413.0,180.0334,180.3764,179.8438,179.8799,15413.0
2020-06-03 10:40:00,199.3,199.76,199.29,199.76,11481.0,179.907,180.3223,179.898,180.3223,11481.0
2020-06-03 10:50:00,199.81,200.08,199.03,199.45,23653.0,180.3674,180.6111,179.6633,180.0424,23653.0
2020-06-03 11:00:00,199.26,199.88,199.09,199.88,13581.0,179.8709,180.4306,179.7175,180.4306,13581.0
2020-06-03 11:10:00,199.89,200.65,199.79,200.19,20577.0,180.4396,181.1257,180.3493,180.7104,20577.0
2020-06-03 11:20:00,200.0,200.44,199.95,200.44,20987.0,180.5389,180.9361,180.4938,180.9361,20987.0
2020-06-03 11:30:00,200.49,201.44,200.44,201.38,13700.0,180.9812,181.8388,180.9361,181.7846,13700.0
2020-06-03 11:40:00,201.37,201.76,201.23,201.56,9413.0,181.7756,182.1276,181.6492,181.9471,9413.0
2020-06-03 11:50:00,201.63,201.67,201.12,201.49,18140.0,182.0103,182.0464,181.5499,181.8839,18140.0
2020-06-03 12:00:00,201.5,201.58,200.61,200.73,15404.0,181.8929,181.9652,181.0895,181.1979,15404.0
2020-06-03 12:10:00,200.73,201.21,200.72,200.87,17141.0,181.1979,181.6312,181.1888,181.3242,17141.0
2020-06-03 12:20:00,200.86,200.86,200.23,200.42,13845.0,181.3152,181.3152,180.7465,180.918,13845.0
2020-06-03 12:30:00,200.4,200.56,200.05,200.17,11483.0,180.9,181.0444,180.584,180.6924,11483.0
2020-06-03 12:40:00,200.14,200.41,200.12,200.16,13856.0,180.6653,180.909,180.6472,180.6833,13856.0
2020-06-03 12:50:00,200.11,200.13,199.77,199.9,15901.0,180.6382,180.6563,180.3313,180.4486,15901.0
2020-06-03 13:00:00,199.9,200.2,199.79,200.0,9460.0,180.4486,180.7194,180.3493,180.5389,9460.0
2020-06-03 13:10:00,200.04,200.07,199.38,199.41,40418.0,180.575,180.6021,179.9792,180.0063,40418.0
2020-06-03 13:20:00,199.41,199.46,198.68,198.72,22869.0,180.0063,180.0514,179.3473,179.3835,22869.0
2020-06-03 13:30:00,198.73,199.79,198.63,199.76,55073.0,179.3925,180.3493,179.3022,180.3223,55073.0
2020-06-03 13:40:00,199.78,199.81,199.5,199.7,33187.0,180.3403,180.3674,180.0876,180.2681,33187.0
2020-06-03 13:50:00,199.78,199.8,199.51,199.62,13658.0,180.3403,180.3584,180.0966,180.1959,13658.0
2020-06-03 14:00:00,199.58,200.36,199.58,200.31,15333.0,180.1598,180.8639,180.1598,180.8187,15333.0
2020-06-03 14:10:00,200.36,200.58,200.18,200.25,16168.0,180.8639,181.0625,180.7014,180.7646,16168.0
2020-06-03 14:20:00,200.21,200.21,199.76,199.95,24392.0,180.7285,180.7285,180.3223,180.4938,24392.0
2020-06-03 14:30:00,199.98,200.09,199.86,200.01,29803.0,180.5209,180.6201,180.4125,180.5479,29803.0
2020-06-03 14:40:00,200.0,200.57,199.98,200.41,19241.0,180.5389,181.0534,180.5209,180.909,19241.0
2020-06-03 14:50:00,200.3,200.31,199.86,199.87,28370.0,180.8097,180.8187,180.4125,180.4216,28370.0
2020-06-03 15:00:00,199.94,200.23,199.78,200.06,15008.0,180.4847,180.7465,180.3403,180.5931,15008.0
2020-06-03 15:10:00,200.17,200.56,200.02,200.28,16733.0,180.6924,181.0444,180.557,180.7917,16733.0
2020-06-03 15:20:00,200.27,200.45,199.99,200.21,21688.0,180.7826,180.9451,180.5299,180.7285,21688.0
2020-06-03 15:30:00,200.25,200.31,199.93,200.28,34823.0,180.7646,180.8187,180.4757,180.7917,34823.0
2020-06-03 15:40:00,200.22,200.61,200.04,200.61,38624.0,180.7375,181.0895,180.575,181.0895,38624.0
2020-06-03 15:50:00,200.66,200.94,200.12,200.61,133778.0,181.1347,181.3874,180.6472,181.0895,133778.0
2020-06-04 09:30:00,200.0,201.46,199.63,201.37,26015.0,180.5389,181.8568,180.2049,181.7756,26015.0
2020-06-04 09:40:00,201.4,202.39,200.8,201.47,18058.0,181.8027,182.6963,181.2611,181.8659,18058.0
2020-06-04 09:50:00,201.19,201.97,200.94,201.45,14478.0,181.6131,182.3172,181.3874,181.8478,14478.0
2020-06-04 10:00:00,201.45,201.45,200.21,200.34,51268.0,181.8478,181.8478,180.7285,180.8458,51268.0
2020-06-04 10:10:00,200.11,200.44,199.73,200.36,27343.0,180.6382,180.9361,180.2952,180.8639,27343.0
2020-06-04 10:20:00,200.38,200.38,199.77,199.97,42799.0,180.8819,180.8819,180.3313,180.5118,42799.0
2020-06-04 10:30:00,199.97,200.23,199.91,200.0,39675.0,180.5118,180.7465,180.4577,180.5389,39675.0
2020-06-04 10:40:00,200.01,200.32,199.69,200.32,37039.0,180.5479,180.8278,180.2591,180.8278,37039.0
2020-06-04 10:50:00,200.33,201.29,200.13,201.14,22057.0,180.8368,181.7034,180.6563,181.568,22057.0
2020-06-04 11:00:00,201.13,201.33,200.72,201.01,12746.0,181.5589,181.7395,181.1888,181.4506,12746.0
2020-06-04 11:10:00,200.95,201.19,200.7,200.7,11719.0,181.3965,181.6131,181.1708,181.1708,11719.0
2020-06-04 11:20:00,200.7,200.92,200.25,200.47,9383.0,181.1708,181.3694,180.7646,180.9632,9383.0
2020-06-04 11:30:00,200.41,200.58,200.23,200.48,12091.0,180.909,181.0625,180.7465,180.9722,12091.0
2020-06-04 11:40:00,200.44,200.52,200.24,200.31,11420.0,180.9361,181.0083,180.7556,180.8187,11420.0
2020-06-04 11:50:00,200.28,200.68,200.04,200.24,10840.0,180.7917,181.1527,180.575,180.7556,10840.0
2020-06-04 12:00:00,200.25,200.29,199.81,200.07,26493.0,180.7646,180.8007,180.3674,180.6021,26493.0
2020-06-04 12:10:00,200.14,200.35,199.85,200.27,55140.0,180.6653,180.8548,180.4035,180.7826,55140.0
2020-06-04 12:20:00,200.25,200.26,199.85,199.97,12184.0,180.7646,180.7736,180.4035,180.5118,12184.0
2020-06-04 12:30:00,199.89,200.06,199.76,200.04,37194.0,180.4396,180.5931,180.3223,180.575,37194.0
2020-06-04 12:40:00,199.95,200.08,199.48,199.6,28671.0,180.4938,180.6111,180.0695,180.1778,28671.0
2020-06-04 12:50:00,199.6,200.33,199.6,200.22,22028.0,180.1778,180.8368,180.1778,180.7375,22028.0
2020-06-04 13:00:00,200.1,200.63,200.1,200.63,4899.0,180.6292,181.1076,180.6292,181.1076,4899.0
2020-06-04 13:10:00,200.81,200.81,200.55,200.65,5338.0,181.2701,181.2701,181.0354,181.1257,5338.0
2020-06-04 13:20:00,200.69,200.69,200.22,200.25,7211.0,181.1618,181.1618,180.7375,180.7646,7211.0
2020-06-04 13:30:00,200.26,200.48,199.98,200.42,12587.0,180.7736,180.9722,180.5209,180.918,12587.0
2020-06-04 13:40:00,200.4,200.83,200.26,200.78,11534.0,180.9,181.2881,180.7736,181.243,11534.0
2020-06-04 13:50:00,200.69,200.76,200.1,200.17,12616.0,181.1618,181.225,180.6292,180.6924,12616.0
2020-06-04 14:00:00,200.09,200.25,199.4,199.7,33537.0,180.6201,180.7646,179.9973,180.2681,33537.0
2020-06-04 14:10:00,199.7,200.08,199.61,200.04,7405.0,180.2681,180.6111,180.1869,180.575,7405.0
2020-06-04 14:20:00,199.98,200.3,199.88,200.06,19821.0,180.5209,180.8097,180.4306,180.5931,19821.0
2020-06-04 14:30:00,199.98,200.08,199.6,199.61,42413.0,180.5209,180.6111,180.1778,180.1869,42413.0
2020-06-04 14:40:00,199.57,199.68,199.5,199.68,14357.0,180.1507,180.25,180.0876,180.25,14357.0
2020-06-04 14:50:00,199.65,199.97,199.38,199.42,26739.0,180.223,180.5118,179.9792,180.0153,26739.0
2020-06-04 15:00:00,199.33,199.61,198.9,199.03,20552.0,179.9341,180.1869,179.5459,179.6633,20552.0
2020-06-04 15:10:00,199.07,199.14,198.59,199.06,22559.0,179.6994,179.7626,179.2661,179.6904,22559.0
2020-06-04 15:20:00,199.14,199.28,198.87,199.21,16747.0,179.7626,179.889,179.5189,179.8258,16747.0
2020-06-04 15:30:00,199.3,199.82,199.16,199.16,37084.0,179.907,180.3764,179.7806,179.7806,37084.0
2020-06-04 15:40:00,199.16,199.48,198.91,199.4,31300.0,179.7806,180.0695,179.555,179.9973,31300.0
2020-06-04 15:50:00,199.45,199.68,199.2,199.68,147118.0,180.0424,180.25,179.8167,180.25,147118.0
2020-06-05 09:30:00,205.69,205.77,204.44,205.11,60551.0,185.6752,185.7475,184.5469,185.1517,60551.0
2020-06-05 09:40:00,205.11,205.82,204.33,204.48,65554.0,185.1517,185.7926,184.4476,184.583,65554.0
2020-06-05 09:50:00,204.59,205.46,204.59,205.21,34398.0,184.6823,185.4676,184.6823,185.2419,34398.0
2020-06-05 10:00:00,205.21,206.99,205.21,206.63,45347.0,185.2419,186.8487,185.2419,186.5238,45347.0
2020-06-05 10:10:00,206.63,207.13,206.46,206.83,23814.0,186.5238,186.9751,186.3703,186.7043,23814.0
2020-06-05 10:20:00,206.81,206.82,205.81,205.96,21725.0,186.6863,186.6953,185.7836,185.919,21725.0
2020-06-05 10:30:00,205.95,206.45,205.89,206.12,16735.0,185.9099,186.3613,185.8558,186.0634,16735.0
2020-06-05 10:40:00,206.18,206.72,205.97,206.59,12906.0,186.1176,186.605,185.928,186.4877,12906.0
2020-06-05 10:50:00,206.77,208.1,206.61,207.64,25560.0,186.6501,187.8507,186.5057,187.4355,25560.0
2020-06-05 11:00:00,207.8,208.22,207.55,207.56,36771.0,187.5799,187.9591,187.3542,187.3633,36771.0
2020-06-05 11:10:00,207.72,208.2,207.44,207.67,33845.0,187.5077,187.941,187.255,187.4626,33845.0
2020-06-05 11:20:00,207.65,207.74,207.34,207.67,23335.0,187.4445,187.5258,187.1647,187.4626,23335.0
2020-06-05 11:30:00,207.63,208.11,207.02,207.14,24896.0,187.4265,187.8598,186.8758,186.9841,24896.0
2020-06-05 11:40:00,207.17,207.23,206.2,206.49,24100.0,187.0112,187.0654,186.1356,186.3974,24100.0
2020-06-05 11:50:00,206.46,206.85,206.16,206.23,17739.0,186.3703,186.7224,186.0995,186.1627,17739.0
2020-06-05 12:00:00,206.26,206.41,205.99,206.09,15127.0,186.1898,186.3252,185.946,186.0363,15127.0
2020-06-05 12:10:00,206.12,206.21,204.83,205.02,23134.0,186.0634,186.1446,184.8989,185.0704,23134.0
2020-06-05 12:20:00,205.18,205.34,204.56,205.23,72543.0,185.2149,185.3593,184.6552,185.26,72543.0
2020-06-05 12:30:00,205.23,205.23,204.72,204.9,29636.0,185.26,185.26,184.7996,184.9621,29636.0
2020-06-05 12:40:00,204.86,205.0,204.56,204.93,24870.0,184.926,185.0524,184.6552,184.9892,24870.0
2020-06-05 12:50:00,204.87,205.38,204.87,205.23,17017.0,184.935,185.3954,184.935,185.26,17017.0
2020-06-05 13:00:00,205.23,205.55,205.02,205.55,14919.0,185.26,185.5489,185.0704,185.5489,14919.0
2020-06-05 13:10:00,205.48,205.74,205.38,205.61,8548.0,185.4857,185.7204,185.3954,185.603,8548.0
2020-06-05 13:20:00,205.7,206.27,205.7,205.91,14517.0,185.6843,186.1988,185.6843,185.8738,14517.0
2020-06-05 13:30:00,205.98,205.99,205.57,205.77,47102.0,185.937,185.946,185.5669,185.7475,47102.0
2020-06-05 13:40:00,205.77,205.93,205.43,205.46,15654.0,185.7475,185.8919,185.4405,185.4676,15654.0
2020-06-05 13:50:00,205.58,205.82,205.39,205.54,12169.0,185.5759,185.7926,185.4044,185.5398,12169.0
2020-06-05 14:00:00,205.44,205.83,205.44,205.76,14283.0,185.4496,185.8016,185.4496,185.7384,14283.0
2020-06-05 14:10:00,205.74,205.8,205.34,205.46,14452.0,185.7204,185.7745,185.3593,185.4676,14452.0
2020-06-05 14:20:00,205.5,205.6,204.79,204.96,13807.0,185.5037,185.594,184.8628,185.0163,13807.0
2020-06-05 14:30:00,205.11,205.52,204.82,205.27,11132.0,185.1517,185.5218,184.8899,185.2961,11132.0
2020-06-05 14:40:00,205.32,205.97,205.29,205.74,14015.0,185.3412,185.928,185.3142,185.7204,14015.0
2020-06-05 14:50:00,205.76,205.96,205.1,205.27,13897.0,185.7384,185.919,185.1426,185.2961,13897.0
2020-06-05 15:00:00,205.28,205.38,204.64,204.73,14619.0,185.3051,185.3954,184.7274,184.8086,14619.0
2020-06-05 15:10:00,204.73,204.85,204.25,204.44,19666.0,184.8086,184.917,184.3754,184.5469,19666.0
2020-06-05 15:20:00,204.49,204.88,204.31,204.73,17394.0,184.592,184.9441,184.4295,184.8086,17394.0
2020-06-05 15:30:00,204.73,204.77,203.74,203.87,28152.0,184.8086,184.8448,183.915,184.0323,28152.0
2020-06-05 15:40:00,203.9,204.5,203.59,204.43,35337.0,184.0594,184.601,183.7796,184.5378,35337.0
2020-06-05 15:50:00,204.93,205.37,204.34,204.89,102285.0,184.9892,185.3864,184.4566,184.9531,102285.0
2020-06-08 09:30:00,206.74,206.74,205.16,206.08,37562.0,186.6231,186.6231,185.1968,186.0273,37562.0
2020-06-08 09:40:00,205.92,207.14,205.66,206.14,32904.0,185.8829,186.9841,185.6482,186.0814,32904.0
2020-06-08 09:50:00,206.13,206.87,205.58,206.63,20771.0,186.0724,186.7404,185.5759,186.5238,20771.0
2020-06-08 10:00:00,206.52,206.87,206.26,206.73,17140.0,186.4245,186.7404,186.1898,186.614,17140.0
2020-06-08 10:10:00,206.63,206.88,206.41,206.64,21550.0,186.5238,186.7494,186.3252,186.5328,21550.0
2020-06-08 10:20:00,206.55,206.85,206.26,206.59,24490.0,186.4516,186.7224,186.1898,186.4877,24490.0
2020-06-08 10:30:00,206.66,206.76,206.33,206.48,19135.0,186.5508,186.6411,186.253,186.3884,19135.0
2020-06-08 10:40:00,206.43,207.07,206.4,207.01,28563.0,186.3432,186.921,186.3161,186.8668,28563.0
2020-06-08 10:50:00,207.07,208.36,207.02,207.79,20424.0,186.921,188.0854,186.8758,187.5709,20424.0
2020-06-08 11:00:00,207.82,208.23,207.27,207.65,19150.0,187.598,187.9681,187.1015,187.4445,19150.0
2020-06-08 11:10:00,207.7,208.14,207.65,207.85,17804.0,187.4897,187.8868,187.4445,187.6251,17804.0
2020-06-08 11:20:00,207.75,207.92,207.53,207.76,18808.0,187.5348,187.6882,187.3362,187.5438,18808.0
2020-06-08 11:30:00,207.82,207.82,206.64,206.77,16256.0,187.598,187.598,186.5328,186.6501,16256.0
2020-06-08 11:40:00,206.71,206.81,206.08,206.47,25420.0,186.596,186.6863,186.0273,186.3793,25420.0
2020-06-08 11:50:00,206.53,206.79,206.38,206.61,62052.0,186.4335,186.6682,186.2981,186.5057,62052.0
2020-06-08 12:00:00,206.57,206.75,206.49,206.75,30966.0,186.4696,186.6321,186.3974,186.6321,30966.0
2020-06-08 12:10:00,206.86,207.08,206.79,206.92,41037.0,186.7314,186.93,186.6682,186.7856,41037.0
2020-06-08 12:20:00,206.9,207.12,206.87,207.07,18428.0,186.7675,186.9661,186.7404,186.921,18428.0
2020-06-08 12:30:00,207.09,207.3,207.05,207.26,8192.0,186.939,187.1286,186.9029,187.0925,8192.0
2020-06-08 12:40:00,207.36,207.66,207.28,207.66,10561.0,187.1827,187.4535,187.1105,187.4535,10561.0
2020-06-08 12:50:00,207.63,207.87,207.47,207.59,25538.0,187.4265,187.6431,187.282,187.3904,25538.0
2020-06-08 13:00:00,207.66,207.66,207.19,207.6,11304.0,187.4535,187.4535,187.0293,187.3994,11304.0
2020-06-08 13:10:00,207.59,207.65,207.21,207.22,12835.0,187.3904,187.4445,187.0473,187.0564,12835.0
2020-06-08 13:20:00,207.19,207.44,206.98,207.24,16798.0,187.0293,187.255,186.8397,187.0744,16798.0
2020-06-08 13:30:00,207.21,207.98,207.21,207.98,10645.0,187.0473,187.7424,187.0473,187.7424,10645.0
2020-06-08 13:40:00,207.96,207.96,207.62,207.62,14448.0,187.7244,187.7244,187.4174,187.4174,14448.0
2020-06-08 13:50:00,207.67,208.23,207.61,208.1,21156.0,187.4626,187.9681,187.4084,187.8507,21156.0
2020-06-08 14:00:00,208.06,208.18,207.96,208.11,19372.0,187.8146,187.9229,187.7244,187.8598,19372.0
2020-06-08 14:10:00,208.11,208.6,208.05,208.57,23920.0,187.8598,188.3021,187.8056,188.275,23920.0
2020-06-08 14:20:00,208.64,208.69,207.98,208.42,18282.0,188.3382,188.3833,187.7424,188.1396,18282.0
2020-06-08 14:30:00,208.42,208.86,208.32,208.8,20987.0,188.1396,188.5368,188.0493,188.4826,20987.0
2020-06-08 14:40:00,208.75,208.77,208.18,208.18,17141.0,188.4375,188.4555,187.9229,187.9229,17141.0
2020-06-08 14:50:00,208.22,208.22,207.77,207.98,8977.0,187.9591,187.9591,187.5528,187.7424,8977.0
2020-06-08 15:00:00,208.0,208.34,207.96,208.21,17112.0,187.7605,188.0674,187.7244,187.95,17112.0
2020-06-08 15:10:00,208.21,208.26,207.74,207.95,22460.0,187.95,187.9952,187.5258,187.7153,22460.0
2020-06-08 15:20:00,207.95,208.41,207.95,208.09,22506.0,187.7153,188.1306,187.7153,187.8417,22506.0
2020-06-08 15:30:00,208.06,208.69,208.06,208.56,27557.0,187.8146,188.3833,187.8146,188.266,27557.0
2020-06-08 15:40:00,208.59,208.62,208.28,208.44,26856.0,188.2931,188.3201,188.0132,188.1576,26856.0
2020-06-08 15:50:00,208.48,209.77,208.48,209.66,116663.0,188.1938,189.3582,188.1938,189.2589,116663.0
2020-06-09 09:30:00,206.64,208.37,206.62,207.96,51116.0,186.5328,188.0945,186.5147,187.7244,51116.0
2020-06-09 09:40:00,208.02,208.83,208.0,208.61,25841.0,187.7785,188.5097,187.7605,188.3111,25841.0
2020-06-09 09:50:00,208.36,208.36,207.18,207.75,36045.0,188.0854,188.0854,187.0203,187.5348,36045.0
2020-06-09 10:00:00,207.77,208.22,207.63,208.13,25347.0,187.5528,187.9591,187.4265,187.8778,25347.0
2020-06-09 10:10:00,208.13,208.21,207.85,208.19,26267.0,187.8778,187.95,187.6251,187.932,26267.0
2020-06-09 10:20:00,208.09,208.24,207.06,207.1,15506.0,187.8417,187.9771,186.9119,186.948,15506.0
2020-06-09 10:30:00,207.12,207.65,207.11,207.13,12176.0,186.9661,187.4445,186.9571,186.9751,12176.0
2020-06-09 10:40:00,207.13,208.09,207.12,208.06,14906.0,186.9751,187.8417,186.9661,187.8146,14906.0
2020-06-09 10:50:00,208.04,208.73,207.95,208.46,18062.0,187.7966,188.4194,187.7153,188.1757,18062.0
2020-06-09 11:00:00,208.39,208.43,207.93,208.27,17867.0,188.1125,188.1486,187.6973,188.0042,17867.0
2020-06-09 11:10:00,208.29,208.73,208.12,208.56,18352.0,188.0222,188.4194,187.8688,188.266,18352.0
2020-06-09 11:20:00,208.53,208.86,208.36,208.78,23726.0,188.2389,188.5368,188.0854,188.4646,23726.0
2020-06-09 11:30:00,208.82,208.85,208.09,208.24,18860.0,188.5007,188.5278,187.8417,187.9771,18860.0
2020-06-09 11:40:00,208.24,208.78,208.06,208.29,18803.0,187.9771,188.4646,187.8146,188.0222,18803.0
2020-06-09 11:50:00,208.28,208.29,207.66,207.73,12517.0,188.0132,188.0222,187.4535,187.5167,12517.0
2020-06-09 12:00:00,207.74,207.89,207.47,207.77,15845.0,187.5258,187.6612,187.282,187.5528,15845.0
2020-06-09 12:10:00,207.8,208.6,207.8,208.52,13665.0,187.5799,188.3021,187.5799,188.2299,13665.0
2020-06-09 12:20:00,208.59,208.85,208.59,208.69,11773.0,188.2931,188.5278,188.2931,188.3833,11773.0
2020-06-09 12:30:00,208.76,208.96,208.48,208.56,15537.0,188.4465,188.627,188.1938,188.266,15537.0
2020-06-09 12:40:00,208.59,209.24,208.59,209.18,18829.0,188.2931,188.8798,188.2931,188.8256,18829.0
2020-06-09 12:50:00,209.19,209.42,209.0,209.03,13910.0,188.8347,189.0423,188.6632,188.6902,13910.0
2020-06-09 13:00:00,209.04,209.21,208.86,208.87,9327.0,188.6993,188.8527,188.5368,188.5458,9327.0
2020-06-09 13:10:00,208.9,209.08,208.6,208.69,12358.0,188.5729,188.7354,188.3021,188.3833,12358.0
2020-06-09 13:20:00,208.67,208.76,208.3,208.44,18763.0,188.3653,188.4465,188.0313,188.1576,18763.0
2020-06-09 13:30:00,208.46,208.81,208.38,208.59,16567.0,188.1757,188.4916,188.1035,188.2931,16567.0
2020-06-09 13:40:00,208.68,208.99,208.61,208.89,9739.0,188.3743,188.6541,188.3111,188.5639,9739.0
2020-06-09 13:50:00,208.9,208.9,208.63,208.72,16264.0,188.5729,188.5729,188.3292,188.4104,16264.0
2020-06-09 14:00:00,208.74,209.38,208.7,209.23,30199.0,188.4285,189.0062,188.3923,188.8708,30199.0
2020-06-09 14:10:00,209.31,209.31,207.52,207.52,19688.0,188.943,188.943,187.3272,187.3272,19688.0
2020-06-09 14:20:00,207.51,208.26,207.51,207.85,9639.0,187.3181,187.9952,187.3181,187.6251,9639.0
2020-06-09 14:30:00,207.88,208.14,207.76,208.13,8112.0,187.6521,187.8868,187.5438,187.8778,8112.0
2020-06-09 14:40:00,208.24,208.27,207.83,208.2,9535.0,187.9771,188.0042,187.607,187.941,9535.0
2020-06-09 14:50:00,208.25,208.65,207.92,208.64,20487.0,187.9861,188.3472,187.6882,188.3382,20487.0
2020-06-09 15:00:00,208.63,208.81,208.36,208.76,19028.0,188.3292,188.4916,188.0854,188.4465,19028.0
2020-06-09 15:10:00,208.78,208.92,208.53,208.76,16827.0,188.4646,188.5909,188.2389,188.4465,16827.0
2020-06-09 15:20:00,208.82,209.06,208.59,208.87,13515.0,188.5007,188.7173,188.2931,188.5458,13515.0
2020-06-09 15:30:00,208.9,208.9,208.01,208.71,17713.0,188.5729,188.5729,187.7695,188.4014,17713.0
2020-06-09 15:40:00,208.7,209.0,208.32,208.32,47159.0,188.3923,188.6632,188.0493,188.0493,47159.0
2020-06-09 15:50:00,208.29,208.51,208.08,208.29,138710.0,188.0222,188.2208,187.8327,188.0222,138710.0
2020-06-10 09:30:00,208.57,209.21,207.06,207.74,47995.0,188.275,188.8527,186.9119,187.5258,47995.0
2020-06-10 09:40:00,207.57,208.15,207.5,207.61,13658.0,187.3723,187.8959,187.3091,187.4084,13658.0
2020-06-10 09:50:00,207.27,208.03,207.17,207.55,20393.0,187.1015,187.7875,187.0112,187.3542,20393.0
2020-06-10 10:00:00,207.63,207.76,206.42,206.71,19296.0,187.4265,187.5438,186.3342,186.596,19296.0
2020-06-10 10:10:00,206.59,206.61,205.1,205.28,23913.0,186.4877,186.5057,185.1426,185.3051,23913.0
2020-06-10 10:20:00,205.17,205.52,204.72,205.23,31922.0,185.2058,185.5218,184.7996,185.26,31922.0
2020-06-10 10:30:00,205.22,206.45,205.14,206.45,16815.0,185.251,186.3613,185.1788,186.3613,16815.0
2020-06-10 10:40:00,206.41,206.52,206.09,206.2,20836.0,186.3252,186.4245,186.0363,186.1356,20836.0
2020-06-10 10:50:00,206.32,206.32,205.76,206.15,25038.0,186.2439,186.2439,185.7384,186.0905,25038.0
2020-06-10 11:00:00,206.17,206.88,206.07,206.88,19398.0,186.1085,186.7494,186.0183,186.7494,19398.0
2020-06-10 11:10:00,206.88,207.05,206.62,206.96,12053.0,186.7494,186.9029,186.5147,186.8217,12053.0
2020-06-10 11:20:00,207.06,207.31,206.91,207.11,10094.0,186.9119,187.1376,186.7765,186.9571,10094.0
2020-06-10 11:30:00,207.01,207.08,206.54,207.03,15504.0,186.8668,186.93,186.4425,186.8848,15504.0
2020-06-10 11:40:00,207.07,207.51,206.59,206.87,10339.0,186.921,187.3181,186.4877,186.7404,10339.0
2020-06-10 11:50:00,207.12,207.3,207.03,207.14,4962.0,186.9661,187.1286,186.8848,186.9841,4962.0
2020-06-10 12:00:00,207.14,207.14,206.5,206.7,13103.0,186.9841,186.9841,186.4064,186.587,13103.0
2020-06-10 12:10:00,206.84,207.04,206.82,207.0,8977.0,186.7133,186.8939,186.6953,186.8578,8977.0
2020-06-10 12:20:00,207.0,207.3,206.95,207.09,6470.0,186.8578,187.1286,186.8126,186.939,6470.0
2020-06-10 12:30:00,206.9,207.03,206.66,206.73,13681.0,186.7675,186.8848,186.5508,186.614,13681.0
2020-06-10 12:40:00,206.76,207.42,206.71,207.05,13144.0,186.6411,187.2369,186.596,186.9029,13144.0
2020-06-10 12:50:00,207.05,207.11,206.82,207.08,8248.0,186.9029,186.9571,186.6953,186.93,8248.0
2020-06-10 13:00:00,207.02,207.45,206.83,207.45,15447.0,186.8758,187.264,186.7043,187.264,15447.0
2020-06-10 13:10:00,207.42,207.42,207.02,207.35,6887.0,187.2369,187.2369,186.8758,187.1737,6887.0
2020-06-10 13:20:00,207.26,207.26,206.91,207.03,4689.0,187.0925,187.0925,186.7765,186.8848,4689.0
2020-06-10 13:30:00,206.96,207.14,206.87,207.14,5289.0,186.8217,186.9841,186.7404,186.9841,5289.0
2020-06-10 13:40:00,207.09,207.57,207.03,207.38,9975.0,186.939,187.3723,186.8848,187.2008,9975.0
2020-06-10 13:50:00,207.27,207.53,207.17,207.23,10060.0,187.1015,187.3362,187.0112,187.0654,10060.0
2020-06-10 14:00:00,207.18,209.15,206.77,208.88,16896.0,187.0203,188.7986,186.6501,188.5548,16896.0
2020-06-10 14:10:00,208.69,209.16,208.52,208.9,18270.0,188.3833,188.8076,188.2299,188.5729,18270.0
2020-06-10 14:20:00,208.99,209.14,208.36,208.38,11029.0,188.6541,188.7895,188.0854,188.1035,11029.0
2020-06-10 14:30:00,208.35,208.35,207.09,207.09,8477.0,188.0764,188.0764,186.939,186.939,8477.0
2020-06-10 14:40:00,207.07,207.7,206.42,206.89,22605.0,186.921,187.4897,186.3342,186.7585,22605.0
2020-06-10 14:50:00,207.02,207.21,206.67,207.14,21034.0,186.8758,187.0473,186.5599,186.9841,21034.0
2020-06-10 15:00:00,207.17,207.49,206.58,207.42,13708.0,187.0112,187.3001,186.4786,187.2369,13708.0
2020-06-10 15:10:00,207.23,207.46,206.94,207.26,8380.0,187.0654,187.273,186.8036,187.0925,8380.0
2020-06-10 15:20:00,207.1,207.63,206.77,207.63,18319.0,186.948,187.4265,186.6501,187.4265,18319.0
2020-06-10 15:30:00,207.66,207.66,206.84,207.03,15898.0,187.4535,187.4535,186.7133,186.8848,15898.0
2020-06-10 15:40:00,206.86,207.11,206.72,207.11,39616.0,186.7314,186.9571,186.605,186.9571,39616.0
2020-06-10 15:50:00,207.0,207.33,206.32,206.68,118763.0,186.8578,187.1557,186.2439,186.5689,118763.0
2020-06-11 09:30:00,200.36,202.26,199.59,200.37,42141.0,180.8639,182.579,180.1688,180.8729,42141.0
2020-06-11 09:40:00,200.19,202.22,200.19,201.97,20985.0,180.7104,182.5429,180.7104,182.3172,20985.0
2020-06-11 09:50:00,201.97,201.97,200.89,201.55,31740.0,182.3172,182.3172,181.3423,181.9381,31740.0
2020-06-11 10:00:00,201.43,201.66,200.9,201.34,34213.0,181.8298,182.0374,181.3513,181.7485,34213.0
2020-06-11 10:10:00,201.23,202.04,200.89,200.96,22986.0,181.6492,182.3804,181.3423,181.4055,22986.0
2020-06-11 10:20:00,200.98,201.49,200.78,200.84,17727.0,181.4235,181.8839,181.243,181.2972,17727.0
2020-06-11 10:30:00,201.0,201.43,200.88,201.27,24883.0,181.4416,181.8298,181.3333,181.6853,24883.0
2020-06-11 10:40:00,201.31,201.31,200.67,200.75,22185.0,181.7214,181.7214,181.1437,181.2159,22185.0
2020-06-11 10:50:00,200.68,200.86,200.06,200.15,30204.0,181.1527,181.3152,180.5931,180.6743,30204.0
2020-06-11 11:00:00,200.17,200.58,199.84,200.39,23932.0,180.6924,181.0625,180.3945,180.891,23932.0
2020-06-11 11:10:00,200.36,200.54,199.95,200.47,18899.0,180.8639,181.0264,180.4938,180.9632,18899.0
2020-06-11 11:20:00,200.4,200.65,199.99,200.17,14864.0,180.9,181.1257,180.5299,180.6924,14864.0
2020-06-11 11:30:00,200.17,200.37,199.61,199.61,22101.0,180.6924,180.8729,180.1869,180.1869,22101.0
2020-06-11 11:40:00,199.61,200.12,199.16,199.28,26235.0,180.1869,180.6472,179.7806,179.889,26235.0
2020-06-11 11:50:00,199.37,200.34,199.23,200.28,22028.0,179.9702,180.8458,179.8438,180.7917,22028.0
2020-06-11 12:00:00,200.18,200.33,199.92,200.19,23347.0,180.7014,180.8368,180.4667,180.7104,23347.0
2020-06-11 12:10:00,200.3,200.49,200.0,200.14,23323.0,180.8097,180.9812,180.5389,180.6653,23323.0
2020-06-11 12:20:00,200.12,200.99,199.44,199.6,34284.0,180.6472,181.4326,180.0334,180.1778,34284.0
2020-06-11 12:30:00,199.67,200.29,199.67,199.97,16619.0,180.241,180.8007,180.241,180.5118,16619.0
2020-06-11 12:40:00,200.0,200.07,199.46,199.78,17116.0,180.5389,180.6021,180.0514,180.3403,17116.0
2020-06-11 12:50:00,199.68,199.74,199.0,199.56,19520.0,180.25,180.3042,179.6362,180.1417,19520.0
2020-06-11 13:00:00,199.51,200.26,199.51,200.01,16266.0,180.0966,180.7736,180.0966,180.5479,16266.0
2020-06-11 13:10:00,199.98,200.08,199.52,199.53,13137.0,180.5209,180.6111,180.1056,180.1146,13137.0
2020-06-11 13:20:00,199.61,200.07,199.28,199.66,28949.0,180.1869,180.6021,179.889,180.232,28949.0
2020-06-11 13:30:00,199.55,199.93,199.25,199.49,18318.0,180.1327,180.4757,179.8619,180.0785,18318.0
2020-06-11 13:40:00,199.42,199.59,198.9,199.17,20508.0,180.0153,180.1688,179.5459,179.7897,20508.0
2020-06-11 13:50:00,199.32,199.97,199.32,199.91,15639.0,179.9251,180.5118,179.9251,180.4577,15639.0
2020-06-11 14:00:00,199.95,199.95,199.09,199.38,28271.0,180.4938,180.4938,179.7175,179.9792,28271.0
2020-06-11 14:10:00,199.39,199.75,198.83,199.04,28319.0,179.9883,180.3132,179.4828,179.6723,28319.0
2020-06-11 14:20:00,198.97,199.71,198.84,199.43,16413.0,179.6091,180.2771,179.4918,180.0244,16413.0
2020-06-11 14:30:00,199.49,199.63,199.23,199.33,34379.0,180.0785,180.2049,179.8438,179.9341,34379.0
2020-06-11 14:40:00,199.29,199.64,199.03,199.37,39160.0,179.898,180.2139,179.6633,179.9702,39160.0
2020-06-11 14:50:00,199.43,199.43,198.43,198.86,41226.0,180.0244,180.0244,179.1217,179.5098,41226.0
2020-06-11 15:00:00,198.86,199.49,198.56,199.08,31950.0,179.5098,180.0785,179.239,179.7084,31950.0
2020-06-11 15:10:00,199.08,199.18,198.04,198.39,34675.0,179.7084,179.7987,178.7696,179.0856,34675.0
2020-06-11 15:20:00,198.38,198.41,197.45,197.86,43465.0,179.0765,179.1036,178.237,178.6071,43465.0
2020-06-11 15:30:00,197.86,198.17,197.37,197.99,52269.0,178.6071,178.887,178.1648,178.7245,52269.0
2020-06-11 15:40:00,197.9,198.84,197.55,197.6,58913.0,178.6432,179.4918,178.3273,178.3724,58913.0
2020-06-11 15:50:00,197.59,197.75,196.3,196.52,157370.0,178.3634,178.5078,177.1989,177.3975,157370.0
2020-06-12 09:30:00,201.11,201.42,199.59,201.42,50419.0,181.5409,181.8207,180.1688,181.8207,50419.0
2020-06-12 09:40:00,201.37,201.65,199.6,199.6,15744.0,181.7756,182.0284,180.1778,180.1778,15744.0
2020-06-12 09:50:00,199.64,199.67,198.52,199.19,11674.0,180.2139,180.241,179.2029,179.8077,11674.0
2020-06-12 10:00:00,199.65,199.72,198.67,198.78,9317.0,180.223,180.2861,179.3383,179.4376,9317.0
2020-06-12 10:10:00,198.81,199.05,197.7,197.87,12868.0,179.4647,179.6813,178.4627,178.6162,12868.0
2020-06-12 10:20:00,197.79,198.44,197.45,197.49,8970.0,178.5439,179.1307,178.237,178.2731,8970.0
2020-06-12 10:30:00,197.44,197.44,195.91,195.99,12467.0,178.228,178.228,176.8469,176.9191,12467.0
2020-06-12 10:40:00,196.0,196.99,196.0,196.36,11302.0,176.9281,177.8218,176.9281,177.2531,11302.0
2020-06-12 10:50:00,196.26,196.34,194.44,194.74,14780.0,177.1628,177.235,175.5199,175.7907,14780.0
2020-06-12 11:00:00,195.02,195.21,193.36,195.21,19870.0,176.0435,176.215,174.545,176.215,19870.0
2020-06-12 11:10:00,195.25,195.25,193.68,193.68,15961.0,176.2511,176.2511,174.8339,174.8339,15961.0
2020-06-12 11:20:00,193.54,194.57,193.16,194.2,14024.0,174.7075,175.6373,174.3645,175.3033,14024.0
2020-06-12 11:30:00,194.09,195.48,193.78,195.1,9611.0,175.204,176.4587,174.9241,176.1157,9611.0
2020-06-12 11:40:00,195.23,195.23,194.13,194.61,11201.0,176.2331,176.2331,175.2401,175.6734,11201.0
2020-06-12 11:50:00,194.7,195.16,194.19,195.16,12473.0,175.7546,176.1699,175.2942,176.1699,12473.0
2020-06-12 12:00:00,195.11,195.55,194.75,195.36,17942.0,176.1247,176.5219,175.7998,176.3504,17942.0
2020-06-12 12:10:00,195.36,195.51,194.91,195.36,13215.0,176.3504,176.4858,175.9442,176.3504,13215.0
2020-06-12 12:20:00,195.22,195.65,194.4,194.49,10024.0,176.224,176.6122,175.4838,175.5651,10024.0
2020-06-12 12:30:00,194.47,194.47,193.5,193.68,11353.0,175.547,175.547,174.6714,174.8339,11353.0
2020-06-12 12:40:00,193.7,194.16,193.26,193.51,12466.0,174.8519,175.2672,174.4547,174.6804,12466.0
2020-06-12 12:50:00,193.44,194.19,193.44,193.87,10984.0,174.6172,175.2942,174.6172,175.0054,10984.0
2020-06-12 13:00:00,193.76,193.83,193.02,193.29,12727.0,174.9061,174.9693,174.2381,174.4818,12727.0
2020-06-12 13:10:00,193.05,193.05,192.29,192.44,9313.0,174.2652,174.2652,173.5791,173.7145,9313.0
2020-06-12 13:20:00,192.39,192.85,192.04,192.18,10271.0,173.6694,174.0846,173.3535,173.4798,10271.0
2020-06-12 13:30:00,192.18,192.21,190.86,191.1,12242.0,173.4798,173.5069,172.2883,172.5049,12242.0
2020-06-12 13:40:00,191.11,191.44,190.23,190.45,15952.0,172.514,172.8118,171.7196,171.9182,15952.0
2020-06-12 13:50:00,190.65,191.0,190.01,190.25,13889.0,172.0987,172.4147,171.521,171.7376,13889.0
2020-06-12 14:00:00,190.14,191.28,190.02,190.66,22293.0,171.6383,172.6674,171.53,172.1077,22293.0
2020-06-12 14:10:00,190.7,191.87,190.66,191.25,14856.0,172.1438,173.2,172.1077,172.6403,14856.0
2020-06-12 14:20:00,191.4,191.48,190.84,191.13,10671.0,172.7757,172.8479,172.2702,172.532,10671.0
2020-06-12 14:30:00,191.21,192.29,190.97,191.19,13467.0,172.6042,173.5791,172.3876,172.5862,13467.0
2020-06-12 14:40:00,191.03,191.42,190.59,191.03,12985.0,172.4417,172.7938,172.0445,172.4417,12985.0
2020-06-12 14:50:00,191.03,191.76,190.86,191.05,19926.0,172.4417,173.1007,172.2883,172.4598,19926.0
2020-06-12 15:00:00,191.13,192.17,191.13,191.97,18560.0,172.532,173.4708,172.532,173.2903,18560.0
2020-06-12 15:10:00,192.0,192.78,191.8,192.36,18526.0,173.3173,174.0214,173.1368,173.6423,18526.0
2020-06-12 15:20:00,192.37,192.47,191.45,191.83,29199.0,173.6513,173.7416,172.8209,173.1639,29199.0
2020-06-12 15:30:00,191.86,192.24,191.17,192.11,30749.0,173.191,173.534,172.5681,173.4166,30749.0
2020-06-12 15:40:00,192.18,193.37,191.83,193.24,40762.0,173.4798,174.554,173.1639,174.4367,40762.0
2020-06-12 15:50:00,193.45,193.45,192.28,193.09,119503.0,174.6263,174.6263,173.5701,174.3013,119503.0
2020-06-15 09:30:00,189.04,189.5,187.51,189.18,71279.0,170.6454,171.0606,169.2642,170.7717,71279.0
2020-06-15 09:40:00,189.3,190.31,189.08,189.12,25741.0,170.8801,171.7918,170.6815,170.7176,25741.0
2020-06-15 09:50:00,189.11,189.54,188.52,188.56,21469.0,170.7086,171.0967,170.176,170.2121,21469.0
2020-06-15 10:00:00,188.5,188.96,187.93,188.27,24176.0,170.1579,170.5732,169.6434,169.9503,24176.0
2020-06-15 10:10:00,188.33,188.49,187.82,188.14,24350.0,170.0045,170.1489,169.5441,169.8329,24350.0
2020-06-15 10:20:00,188.06,188.06,187.09,187.25,19130.0,169.7607,169.7607,168.8851,169.0295,19130.0
2020-06-15 10:30:00,187.29,187.71,187.04,187.14,27086.0,169.0657,169.4448,168.84,168.9303,27086.0
2020-06-15 10:40:00,187.01,187.91,186.78,187.43,41396.0,168.8129,169.6253,168.6053,169.192,41396.0
2020-06-15 10:50:00,187.29,187.64,187.13,187.13,16032.0,169.0657,169.3816,168.9212,168.9212,16032.0
2020-06-15 11:00:00,187.18,188.32,187.02,188.24,25487.0,168.9664,169.9954,168.8219,169.9232,25487.0
2020-06-15 11:10:00,188.2,188.38,187.76,187.86,19666.0,169.8871,170.0496,169.4899,169.5802,19666.0
2020-06-15 11:20:00,187.93,188.26,187.41,187.49,16851.0,169.6434,169.9413,169.174,169.2462,16851.0
2020-06-15 11:30:00,187.51,187.73,187.1,187.38,20146.0,169.2642,169.4628,168.8941,169.1469,20146.0
2020-06-15 11:40:00,187.45,187.54,186.5,186.51,26548.0,169.2101,169.2913,168.3525,168.3616,26548.0
2020-06-15 11:50:00,186.52,186.96,186.01,186.63,26346.0,168.3706,168.7678,167.9102,168.4699,26346.0
2020-06-15 12:00:00,186.55,187.86,186.4,187.64,14872.0,168.3977,169.5802,168.2623,169.3816,14872.0
2020-06-15 12:10:00,187.59,187.72,187.09,187.24,35557.0,169.3365,169.4538,168.8851,169.0205,35557.0
2020-06-15 12:20:00,187.36,187.75,187.2,187.46,30237.0,169.1288,169.4809,168.9844,169.2191,30237.0
2020-06-15 12:30:00,187.42,187.65,186.86,187.1,42338.0,169.183,169.3906,168.6775,168.8941,42338.0
2020-06-15 12:40:00,187.15,187.46,186.58,187.38,40703.0,168.9393,169.2191,168.4247,169.1469,40703.0
2020-06-15 12:50:00,187.43,188.2,187.36,188.02,69704.0,169.192,169.8871,169.1288,169.7246,69704.0
2020-06-15 13:00:00,187.95,189.24,187.92,189.24,30679.0,169.6614,170.8259,169.6344,170.8259,30679.0
2020-06-15 13:10:00,189.25,189.78,189.16,189.39,29642.0,170.8349,171.3134,170.7537,170.9613,29642.0
2020-06-15 13:20:00,189.31,189.46,188.77,188.77,14617.0,170.8891,171.0245,170.4016,170.4016,14617.0
2020-06-15 13:30:00,188.82,189.0,188.54,188.92,19887.0,170.4468,170.6093,170.194,170.537,19887.0
2020-06-15 13:40:00,188.92,188.92,187.89,187.95,17088.0,170.537,170.537,169.6073,169.6614,17088.0
2020-06-15 13:50:00,187.97,188.21,187.7,188.03,30230.0,169.6795,169.8961,169.4358,169.7337,30230.0
2020-06-15 14:00:00,188.06,191.05,188.06,190.71,34994.0,169.7607,172.4598,169.7607,172.1529,34994.0
2020-06-15 14:10:00,190.66,191.52,190.51,191.12,24215.0,172.1077,172.8841,171.9723,172.523,24215.0
2020-06-15 14:20:00,191.11,191.11,190.28,190.62,17948.0,172.514,172.514,171.7647,172.0716,17948.0
2020-06-15 14:30:00,190.71,190.74,189.74,190.34,34228.0,172.1529,172.18,171.2773,171.8189,34228.0
2020-06-15 14:40:00,190.39,190.54,189.96,190.0,13633.0,171.864,171.9994,171.4759,171.512,13633.0
2020-06-15 14:50:00,190.01,190.02,189.13,189.3,23458.0,171.521,171.53,170.7266,170.8801,23458.0
2020-06-15 15:00:00,189.33,190.0,189.3,189.67,25873.0,170.9072,171.512,170.8801,171.2141,25873.0
2020-06-15 15:10:00,189.75,190.01,189.43,189.43,29111.0,171.2863,171.521,170.9974,170.9974,29111.0
2020-06-15 15:20:00,189.32,189.4,188.19,188.21,36523.0,170.8981,170.9703,169.8781,169.8961,36523.0
2020-06-15 15:30:00,188.24,188.37,187.36,187.78,56614.0,169.9232,170.0406,169.1288,169.508,56614.0
2020-06-15 15:40:00,187.74,187.95,187.42,187.62,79656.0,169.4719,169.6614,169.183,169.3635,79656.0
2020-06-15 15:50:00,187.62,188.47,187.6,188.1,156607.0,169.3635,170.1308,169.3455,169.7968,156607.0
2020-06-16 09:30:00,192.54,196.77,191.71,196.77,75685.0,173.8048,177.6232,173.0556,177.6232,75685.0
2020-06-16 09:40:00,196.49,196.87,194.64,194.64,44303.0,177.3704,177.7135,175.7005,175.7005,44303.0
2020-06-16 09:50:00,194.66,195.42,194.55,194.9,23235.0,175.7185,176.4046,175.6192,175.9352,23235.0
2020-06-16 10:00:00,194.81,196.15,194.51,195.53,28004.0,175.8539,177.0635,175.5831,176.5039,28004.0
2020-06-16 10:10:00,195.46,195.89,195.19,195.41,31127.0,176.4407,176.8288,176.1969,176.3955,31127.0
2020-06-16 10:20:00,195.4,196.28,195.1,195.96,30963.0,176.3865,177.1809,176.1157,176.892,30963.0
2020-06-16 10:30:00,196.05,196.28,194.77,194.77,14144.0,176.9733,177.1809,175.8178,175.8178,14144.0
2020-06-16 10:40:00,194.77,194.85,193.82,194.47,23211.0,175.8178,175.89,174.9603,175.547,23211.0
2020-06-16 10:50:00,194.41,194.41,192.67,192.94,17330.0,175.4928,175.4928,173.9222,174.1659,17330.0
2020-06-16 11:00:00,192.17,193.9,190.95,193.51,25161.0,173.4708,175.0325,172.3695,174.6804,25161.0
2020-06-16 11:10:00,193.9,194.32,193.08,193.25,20480.0,175.0325,175.4116,174.2923,174.4457,20480.0
2020-06-16 11:20:00,193.32,193.99,193.32,193.71,13017.0,174.5089,175.1137,174.5089,174.861,13017.0
2020-06-16 11:30:00,193.8,193.93,193.09,193.52,14437.0,174.9422,175.0595,174.3013,174.6894,14437.0
2020-06-16 11:40:00,193.36,194.37,193.36,193.97,13443.0,174.545,175.4567,174.545,175.0957,13443.0
2020-06-16 11:50:00,194.16,194.26,193.29,193.53,12622.0,175.2672,175.3574,174.4818,174.6985,12622.0
2020-06-16 12:00:00,193.61,193.72,192.81,193.09,17581.0,174.7707,174.87,174.0485,174.3013,17581.0
2020-06-16 12:10:00,193.13,193.8,192.94,193.56,10218.0,174.3374,174.9422,174.1659,174.7256,10218.0
2020-06-16 12:20:00,193.64,194.05,193.55,193.79,6637.0,174.7978,175.1679,174.7165,174.9332,6637.0
2020-06-16 12:30:00,193.73,194.7,193.7,194.47,13450.0,174.879,175.7546,174.8519,175.547,13450.0
2020-06-16 12:40:00,194.45,194.58,193.98,194.04,48947.0,175.5289,175.6463,175.1047,175.1588,48947.0
2020-06-16 12:50:00,194.2,194.26,193.73,193.78,8803.0,175.3033,175.3574,174.879,174.9241,8803.0
2020-06-16 13:00:00,193.92,194.44,193.92,194.09,10487.0,175.0505,175.5199,175.0505,175.204,10487.0
2020-06-16 13:10:00,194.11,194.5,193.98,194.05,14430.0,175.222,175.5741,175.1047,175.1679,14430.0
2020-06-16 13:20:00,194.01,194.01,193.57,193.57,8024.0,175.1318,175.1318,174.7346,174.7346,8024.0
2020-06-16 13:30:00,193.54,193.65,192.69,192.7,10065.0,174.7075,174.8068,173.9402,173.9492,10065.0
2020-06-16 13:40:00,192.8,193.18,192.73,192.77,9648.0,174.0395,174.3825,173.9763,174.0124,9648.0
2020-06-16 13:50:00,192.89,193.04,192.25,192.45,11581.0,174.1207,174.2562,173.543,173.7236,11581.0
2020-06-16 14:00:00,192.5,192.73,192.42,192.68,40661.0,173.7687,173.9763,173.6965,173.9312,40661.0
2020-06-16 14:10:00,192.7,193.34,192.59,193.11,9867.0,173.9492,174.527,173.8499,174.3193,9867.0
2020-06-16 14:20:00,193.05,193.22,192.18,192.73,13908.0,174.2652,174.4186,173.4798,173.9763,13908.0
2020-06-16 14:30:00,192.84,193.26,192.83,192.92,15906.0,174.0756,174.4547,174.0666,174.1478,15906.0
2020-06-16 14:40:00,192.91,193.0,192.48,192.62,10327.0,174.1388,174.22,173.7506,173.877,10327.0
2020-06-16 14:50:00,192.61,192.76,192.37,192.46,10296.0,173.868,174.0034,173.6513,173.7326,10296.0
2020-06-16 15:00:00,192.53,192.62,191.51,191.56,17134.0,173.7958,173.877,172.875,172.9202,17134.0
2020-06-16 15:10:00,191.62,191.72,190.88,190.94,15524.0,172.9743,173.0646,172.3063,172.3605,15524.0
2020-06-16 15:20:00,191.02,191.72,190.98,191.47,28119.0,172.4327,173.0646,172.3966,172.8389,28119.0
2020-06-16 15:30:00,191.33,191.98,190.68,190.77,46255.0,172.7125,173.2993,172.1258,172.207,46255.0
2020-06-16 15:40:00,190.77,190.9,190.09,190.63,72930.0,172.207,172.3244,171.5932,172.0807,72930.0
2020-06-16 15:50:00,190.8,191.26,190.02,191.26,162609.0,172.2341,172.6494,171.53,172.6494,162609.0
2020-06-17 09:30:00,191.2,192.28,189.43,189.5,25616.0,172.5952,173.5701,170.9974,171.0606,25616.0
2020-06-17 09:40:00,189.33,189.7,188.76,189.31,15108.0,170.9072,171.2412,170.3926,170.8891,15108.0
2020-06-17 09:50:00,189.48,190.0,188.89,189.31,14601.0,171.0426,171.512,170.51,170.8891,14601.0
2020-06-17 10:00:00,189.33,190.43,189.26,190.25,13373.0,170.9072,171.9001,170.844,171.7376,13373.0
2020-06-17 10:10:00,190.24,191.33,190.09,190.46,13098.0,171.7286,172.7125,171.5932,171.9272,13098.0
2020-06-17 10:20:00,190.31,190.76,189.9,190.12,13250.0,171.7918,172.198,171.4217,171.6203,13250.0
2020-06-17 10:30:00,190.16,190.92,189.94,190.9,7294.0,171.6564,172.3424,171.4578,172.3244,7294.0
2020-06-17 10:40:00,191.07,191.08,190.5,190.89,8183.0,172.4778,172.4869,171.9633,172.3154,8183.0
2020-06-17 10:50:00,190.64,191.1,190.45,190.52,7503.0,172.0897,172.5049,171.9182,171.9814,7503.0
2020-06-17 11:00:00,190.46,191.09,190.33,190.94,9585.0,171.9272,172.4959,171.8098,172.3605,9585.0
2020-06-17 11:10:00,190.93,191.6,190.92,191.47,19917.0,172.3515,172.9563,172.3424,172.8389,19917.0
2020-06-17 11:20:00,191.32,191.32,190.79,190.9,12799.0,172.7035,172.7035,172.2251,172.3244,12799.0
2020-06-17 11:30:00,190.85,191.41,190.62,191.41,11959.0,172.2792,172.7848,172.0716,172.7848,11959.0
2020-06-17 11:40:00,191.32,192.0,191.32,191.87,9305.0,172.7035,173.3173,172.7035,173.2,9305.0
2020-06-17 11:50:00,191.77,192.17,191.48,191.95,7799.0,173.1097,173.4708,172.8479,173.2722,7799.0
2020-06-17 12:00:00,191.97,191.97,191.7,191.88,9252.0,173.2903,173.2903,173.0465,173.209,9252.0
2020-06-17 12:10:00,191.88,191.88,191.47,191.62,7522.0,173.209,173.209,172.8389,172.9743,7522.0
2020-06-17 12:20:00,191.62,191.75,191.23,191.23,10406.0,172.9743,173.0917,172.6223,172.6223,10406.0
2020-06-17 12:30:00,191.33,191.98,191.33,191.9,10273.0,172.7125,173.2993,172.7125,173.2271,10273.0
2020-06-17 12:40:00,191.83,192.05,191.65,191.83,5107.0,173.1639,173.3625,173.0014,173.1639,5107.0
2020-06-17 12:50:00,191.73,192.39,191.69,192.36,13672.0,173.0736,173.6694,173.0375,173.6423,13672.0
2020-06-17 13:00:00,192.34,193.1,192.33,193.09,15461.0,173.6243,174.3103,173.6152,174.3013,15461.0
2020-06-17 13:10:00,193.09,193.1,192.06,192.17,7339.0,174.3013,174.3103,173.3715,173.4708,7339.0
2020-06-17 13:20:00,192.19,192.38,191.92,192.27,5586.0,173.4889,173.6604,173.2451,173.5611,5586.0
2020-06-17 13:30:00,192.33,192.72,192.28,192.72,5866.0,173.6152,173.9673,173.5701,173.9673,5866.0
2020-06-17 13:40:00,192.67,193.03,192.48,193.03,11916.0,173.9222,174.2471,173.7506,174.2471,11916.0
2020-06-17 13:50:00,192.98,193.09,192.51,192.51,17587.0,174.202,174.3013,173.7777,173.7777,17587.0
2020-06-17 14:00:00,192.46,192.71,192.04,192.71,10762.0,173.7326,173.9583,173.3535,173.9583,10762.0
2020-06-17 14:10:00,192.64,192.85,192.32,192.33,6919.0,173.8951,174.0846,173.6062,173.6152,6919.0
2020-06-17 14:20:00,192.38,192.62,192.26,192.44,8583.0,173.6604,173.877,173.552,173.7145,8583.0
2020-06-17 14:30:00,192.41,192.41,192.11,192.2,9403.0,173.6875,173.6875,173.4166,173.4979,9403.0
2020-06-17 14:40:00,192.3,192.58,192.3,192.49,5511.0,173.5882,173.8409,173.5882,173.7597,5511.0
2020-06-17 14:50:00,192.5,192.82,192.21,192.27,13340.0,173.7687,174.0576,173.5069,173.5611,13340.0
2020-06-17 15:00:00,192.27,192.27,191.56,191.56,11671.0,173.5611,173.5611,172.9202,172.9202,11671.0
2020-06-17 15:10:00,191.62,191.98,191.54,191.85,15682.0,172.9743,173.2993,172.9021,173.1819,15682.0
2020-06-17 15:20:00,191.78,191.92,191.2,191.7,109407.0,173.1188,173.2451,172.5952,173.0465,109407.0
2020-06-17 15:30:00,191.71,192.09,191.55,191.97,45537.0,173.0556,173.3986,172.9111,173.2903,45537.0
2020-06-17 15:40:00,191.93,192.01,191.15,191.15,44548.0,173.2542,173.3264,172.5501,172.5501,44548.0
2020-06-17 15:50:00,191.12,192.11,191.08,191.42,102125.0,172.523,173.4166,172.4869,172.7938,102125.0
2020-06-18 09:30:00,190.22,190.85,190.0,190.66,19261.0,171.7106,172.2792,171.512,172.1077,19261.0
2020-06-18 09:40:00,190.63,190.87,190.41,190.87,7009.0,172.0807,172.2973,171.8821,172.2973,7009.0
2020-06-18 09:50:00,190.87,190.91,190.41,190.5,9881.0,172.2973,172.3334,171.8821,171.9633,9881.0
2020-06-18 10:00:00,190.59,191.61,190.44,191.5,10204.0,172.0445,172.9653,171.9091,172.866,10204.0
2020-06-18 10:10:00,191.5,191.68,191.0,191.14,16725.0,172.866,173.0285,172.4147,172.541,16725.0
2020-06-18 10:20:00,191.22,191.33,190.33,190.4,14897.0,172.6132,172.7125,171.8098,171.873,14897.0
2020-06-18 10:30:00,190.43,190.86,189.97,190.52,19484.0,171.9001,172.2883,171.4849,171.9814,19484.0
2020-06-18 10:40:00,190.49,190.6,190.14,190.6,16123.0,171.9543,172.0536,171.6383,172.0536,16123.0
2020-06-18 10:50:00,190.62,191.12,189.95,190.99,11316.0,172.0716,172.523,171.4668,172.4056,11316.0
2020-06-18 11:00:00,191.0,191.01,190.53,190.56,8254.0,172.4147,172.4237,171.9904,172.0175,8254.0
2020-06-18 11:10:00,190.47,191.16,190.47,191.16,8371.0,171.9362,172.5591,171.9362,172.5591,8371.0
2020-06-18 11:20:00,191.08,191.08,190.56,190.75,6894.0,172.4869,172.4869,172.0175,172.189,6894.0
2020-06-18 11:30:00,190.82,191.08,190.56,190.79,16143.0,172.2522,172.4869,172.0175,172.2251,16143.0
2020-06-18 11:40:00,190.74,190.92,190.69,190.83,18396.0,172.18,172.3424,172.1348,172.2612,18396.0
2020-06-18 11:50:00,190.73,190.73,190.32,190.6,15928.0,172.1709,172.1709,171.8008,172.0536,15928.0
2020-06-18 12:00:00,190.58,190.63,190.21,190.58,11728.0,172.0355,172.0807,171.7015,172.0355,11728.0
2020-06-18 12:10:00,190.53,190.62,190.22,190.34,13744.0,171.9904,172.0716,171.7106,171.8189,13744.0
2020-06-18 12:20:00,190.29,190.48,190.19,190.41,6708.0,171.7737,171.9453,171.6835,171.8821,6708.0
2020-06-18 12:30:00,190.43,190.61,190.25,190.38,12649.0,171.9001,172.0626,171.7376,171.855,12649.0
2020-06-18 12:40:00,190.4,190.49,190.12,190.18,10202.0,171.873,171.9543,171.6203,171.6744,10202.0
2020-06-18 12:50:00,190.23,190.23,189.84,189.84,11471.0,171.7196,171.7196,171.3675,171.3675,11471.0
2020-06-18 13:00:00,189.87,190.38,189.83,190.38,10448.0,171.3946,171.855,171.3585,171.855,10448.0
2020-06-18 13:10:00,190.41,191.03,190.39,191.02,9585.0,171.8821,172.4417,171.864,172.4327,9585.0
2020-06-18 13:20:00,191.02,191.16,190.92,191.15,8010.0,172.4327,172.5591,172.3424,172.5501,8010.0
2020-06-18 13:30:00,191.15,191.39,191.11,191.39,7575.0,172.5501,172.7667,172.514,172.7667,7575.0
2020-06-18 13:40:00,191.37,191.42,190.72,190.74,7758.0,172.7487,172.7938,172.1619,172.18,7758.0
2020-06-18 13:50:00,190.7,190.83,190.5,190.69,6376.0,172.1438,172.2612,171.9633,172.1348,6376.0
2020-06-18 14:00:00,190.64,190.7,189.72,189.91,10578.0,172.0897,172.1438,171.2592,171.4307,10578.0
2020-06-18 14:10:00,189.98,190.06,189.72,189.87,9930.0,171.4939,171.5661,171.2592,171.3946,9930.0
2020-06-18 14:20:00,189.8,190.06,189.79,189.91,10045.0,171.3314,171.5661,171.3224,171.4307,10045.0
2020-06-18 14:30:00,189.96,190.18,189.69,189.9,12188.0,171.4759,171.6744,171.2321,171.4217,12188.0
2020-06-18 14:40:00,189.98,190.06,189.62,189.72,9566.0,171.4939,171.5661,171.1689,171.2592,9566.0
2020-06-18 14:50:00,189.76,189.82,189.21,189.23,11724.0,171.2953,171.3495,170.7988,170.8169,11724.0
2020-06-18 15:00:00,189.26,189.26,188.79,189.25,14007.0,170.844,170.844,170.4197,170.8349,14007.0
2020-06-18 15:10:00,189.28,189.28,188.6,188.72,12947.0,170.862,170.862,170.2482,170.3565,12947.0
2020-06-18 15:20:00,188.69,189.02,188.0,188.06,36932.0,170.3294,170.6273,169.7066,169.7607,36932.0
2020-06-18 15:30:00,188.05,188.29,187.88,188.1,54262.0,169.7517,169.9684,169.5982,169.7968,54262.0
2020-06-18 15:40:00,188.12,188.15,187.27,187.57,81280.0,169.8149,169.842,169.0476,169.3184,81280.0
2020-06-18 15:50:00,187.56,188.46,187.13,188.25,159061.0,169.3094,170.1218,168.9212,169.9322,159061.0
2020-06-19 09:30:00,191.49,191.49,189.91,190.15,151849.0,172.857,172.857,171.4307,171.6474,151849.0
2020-06-19 09:40:00,190.15,190.15,188.97,189.49,24631.0,171.6474,171.6474,170.5822,171.0516,24631.0
2020-06-19 09:50:00,189.28,189.43,188.42,188.77,18694.0,170.862,170.9974,170.0857,170.4016,18694.0
2020-06-19 10:00:00,188.63,189.37,188.63,189.18,14761.0,170.2753,170.9433,170.2753,170.7717,14761.0
2020-06-19 10:10:00,189.07,189.07,188.72,188.95,13854.0,170.6725,170.6725,170.3565,170.5641,13854.0
2020-06-19 10:20:00,188.87,189.3,188.87,189.04,12380.0,170.4919,170.8801,170.4919,170.6454,12380.0
2020-06-19 10:30:00,188.95,188.95,188.3,188.33,11143.0,170.5641,170.5641,169.9774,170.0045,11143.0
2020-06-19 10:40:00,188.27,188.47,187.8,187.9,12654.0,169.9503,170.1308,169.526,169.6163,12654.0
2020-06-19 10:50:00,187.83,187.83,187.13,187.32,29494.0,169.5531,169.5531,168.9212,169.0927,29494.0
2020-06-19 11:00:00,187.35,187.92,187.14,187.8,20734.0,169.1198,169.6344,168.9303,169.526,20734.0
2020-06-19 11:10:00,187.88,187.95,187.38,187.38,12131.0,169.5982,169.6614,169.1469,169.1469,12131.0
2020-06-19 11:20:00,187.35,187.78,187.2,187.45,16157.0,169.1198,169.508,168.9844,169.2101,16157.0
2020-06-19 11:30:00,187.39,187.4,186.96,187.02,18896.0,169.1559,169.165,168.7678,168.8219,18896.0
2020-06-19 11:40:00,187.07,187.32,187.01,187.09,12044.0,168.8671,169.0927,168.8129,168.8851,12044.0
2020-06-19 11:50:00,187.08,187.28,186.89,187.04,16181.0,168.8761,169.0566,168.7046,168.84,16181.0
2020-06-19 12:00:00,187.05,187.05,186.5,186.78,16712.0,168.849,168.849,168.3525,168.6053,16712.0
2020-06-19 12:10:00,186.75,186.81,185.25,185.25,22071.0,168.5782,168.6324,167.2242,167.2242,22071.0
2020-06-19 12:20:00,185.22,185.67,184.85,185.58,25292.0,167.1971,167.6033,166.8631,167.522,25292.0
2020-06-19 12:30:00,185.56,185.89,185.01,185.1,24948.0,167.504,167.8019,167.0075,167.0888,24948.0
2020-06-19 12:40:00,185.2,185.4,184.91,185.09,22571.0,167.179,167.3596,166.9172,167.0797,22571.0
2020-06-19 12:50:00,185.18,185.75,184.9,185.63,16012.0,167.161,167.6755,166.9082,167.5672,16012.0
2020-06-19 13:00:00,185.58,185.68,184.97,184.97,21032.0,167.522,167.6123,166.9714,166.9714,21032.0
2020-06-19 13:10:00,185.01,185.2,184.52,184.64,36174.0,167.0075,167.179,166.5652,166.6735,36174.0
2020-06-19 13:20:00,184.69,184.69,184.12,184.19,22219.0,166.7187,166.7187,166.2041,166.2673,22219.0
2020-06-19 13:30:00,184.14,184.22,183.79,184.17,23815.0,166.2222,166.2944,165.9062,166.2493,23815.0
2020-06-19 13:40:00,184.13,184.4,183.83,184.15,19209.0,166.2131,166.4569,165.9423,166.2312,19209.0
2020-06-19 13:50:00,184.16,184.35,183.75,184.35,24874.0,166.2402,166.4117,165.8701,166.4117,24874.0
2020-06-19 14:00:00,184.39,185.02,184.39,184.79,25493.0,166.4478,167.0165,166.4478,166.8089,25493.0
2020-06-19 14:10:00,184.69,184.8,184.21,184.25,15244.0,166.7187,166.8179,166.2854,166.3215,15244.0
2020-06-19 14:20:00,184.21,184.68,184.08,184.08,13148.0,166.2854,166.7096,166.168,166.168,13148.0
2020-06-19 14:30:00,184.15,184.26,183.75,183.87,43664.0,166.2312,166.3305,165.8701,165.9784,43664.0
2020-06-19 14:40:00,183.81,184.02,183.57,183.88,25246.0,165.9243,166.1138,165.7076,165.9875,25246.0
2020-06-19 14:50:00,183.89,184.6,183.85,184.53,25626.0,165.9965,166.6374,165.9604,166.5742,25626.0
2020-06-19 15:00:00,184.51,185.35,184.51,185.27,22620.0,166.5562,167.3144,166.5562,167.2422,22620.0
2020-06-19 15:10:00,185.2,186.06,184.94,185.8,24219.0,167.179,167.9553,166.9443,167.7206,24219.0
2020-06-19 15:20:00,185.81,185.95,185.22,185.22,54649.0,167.7297,167.856,167.1971,167.1971,54649.0
2020-06-19 15:30:00,185.27,185.28,184.33,184.64,57785.0,167.2422,167.2512,166.3937,166.6735,57785.0
2020-06-19 15:40:00,184.63,184.63,183.46,183.57,94726.0,166.6645,166.6645,165.6083,165.7076,94726.0
2020-06-19 15:50:00,183.57,183.57,182.01,182.23,311372.0,165.7076,165.7076,164.2994,164.498,311372.0
2020-06-22 09:30:00,182.02,182.92,181.15,181.21,44789.0,164.3085,165.1209,163.5231,163.5773,44789.0
2020-06-22 09:40:00,181.45,181.5,180.73,181.14,34536.0,163.7939,163.8391,163.144,163.5141,34536.0
2020-06-22 09:50:00,181.16,181.69,180.9,180.97,84443.0,163.5321,164.0106,163.2974,163.3606,84443.0
2020-06-22 10:00:00,181.03,181.99,180.37,180.98,120137.0,163.4148,164.2814,162.819,163.3697,120137.0
2020-06-22 10:10:00,180.91,181.4,180.29,180.36,20576.0,163.3065,163.7488,162.7468,162.81,20576.0
2020-06-22 10:20:00,180.47,181.37,180.15,180.97,40185.0,162.9093,163.7217,162.6204,163.3606,40185.0
2020-06-22 10:30:00,181.05,181.08,180.53,180.53,31884.0,163.4328,163.4599,162.9634,162.9634,31884.0
2020-06-22 10:40:00,180.52,180.76,179.52,179.52,41163.0,162.9544,163.1711,162.0517,162.0517,41163.0
2020-06-22 10:50:00,179.56,180.39,179.56,179.87,35945.0,162.0878,162.8371,162.0878,162.3677,35945.0
2020-06-22 11:00:00,179.81,180.4,179.72,180.18,18404.0,162.3135,162.8461,162.2323,162.6475,18404.0
2020-06-22 11:10:00,180.19,180.38,180.07,180.28,18812.0,162.6565,162.828,162.5482,162.7378,18812.0
2020-06-22 11:20:00,180.19,180.58,180.17,180.38,22969.0,162.6565,163.0086,162.6385,162.828,22969.0
2020-06-22 11:30:00,180.4,180.69,180.1,180.52,13210.0,162.8461,163.1079,162.5753,162.9544,13210.0
2020-06-22 11:40:00,180.56,181.13,180.51,181.11,16895.0,162.9905,163.5051,162.9454,163.487,16895.0
2020-06-22 11:50:00,181.11,181.83,181.0,181.45,33100.0,163.487,164.1369,163.3877,163.7939,33100.0
2020-06-22 12:00:00,181.43,183.0,181.43,182.96,24810.0,163.7759,165.1931,163.7759,165.157,24810.0
2020-06-22 12:10:00,183.05,183.84,182.97,183.84,17897.0,165.2382,165.9514,165.166,165.9514,17897.0
2020-06-22 12:20:00,183.94,183.95,183.22,183.26,15811.0,166.0416,166.0507,165.3917,165.4278,15811.0
2020-06-22 12:30:00,183.3,183.3,182.82,183.15,13206.0,165.4639,165.4639,165.0306,165.3285,13206.0
2020-06-22 12:40:00,183.17,184.1,183.15,184.08,13378.0,165.3466,166.1861,165.3285,166.168,13378.0
2020-06-22 12:50:00,184.03,184.29,183.94,184.25,12999.0,166.1229,166.3576,166.0416,166.3215,12999.0
2020-06-22 13:00:00,184.25,184.76,184.25,184.58,16894.0,166.3215,166.7818,166.3215,166.6194,16894.0
2020-06-22 13:10:00,184.66,184.71,184.0,184.26,18345.0,166.6916,166.7367,166.0958,166.3305,18345.0
2020-06-22 13:20:00,184.18,184.25,183.49,183.6,20379.0,166.2583,166.3215,165.6354,165.7347,20379.0
2020-06-22 13:30:00,183.6,184.24,183.35,183.93,15843.0,165.7347,166.3124,165.509,166.0326,15843.0
2020-06-22 13:40:00,183.97,184.2,183.8,184.07,12809.0,166.0687,166.2763,165.9153,166.159,12809.0
2020-06-22 13:50:00,184.06,184.14,183.76,183.87,12563.0,166.15,166.2222,165.8791,165.9784,12563.0
2020-06-22 14:00:00,183.87,183.89,183.35,183.89,13521.0,165.9784,165.9965,165.509,165.9965,13521.0
2020-06-22 14:10:00,183.89,183.89,183.44,183.74,8932.0,165.9965,165.9965,165.5903,165.8611,8932.0
2020-06-22 14:20:00,183.78,184.25,183.62,184.09,10487.0,165.8972,166.3215,165.7528,166.177,10487.0
2020-06-22 14:30:00,184.09,184.73,184.07,184.67,12508.0,166.177,166.7548,166.159,166.7006,12508.0
2020-06-22 14:40:00,184.7,184.96,184.53,184.93,11249.0,166.7277,166.9624,166.5742,166.9353,11249.0
2020-06-22 14:50:00,184.91,185.37,184.91,185.31,13754.0,166.9172,167.3325,166.9172,167.2783,13754.0
2020-06-22 15:00:00,185.24,185.24,184.89,184.97,17371.0,167.2151,167.2151,166.8992,166.9714,17371.0
2020-06-22 15:10:00,185.0,185.1,184.08,184.27,24679.0,166.9985,167.0888,166.168,166.3395,24679.0
2020-06-22 15:20:00,184.26,184.26,183.72,183.95,21594.0,166.3305,166.3305,165.843,166.0507,21594.0
2020-06-22 15:30:00,184.04,184.77,184.01,184.45,25561.0,166.1319,166.7909,166.1048,166.502,25561.0
2020-06-22 15:40:00,184.45,184.62,183.94,184.06,36095.0,166.502,166.6555,166.0416,166.15,36095.0
2020-06-22 15:50:00,184.0,184.5,183.86,184.2,89800.0,166.0958,166.5471,165.9694,166.2763,89800.0
2020-06-23 09:30:00,185.69,186.1,185.2,186.1,32784.0,167.6213,167.9915,167.179,167.9915,32784.0
2020-06-23 09:40:00,186.09,186.09,184.62,184.72,18651.0,167.9824,167.9824,166.6555,166.7457,18651.0
2020-06-23 09:50:00,184.8,185.3,184.11,185.09,24407.0,166.8179,167.2693,166.1951,167.0797,24407.0
2020-06-23 10:00:00,185.06,185.25,184.63,184.79,19679.0,167.0526,167.2242,166.6645,166.8089,19679.0
2020-06-23 10:10:00,184.82,184.82,184.05,184.1,14225.0,166.836,166.836,166.1409,166.1861,14225.0
2020-06-23 10:20:00,184.09,184.09,183.15,183.49,24649.0,166.177,166.177,165.3285,165.6354,24649.0
2020-06-23 10:30:00,183.58,183.67,182.77,182.84,32178.0,165.7167,165.7979,164.9855,165.0487,32178.0
2020-06-23 10:40:00,182.84,183.14,182.32,182.38,22969.0,165.0487,165.3195,164.5793,164.6334,22969.0
2020-06-23 10:50:00,182.38,182.91,182.38,182.91,13696.0,164.6334,165.1119,164.6334,165.1119,13696.0
2020-06-23 11:00:00,182.86,182.86,181.86,181.99,33251.0,165.0667,165.0667,164.164,164.2814,33251.0
2020-06-23 11:10:00,182.03,182.03,181.33,181.39,30497.0,164.3175,164.3175,163.6856,163.7398,30497.0
2020-06-23 11:20:00,181.43,181.95,181.06,181.77,30739.0,163.7759,164.2453,163.4419,164.0828,30739.0
2020-06-23 11:30:00,181.78,182.02,181.67,181.81,33025.0,164.0918,164.3085,163.9925,164.1189,33025.0
2020-06-23 11:40:00,181.81,181.85,180.03,180.11,85867.0,164.1189,164.155,162.5121,162.5843,85867.0
2020-06-23 11:50:00,180.17,180.46,179.63,180.3,57742.0,162.6385,162.9003,162.151,162.7558,57742.0
2020-06-23 12:00:00,180.37,180.44,179.9,180.01,35327.0,162.819,162.8822,162.3947,162.494,35327.0
2020-06-23 12:10:00,180.01,180.05,179.21,179.55,46300.0,162.494,162.5301,161.7719,162.0788,46300.0
2020-06-23 12:20:00,179.55,179.6,179.22,179.51,41096.0,162.0788,162.1239,161.7809,162.0427,41096.0
2020-06-23 12:30:00,179.53,180.19,179.48,179.72,37967.0,162.0607,162.6565,162.0156,162.2323,37967.0
2020-06-23 12:40:00,179.7,179.78,179.47,179.77,32659.0,162.2142,162.2864,162.0066,162.2774,32659.0
2020-06-23 12:50:00,179.77,180.0,179.69,179.84,19730.0,162.2774,162.485,162.2052,162.3406,19730.0
2020-06-23 13:00:00,179.87,180.28,179.86,180.2,23585.0,162.3677,162.7378,162.3586,162.6656,23585.0
2020-06-23 13:10:00,180.2,180.3,179.83,179.91,23617.0,162.6656,162.7558,162.3316,162.4038,23617.0
2020-06-23 13:20:00,179.95,180.23,179.64,179.73,28608.0,162.4399,162.6926,162.16,162.2413,28608.0
2020-06-23 13:30:00,179.69,180.42,179.61,180.35,26129.0,162.2052,162.8641,162.133,162.801,26129.0
2020-06-23 13:40:00,180.43,180.43,180.03,180.1,19961.0,162.8732,162.8732,162.5121,162.5753,19961.0
2020-06-23 13:50:00,180.12,180.19,179.9,180.11,33793.0,162.5933,162.6565,162.3947,162.5843,33793.0
2020-06-23 14:00:00,180.1,180.1,179.56,179.78,22070.0,162.5753,162.5753,162.0878,162.2864,22070.0
2020-06-23 14:10:00,179.75,179.89,179.67,179.78,16286.0,162.2593,162.3857,162.1871,162.2864,16286.0
2020-06-23 14:20:00,179.81,180.05,179.68,180.03,26072.0,162.3135,162.5301,162.1962,162.5121,26072.0
2020-06-23 14:30:00,180.05,180.35,179.9,180.17,20453.0,162.5301,162.801,162.3947,162.6385,20453.0
2020-06-23 14:40:00,180.17,180.31,180.03,180.11,14130.0,162.6385,162.7648,162.5121,162.5843,14130.0
2020-06-23 14:50:00,180.16,180.4,180.01,180.25,12390.0,162.6294,162.8461,162.494,162.7107,12390.0
2020-06-23 15:00:00,180.14,180.23,179.72,179.85,19721.0,162.6114,162.6926,162.2323,162.3496,19721.0
2020-06-23 15:10:00,179.86,179.89,179.51,179.56,48016.0,162.3586,162.3857,162.0427,162.0878,48016.0
2020-06-23 15:20:00,179.55,179.59,178.23,178.35,86483.0,162.0788,162.1149,160.8872,160.9956,86483.0
2020-06-23 15:30:00,178.32,178.4,177.95,177.95,111050.0,160.9685,161.0407,160.6345,160.6345,111050.0
2020-06-23 15:40:00,177.95,178.04,177.18,177.34,118866.0,160.6345,160.7157,159.9394,160.0838,118866.0
2020-06-23 15:50:00,177.22,177.72,177.0,177.29,233473.0,159.9755,160.4269,159.7769,160.0387,233473.0
2020-06-24 09:30:00,175.64,175.99,174.35,174.78,88054.0,158.5493,158.8652,157.3848,157.7729,88054.0
2020-06-24 09:40:00,174.74,175.25,174.42,174.92,75784.0,157.7368,158.1972,157.448,157.8993,75784.0
2020-06-24 09:50:00,174.96,175.16,174.58,174.75,43590.0,157.9354,158.116,157.5924,157.7459,43590.0
2020-06-24 10:00:00,174.85,175.05,173.74,173.82,35942.0,157.8361,158.0167,156.8341,156.9064,35942.0
2020-06-24 10:10:00,173.86,173.92,173.14,173.27,44889.0,156.9425,156.9966,156.2925,156.4099,44889.0
2020-06-24 10:20:00,173.25,173.72,173.21,173.35,24442.0,156.3918,156.8161,156.3557,156.4821,24442.0
2020-06-24 10:30:00,173.28,173.38,172.76,172.84,51869.0,156.4189,156.5092,155.9495,156.0217,51869.0
2020-06-24 10:40:00,172.85,172.98,172.26,172.43,28817.0,156.0307,156.1481,155.4982,155.6516,28817.0
2020-06-24 10:50:00,172.5,172.91,172.32,172.62,26946.0,155.7148,156.0849,155.5523,155.8231,26946.0
2020-06-24 11:00:00,172.61,172.62,171.37,171.55,37655.0,155.8141,155.8231,154.6948,154.8572,37655.0
2020-06-24 11:10:00,171.6,171.71,170.89,170.93,46579.0,154.9024,155.0017,154.2615,154.2976,46579.0
2020-06-24 11:20:00,170.92,171.0,170.41,170.64,41545.0,154.2885,154.3608,153.8282,154.0358,41545.0
2020-06-24 11:30:00,170.67,170.77,169.62,169.71,52088.0,154.0629,154.1531,153.115,153.1963,52088.0
2020-06-24 11:40:00,169.66,169.71,168.3,168.45,76448.0,153.1512,153.1963,151.9235,152.0589,76448.0
2020-06-24 11:50:00,168.39,169.35,168.38,169.13,55071.0,152.0047,152.8713,151.9957,152.6727,55071.0
2020-06-24 12:00:00,169.13,169.36,168.9,169.23,54549.0,152.6727,152.8803,152.4651,152.763,54549.0
2020-06-24 12:10:00,169.28,170.41,169.03,170.0,48421.0,152.8081,153.8282,152.5825,153.4581,48421.0
2020-06-24 12:20:00,169.98,170.18,169.36,169.76,57945.0,153.44,153.6206,152.8803,153.2414,57945.0
2020-06-24 12:30:00,169.74,169.89,169.5,169.53,17208.0,153.2234,153.3588,153.0067,153.0338,17208.0
2020-06-24 12:40:00,169.53,170.0,169.32,169.32,29706.0,153.0338,153.4581,152.8442,152.8442,29706.0
2020-06-24 12:50:00,169.31,169.65,168.97,169.45,29173.0,152.8352,153.1421,152.5283,152.9616,29173.0
2020-06-24 13:00:00,169.44,169.61,168.63,168.95,55965.0,152.9526,153.106,152.2214,152.5102,55965.0
2020-06-24 13:10:00,168.97,169.58,168.8,169.48,28391.0,152.5283,153.0789,152.3748,152.9887,28391.0
2020-06-24 13:20:00,169.46,169.53,168.99,169.25,32042.0,152.9706,153.0338,152.5463,152.781,32042.0
2020-06-24 13:30:00,169.23,169.27,168.46,168.54,27683.0,152.763,152.7991,152.0679,152.1401,27683.0
2020-06-24 13:40:00,168.54,168.75,168.11,168.4,26319.0,152.1401,152.3297,151.752,152.0138,26319.0
2020-06-24 13:50:00,168.44,168.58,168.05,168.45,26873.0,152.0499,152.1762,151.6978,152.0589,26873.0
2020-06-24 14:00:00,168.43,169.18,168.21,168.8,53590.0,152.0408,152.7179,151.8422,152.3748,53590.0
2020-06-24 14:10:00,169.06,169.1,168.51,168.8,30998.0,152.6095,152.6456,152.1131,152.3748,30998.0
2020-06-24 14:20:00,168.87,169.27,168.63,169.19,28618.0,152.438,152.7991,152.2214,152.7269,28618.0
2020-06-24 14:30:00,169.15,169.17,168.75,168.94,33898.0,152.6908,152.7088,152.3297,152.5012,33898.0
2020-06-24 14:40:00,169.03,169.38,168.83,169.28,39461.0,152.5825,152.8984,152.4019,152.8081,39461.0
2020-06-24 14:50:00,169.22,169.36,168.94,169.28,32646.0,152.754,152.8803,152.5012,152.8081,32646.0
2020-06-24 15:00:00,169.35,169.89,169.35,169.83,37801.0,152.8713,153.3588,152.8713,153.3046,37801.0
2020-06-24 15:10:00,169.83,170.52,169.61,170.52,62418.0,153.3046,153.9275,153.106,153.9275,62418.0
2020-06-24 15:20:00,170.53,170.59,169.81,169.89,48149.0,153.9365,153.9907,153.2866,153.3588,48149.0
2020-06-24 15:30:00,169.92,170.05,169.04,169.19,83175.0,153.3859,153.5032,152.5915,152.7269,83175.0
2020-06-24 15:40:00,169.16,169.28,168.44,168.84,158699.0,152.6998,152.8081,152.0499,152.4109,158699.0
2020-06-24 15:50:00,168.8,168.81,167.97,168.29,222660.0,152.3748,152.3839,151.6256,151.9145,222660.0
2020-06-25 09:30:00,167.16,167.61,165.05,165.57,98689.0,150.8944,151.3006,148.9897,149.4591,98689.0
2020-06-25 09:40:00,165.48,165.72,163.8,164.13,108353.0,149.3779,149.5945,147.8614,148.1593,108353.0
2020-06-25 09:50:00,164.14,164.94,163.69,164.72,56926.0,148.1683,148.8904,147.7621,148.6918,56926.0
2020-06-25 10:00:00,164.83,166.25,164.65,165.06,67471.0,148.7911,150.073,148.6287,148.9988,67471.0
2020-06-25 10:10:00,165.06,166.37,164.88,166.22,55064.0,148.9988,150.1813,148.8363,150.0459,55064.0
2020-06-25 10:20:00,166.2,166.45,165.95,166.21,44525.0,150.0278,150.2535,149.8022,150.0369,44525.0
2020-06-25 10:30:00,166.26,166.5,165.79,166.0,56706.0,150.082,150.2986,149.6577,149.8473,56706.0
2020-06-25 10:40:00,165.97,166.29,165.54,165.8,25883.0,149.8202,150.1091,149.4321,149.6668,25883.0
2020-06-25 10:50:00,165.8,165.97,165.1,165.52,36452.0,149.6668,149.8202,149.0349,149.414,36452.0
2020-06-25 11:00:00,165.4,165.47,164.49,164.69,26934.0,149.3057,149.3689,148.4842,148.6648,26934.0
2020-06-25 11:10:00,164.7,165.29,164.44,165.29,28636.0,148.6738,149.2064,148.4391,149.2064,28636.0
2020-06-25 11:20:00,165.24,165.54,165.08,165.18,32122.0,149.1612,149.4321,149.0168,149.1071,32122.0
2020-06-25 11:30:00,165.24,165.24,164.41,164.94,35348.0,149.1612,149.1612,148.412,148.8904,35348.0
2020-06-25 11:40:00,164.91,165.41,164.46,165.29,18026.0,148.8634,149.3147,148.4571,149.2064,18026.0
2020-06-25 11:50:00,165.36,165.88,165.17,165.85,15826.0,149.2696,149.739,149.0981,149.7119,15826.0
2020-06-25 12:00:00,165.9,166.31,165.9,166.16,22194.0,149.757,150.1271,149.757,149.9917,22194.0
2020-06-25 12:10:00,166.15,166.91,166.06,166.88,30324.0,149.9827,150.6687,149.9015,150.6417,30324.0
2020-06-25 12:20:00,166.86,167.6,166.76,167.59,67832.0,150.6236,151.2916,150.5333,151.2826,67832.0
2020-06-25 12:30:00,167.71,167.83,167.33,167.78,33938.0,151.3909,151.4992,151.0479,151.4541,33938.0
2020-06-25 12:40:00,167.78,168.24,167.73,167.99,32092.0,151.4541,151.8693,151.409,151.6437,32092.0
2020-06-25 12:50:00,167.99,168.25,167.75,168.13,28767.0,151.6437,151.8784,151.427,151.77,28767.0
2020-06-25 13:00:00,168.1,168.1,167.18,167.23,27655.0,151.7429,151.7429,150.9125,150.9576,27655.0
2020-06-25 13:10:00,167.17,167.47,166.97,167.26,22558.0,150.9034,151.1743,150.7229,150.9847,22558.0
2020-06-25 13:20:00,167.21,167.57,166.89,167.51,31520.0,150.9396,151.2645,150.6507,151.2104,31520.0
2020-06-25 13:30:00,167.44,167.87,167.18,167.85,29827.0,151.1472,151.5353,150.9125,151.5173,29827.0
2020-06-25 13:40:00,167.81,168.09,167.75,167.86,24712.0,151.4812,151.7339,151.427,151.5263,24712.0
2020-06-25 13:50:00,167.85,168.1,167.7,167.83,20703.0,151.5173,151.7429,151.3819,151.4992,20703.0
2020-06-25 14:00:00,167.8,167.95,167.67,167.9,20569.0,151.4721,151.6075,151.3548,151.5624,20569.0
2020-06-25 14:10:00,167.9,168.14,167.77,167.97,29563.0,151.5624,151.7791,151.4451,151.6256,29563.0
2020-06-25 14:20:00,168.0,168.01,167.18,167.56,35521.0,151.6527,151.6617,150.9125,151.2555,35521.0
2020-06-25 14:30:00,167.51,168.02,167.26,167.95,55689.0,151.2104,151.6707,150.9847,151.6075,55689.0
2020-06-25 14:40:00,168.03,168.44,167.93,168.34,34638.0,151.6798,152.0499,151.5895,151.9596,34638.0
2020-06-25 14:50:00,168.34,168.66,168.28,168.48,64857.0,151.9596,152.2485,151.9054,152.086,64857.0
2020-06-25 15:00:00,168.45,169.95,168.4,169.95,52350.0,152.0589,153.4129,152.0138,153.4129,52350.0
2020-06-25 15:10:00,169.99,170.37,169.75,170.17,56788.0,153.449,153.7921,153.2324,153.6115,56788.0
2020-06-25 15:20:00,170.2,170.47,170.06,170.19,53997.0,153.6386,153.8823,153.5122,153.6296,53997.0
2020-06-25 15:30:00,170.18,170.79,170.15,170.23,59171.0,153.6206,154.1712,153.5935,153.6657,59171.0
2020-06-25 15:40:00,170.22,170.56,170.08,170.3,94070.0,153.6567,153.9636,153.5303,153.7289,94070.0
2020-06-25 15:50:00,170.36,171.75,170.27,170.8,233736.0,153.783,155.0378,153.7018,154.1802,233736.0
2020-06-26 09:30:00,171.0,172.24,170.0,172.12,70648.0,154.3608,155.4801,153.4581,155.3718,70648.0
2020-06-26 09:40:00,172.18,172.9,171.83,172.8,43605.0,155.4259,156.0759,155.11,155.9856,43605.0
2020-06-26 09:50:00,172.81,173.21,172.4,172.92,55117.0,155.9946,156.3557,155.6245,156.0939,55117.0
2020-06-26 10:00:00,173.01,174.17,172.9,173.25,77250.0,156.1752,157.2223,156.0759,156.3918,77250.0
2020-06-26 10:10:00,173.26,173.79,173.12,173.35,31560.0,156.4009,156.8793,156.2745,156.4821,31560.0
2020-06-26 10:20:00,173.36,173.47,172.48,172.74,34666.0,156.4911,156.5904,155.6968,155.9315,34666.0
2020-06-26 10:30:00,172.71,172.71,171.51,171.55,27045.0,155.9044,155.9044,154.8211,154.8572,27045.0
2020-06-26 10:40:00,171.51,171.92,171.1,171.23,29947.0,154.8211,155.1912,154.451,154.5684,29947.0
2020-06-26 10:50:00,171.27,171.69,170.59,170.75,65607.0,154.6045,154.9836,153.9907,154.1351,65607.0
2020-06-26 11:00:00,170.83,171.45,170.81,171.42,25170.0,154.2073,154.767,154.1893,154.7399,25170.0
2020-06-26 11:10:00,171.33,171.33,170.29,170.53,33620.0,154.6587,154.6587,153.7199,153.9365,33620.0
2020-06-26 11:20:00,170.44,170.89,170.4,170.53,25828.0,153.8553,154.2615,153.8191,153.9365,25828.0
2020-06-26 11:30:00,170.59,170.75,170.22,170.69,32814.0,153.9907,154.1351,153.6567,154.0809,32814.0
2020-06-26 11:40:00,170.6,170.6,169.94,170.07,17878.0,153.9997,153.9997,153.4039,153.5213,17878.0
2020-06-26 11:50:00,170.09,170.5,170.01,170.34,16049.0,153.5393,153.9094,153.4671,153.765,16049.0
2020-06-26 12:00:00,170.31,170.44,170.04,170.11,20986.0,153.7379,153.8553,153.4942,153.5574,20986.0
2020-06-26 12:10:00,170.09,170.51,170.05,170.25,12174.0,153.5393,153.9184,153.5032,153.6837,12174.0
2020-06-26 12:20:00,170.2,170.75,169.93,170.53,16721.0,153.6386,154.1351,153.3949,153.9365,16721.0
2020-06-26 12:30:00,170.54,170.66,170.2,170.57,12458.0,153.9455,154.0538,153.6386,153.9726,12458.0
2020-06-26 12:40:00,170.56,170.57,170.01,170.16,20601.0,153.9636,153.9726,153.4671,153.6025,20601.0
2020-06-26 12:50:00,170.0,170.18,169.83,170.15,13104.0,153.4581,153.6206,153.3046,153.5935,13104.0
2020-06-26 13:00:00,170.15,170.63,170.01,170.56,22262.0,153.5935,154.0268,153.4671,153.9636,22262.0
2020-06-26 13:10:00,170.58,170.58,169.82,170.05,20088.0,153.9816,153.9816,153.2956,153.5032,20088.0
2020-06-26 13:20:00,170.07,170.19,169.84,170.02,11877.0,153.5213,153.6296,153.3136,153.4761,11877.0
2020-06-26 13:30:00,170.03,170.48,169.84,170.32,24456.0,153.4851,153.8914,153.3136,153.7469,24456.0
2020-06-26 13:40:00,170.36,170.75,170.13,170.43,41772.0,153.783,154.1351,153.5754,153.8462,41772.0
2020-06-26 13:50:00,170.46,170.75,170.37,170.62,27252.0,153.8733,154.1351,153.7921,154.0177,27252.0
2020-06-26 14:00:00,170.63,171.03,170.43,170.66,30381.0,154.0268,154.3878,153.8462,154.0538,30381.0
2020-06-26 14:10:00,170.69,170.93,170.54,170.76,18789.0,154.0809,154.2976,153.9455,154.1441,18789.0
2020-06-26 14:20:00,170.71,170.82,170.17,170.31,25115.0,154.099,154.1983,153.6115,153.7379,25115.0
2020-06-26 14:30:00,170.34,170.46,169.98,170.08,43953.0,153.765,153.8733,153.44,153.5303,43953.0
2020-06-26 14:40:00,170.01,170.44,169.89,170.02,28748.0,153.4671,153.8553,153.3588,153.4761,28748.0
2020-06-26 14:50:00,169.95,170.49,169.94,170.21,29608.0,153.4129,153.9004,153.4039,153.6476,29608.0
2020-06-26 15:00:00,170.22,170.61,170.14,170.36,34892.0,153.6567,154.0087,153.5844,153.783,34892.0
2020-06-26 15:10:00,170.37,170.37,169.85,169.87,49378.0,153.7921,153.7921,153.3227,153.3407,49378.0
2020-06-26 15:20:00,169.93,170.37,169.68,170.25,47268.0,153.3949,153.7921,153.1692,153.6837,47268.0
2020-06-26 15:30:00,170.14,170.59,170.08,170.59,54831.0,153.5844,153.9907,153.5303,153.9907,54831.0
2020-06-26 15:40:00,170.56,171.22,170.33,170.56,64574.0,153.9636,154.5594,153.756,153.9636,64574.0
2020-06-26 15:50:00,170.23,171.06,168.64,169.53,504327.0,153.6657,154.4149,152.2304,153.0338,504327.0
2020-06-29 09:30:00,171.8,172.09,170.5,170.84,43643.0,155.0829,155.3447,153.9094,154.2163,43643.0
2020-06-29 09:40:00,170.77,172.25,170.77,171.99,32975.0,154.1531,155.4891,154.1531,155.2544,32975.0
2020-06-29 09:50:00,171.98,173.01,171.62,172.28,15163.0,155.2454,156.1752,154.9204,155.5162,15163.0
2020-06-29 10:00:00,172.33,172.98,171.98,172.75,15603.0,155.5613,156.1481,155.2454,155.9405,15603.0
2020-06-29 10:10:00,172.79,173.79,172.52,173.64,20528.0,155.9766,156.8793,155.7329,156.7439,20528.0
2020-06-29 10:20:00,173.59,174.23,173.59,173.81,19279.0,156.6987,157.2765,156.6987,156.8973,19279.0
2020-06-29 10:30:00,173.9,174.05,173.23,173.93,18021.0,156.9786,157.114,156.3738,157.0057,18021.0
2020-06-29 10:40:00,173.89,173.93,173.49,173.68,19334.0,156.9696,157.0057,156.6085,156.78,19334.0
2020-06-29 10:50:00,173.75,174.31,173.35,173.47,22030.0,156.8432,157.3487,156.4821,156.5904,22030.0
2020-06-29 11:00:00,173.58,173.84,173.45,173.47,12829.0,156.6897,156.9244,156.5724,156.5904,12829.0
2020-06-29 11:10:00,173.41,174.19,173.4,173.91,25386.0,156.5363,157.2404,156.5272,156.9876,25386.0
2020-06-29 11:20:00,174.0,174.39,173.81,173.99,17300.0,157.0688,157.4209,156.8973,157.0598,17300.0
2020-06-29 11:30:00,174.0,174.0,173.46,173.9,8419.0,157.0688,157.0688,156.5814,156.9786,8419.0
2020-06-29 11:40:00,173.92,174.17,173.84,173.99,29131.0,156.9966,157.2223,156.9244,157.0598,29131.0
2020-06-29 11:50:00,174.02,174.21,173.86,173.99,18801.0,157.0869,157.2584,156.9425,157.0598,18801.0
2020-06-29 12:00:00,174.09,174.36,173.97,174.25,22084.0,157.1501,157.3938,157.0418,157.2945,22084.0
2020-06-29 12:10:00,174.25,175.1,174.18,175.08,13805.0,157.2945,158.0618,157.2313,158.0438,13805.0
2020-06-29 12:20:00,174.99,175.15,174.83,174.93,7133.0,157.9625,158.1069,157.8181,157.9084,7133.0
2020-06-29 12:30:00,174.87,174.87,174.32,174.45,12834.0,157.8542,157.8542,157.3577,157.4751,12834.0
2020-06-29 12:40:00,174.49,174.82,174.31,174.74,8391.0,157.5112,157.8091,157.3487,157.7368,8391.0
2020-06-29 12:50:00,174.75,174.96,174.5,174.66,17187.0,157.7459,157.9354,157.5202,157.6646,17187.0
2020-06-29 13:00:00,174.71,175.38,174.63,175.05,24954.0,157.7098,158.3146,157.6375,158.0167,24954.0
2020-06-29 13:10:00,175.05,175.42,174.96,175.41,10860.0,158.0167,158.3507,157.9354,158.3416,10860.0
2020-06-29 13:20:00,175.41,175.6,175.1,175.16,19230.0,158.3416,158.5132,158.0618,158.116,19230.0
2020-06-29 13:30:00,175.15,175.37,174.86,175.37,11492.0,158.1069,158.3055,157.8452,158.3055,11492.0
2020-06-29 13:40:00,175.22,175.26,175.0,175.04,5885.0,158.1701,158.2062,157.9715,158.0076,5885.0
2020-06-29 13:50:00,174.96,175.12,174.62,174.75,12902.0,157.9354,158.0799,157.6285,157.7459,12902.0
2020-06-29 14:00:00,174.75,174.76,174.27,174.27,9335.0,157.7459,157.7549,157.3126,157.3126,9335.0
2020-06-29 14:10:00,174.3,174.53,174.3,174.42,9784.0,157.3397,157.5473,157.3397,157.448,9784.0
2020-06-29 14:20:00,174.42,174.57,174.18,174.25,17960.0,157.448,157.5834,157.2313,157.2945,17960.0
2020-06-29 14:30:00,174.25,174.51,174.25,174.43,14684.0,157.2945,157.5292,157.2945,157.457,14684.0
2020-06-29 14:40:00,174.45,175.0,174.44,174.64,23222.0,157.4751,157.9715,157.466,157.6466,23222.0
2020-06-29 14:50:00,174.61,174.67,174.52,174.65,19056.0,157.6195,157.6737,157.5382,157.6556,19056.0
2020-06-29 15:00:00,174.54,174.59,173.55,173.7,49075.0,157.5563,157.6014,156.6626,156.798,49075.0
2020-06-29 15:10:00,173.63,174.12,173.37,174.01,28663.0,156.7348,157.1772,156.5001,157.0779,28663.0
2020-06-29 15:20:00,174.04,174.13,173.91,174.0,13445.0,157.105,157.1862,156.9876,157.0688,13445.0
2020-06-29 15:30:00,173.99,174.46,173.99,174.16,24150.0,157.0598,157.4841,157.0598,157.2133,24150.0
2020-06-29 15:40:00,174.15,174.15,173.52,173.83,38232.0,157.2043,157.2043,156.6356,156.9154,38232.0
2020-06-29 15:50:00,174.0,174.94,173.89,174.93,67067.0,157.0688,157.9174,156.9696,157.9084,67067.0
2020-06-30 09:30:00,173.81,175.15,173.74,174.37,25428.0,156.8973,158.1069,156.8341,157.4028,25428.0
2020-06-30 09:40:00,174.24,174.24,173.02,173.03,10603.0,157.2855,157.2855,156.1842,156.1932,10603.0
2020-06-30 09:50:00,173.02,173.18,172.62,172.72,15324.0,156.1842,156.3286,155.8231,155.9134,15324.0
2020-06-30 10:00:00,173.11,173.43,172.68,172.68,16783.0,156.2654,156.5543,155.8773,155.8773,16783.0
2020-06-30 10:10:00,172.56,172.56,171.69,172.05,13536.0,155.769,155.769,154.9836,155.3086,13536.0
2020-06-30 10:20:00,172.2,172.55,172.0,172.39,31912.0,155.444,155.7599,155.2635,155.6155,31912.0
2020-06-30 10:30:00,172.56,172.88,172.31,172.78,70952.0,155.769,156.0578,155.5433,155.9676,70952.0
2020-06-30 10:40:00,172.8,173.24,172.76,173.17,11540.0,155.9856,156.3828,155.9495,156.3196,11540.0
2020-06-30 10:50:00,173.04,173.59,173.04,173.45,12485.0,156.2023,156.6987,156.2023,156.5724,12485.0
2020-06-30 11:00:00,173.45,173.57,173.25,173.43,12468.0,156.5724,156.6807,156.3918,156.5543,12468.0
2020-06-30 11:10:00,173.47,173.57,172.84,173.07,13310.0,156.5904,156.6807,156.0217,156.2293,13310.0
2020-06-30 11:20:00,173.04,173.15,172.57,172.62,13764.0,156.2023,156.3016,155.778,155.8231,13764.0
2020-06-30 11:30:00,172.47,172.58,171.87,171.92,13741.0,155.6877,155.787,155.1461,155.1912,13741.0
2020-06-30 11:40:00,171.85,172.59,171.77,172.43,18057.0,155.1281,155.796,155.0558,155.6516,18057.0
2020-06-30 11:50:00,172.34,172.65,172.32,172.52,10428.0,155.5704,155.8502,155.5523,155.7329,10428.0
2020-06-30 12:00:00,172.6,173.01,172.6,172.84,14022.0,155.8051,156.1752,155.8051,156.0217,14022.0
2020-06-30 12:10:00,172.77,173.0,172.69,172.84,14623.0,155.9585,156.1662,155.8863,156.0217,14623.0
2020-06-30 12:20:00,172.84,172.84,172.3,172.34,23738.0,156.0217,156.0217,155.5343,155.5704,23738.0
2020-06-30 12:30:00,172.3,172.48,172.16,172.36,23712.0,155.5343,155.6968,155.4079,155.5884,23712.0
2020-06-30 12:40:00,172.36,172.39,171.65,171.67,13230.0,155.5884,155.6155,154.9475,154.9656,13230.0
2020-06-30 12:50:00,171.71,171.98,171.56,171.56,24427.0,155.0017,155.2454,154.8663,154.8663,24427.0
2020-06-30 13:00:00,171.56,171.6,171.1,171.2,21886.0,154.8663,154.9024,154.451,154.5413,21886.0
2020-06-30 13:10:00,171.15,171.18,170.7,170.92,32380.0,154.4962,154.5232,154.09,154.2885,32380.0
2020-06-30 13:20:00,170.91,170.95,170.71,170.89,29908.0,154.2795,154.3156,154.099,154.2615,29908.0
2020-06-30 13:30:00,170.81,170.85,170.54,170.65,31864.0,154.1893,154.2254,153.9455,154.0448,31864.0
2020-06-30 13:40:00,170.58,170.62,170.15,170.27,18220.0,153.9816,154.0177,153.5935,153.7018,18220.0
2020-06-30 13:50:00,170.27,170.72,170.22,170.58,19992.0,153.7018,154.108,153.6567,153.9816,19992.0
2020-06-30 14:00:00,170.6,170.7,170.21,170.67,33102.0,153.9997,154.09,153.6476,154.0629,33102.0
2020-06-30 14:10:00,170.68,170.76,170.41,170.66,37348.0,154.0719,154.1441,153.8282,154.0538,37348.0
2020-06-30 14:20:00,170.67,170.96,170.44,170.6,61505.0,154.0629,154.3247,153.8553,153.9997,61505.0
2020-06-30 14:30:00,170.63,170.63,170.42,170.53,20373.0,154.0268,154.0268,153.8372,153.9365,20373.0
2020-06-30 14:40:00,170.54,170.68,170.33,170.68,23104.0,153.9455,154.0719,153.756,154.0719,23104.0
2020-06-30 14:50:00,170.7,171.09,170.7,171.07,25524.0,154.09,154.442,154.09,154.424,25524.0
2020-06-30 15:00:00,171.09,171.2,170.52,170.52,27918.0,154.442,154.5413,153.9275,153.9275,27918.0
2020-06-30 15:10:00,170.5,170.59,170.14,170.28,62446.0,153.9094,153.9907,153.5844,153.7108,62446.0
2020-06-30 15:20:00,170.27,170.44,170.16,170.27,47764.0,153.7018,153.8553,153.6025,153.7018,47764.0
2020-06-30 15:30:00,170.29,170.31,169.49,169.66,172404.0,153.7199,153.7379,152.9977,153.1512,172404.0
2020-06-30 15:40:00,169.7,169.75,168.96,168.98,148125.0,153.1873,153.2324,152.5193,152.5373,148125.0
2020-06-30 15:50:00,168.98,170.26,168.96,169.55,475079.0,152.5373,153.6928,152.5193,153.0519,475079.0
2020-07-01 09:30:00,171.44,172.79,170.5,172.12,63336.0,154.7579,155.9766,153.9094,155.3718,63336.0
2020-07-01 09:40:00,172.12,172.23,171.52,171.61,41946.0,155.3718,155.4711,154.8302,154.9114,41946.0
2020-07-01 09:50:00,171.59,171.77,170.81,170.87,56721.0,154.8934,155.0558,154.1893,154.2434,56721.0
2020-07-01 10:00:00,170.9,172.46,170.9,172.16,55011.0,154.2705,155.6787,154.2705,155.4079,55011.0
2020-07-01 10:10:00,172.2,172.78,172.19,172.49,27241.0,155.444,155.9676,155.435,155.7058,27241.0
2020-07-01 10:20:00,172.53,172.66,172.15,172.6,22682.0,155.7419,155.8592,155.3989,155.8051,22682.0
2020-07-01 10:30:00,172.62,172.9,172.0,172.09,22723.0,155.8231,156.0759,155.2635,155.3447,22723.0
2020-07-01 10:40:00,172.15,172.21,171.56,171.58,15426.0,155.3989,155.453,154.8663,154.8843,15426.0
2020-07-01 10:50:00,171.58,171.72,171.26,171.66,12845.0,154.8843,155.0107,154.5955,154.9565,12845.0
2020-07-01 11:00:00,171.82,171.82,171.44,171.58,12800.0,155.101,155.101,154.7579,154.8843,12800.0
2020-07-01 11:10:00,171.57,171.64,171.12,171.48,31485.0,154.8753,154.9385,154.4691,154.7941,31485.0
2020-07-01 11:20:00,171.51,171.64,170.68,170.75,22922.0,154.8211,154.9385,154.0719,154.1351,22922.0
2020-07-01 11:30:00,170.75,171.03,170.57,171.03,21043.0,154.1351,154.3878,153.9726,154.3878,21043.0
2020-07-01 11:40:00,171.03,171.31,170.95,171.18,15672.0,154.3878,154.6406,154.3156,154.5232,15672.0
2020-07-01 11:50:00,171.2,171.3,170.77,171.09,28534.0,154.5413,154.6316,154.1531,154.442,28534.0
2020-07-01 12:00:00,171.01,171.05,170.95,170.96,21848.0,154.3698,154.4059,154.3156,154.3247,21848.0
2020-07-01 12:10:00,170.97,171.09,170.84,171.09,23335.0,154.3337,154.442,154.2163,154.442,23335.0
2020-07-01 12:20:00,171.15,171.22,170.96,171.05,19091.0,154.4962,154.5594,154.3247,154.4059,19091.0
2020-07-01 12:30:00,171.01,171.05,170.92,171.02,22643.0,154.3698,154.4059,154.2885,154.3788,22643.0
2020-07-01 12:40:00,171.04,171.06,170.54,170.96,18769.0,154.3969,154.4149,153.9455,154.3247,18769.0
2020-07-01 12:50:00,171.06,171.43,171.06,171.36,19085.0,154.4149,154.7489,154.4149,154.6857,19085.0
2020-07-01 13:00:00,171.4,171.42,171.22,171.28,16058.0,154.7218,154.7399,154.5594,154.6135,16058.0
2020-07-01 13:10:00,171.28,171.4,171.19,171.23,15869.0,154.6135,154.7218,154.5323,154.5684,15869.0
2020-07-01 13:20:00,171.23,171.23,170.88,171.02,22765.0,154.5684,154.5684,154.2524,154.3788,22765.0
2020-07-01 13:30:00,170.99,171.53,170.99,171.44,17776.0,154.3517,154.8392,154.3517,154.7579,17776.0
2020-07-01 13:40:00,171.44,171.44,170.99,171.14,19600.0,154.7579,154.7579,154.3517,154.4871,19600.0
2020-07-01 13:50:00,171.12,171.21,170.92,170.93,13873.0,154.4691,154.5503,154.2885,154.2976,13873.0
2020-07-01 14:00:00,170.94,171.15,170.89,171.15,18872.0,154.3066,154.4962,154.2615,154.4962,18872.0
2020-07-01 14:10:00,171.11,171.16,170.86,171.01,15971.0,154.4601,154.5052,154.2344,154.3698,15971.0
2020-07-01 14:20:00,171.05,171.09,170.56,170.56,16284.0,154.4059,154.442,153.9636,153.9636,16284.0
2020-07-01 14:30:00,170.54,170.73,170.54,170.68,16660.0,153.9455,154.117,153.9455,154.0719,16660.0
2020-07-01 14:40:00,170.68,171.04,170.67,170.93,37211.0,154.0719,154.3969,154.0629,154.2976,37211.0
2020-07-01 14:50:00,170.96,171.1,170.92,171.09,32527.0,154.3247,154.451,154.2885,154.442,32527.0
2020-07-01 15:00:00,171.1,171.29,170.96,171.09,22253.0,154.451,154.6225,154.3247,154.442,22253.0
2020-07-01 15:10:00,171.08,171.19,170.97,171.12,20394.0,154.433,154.5323,154.3337,154.4691,20394.0
2020-07-01 15:20:00,171.12,171.38,171.08,171.22,19087.0,154.4691,154.7038,154.433,154.5594,19087.0
2020-07-01 15:30:00,171.22,171.3,170.65,170.65,50406.0,154.5594,154.6316,154.0448,154.0448,50406.0
2020-07-01 15:40:00,170.69,171.02,170.47,171.0,88687.0,154.0809,154.3788,153.8823,154.3608,88687.0
2020-07-01 15:50:00,171.0,171.05,170.29,170.6,138816.0,154.3608,154.4059,153.7199,153.9997,138816.0
2020-07-02 09:30:00,172.01,173.0,171.58,172.33,46761.0,155.2725,156.1662,154.8843,155.5613,46761.0
2020-07-02 09:40:00,172.37,172.75,172.18,172.38,38762.0,155.5975,155.9405,155.4259,155.6065,38762.0
2020-07-02 09:50:00,172.43,172.94,172.18,172.5,21518.0,155.6516,156.112,155.4259,155.7148,21518.0
2020-07-02 10:00:00,172.6,173.03,172.45,172.54,28435.0,155.8051,156.1932,155.6697,155.7509,28435.0
2020-07-02 10:10:00,172.43,172.43,171.46,171.58,16300.0,155.6516,155.6516,154.776,154.8843,16300.0
2020-07-02 10:20:00,171.68,171.72,171.11,171.22,10380.0,154.9746,155.0107,154.4601,154.5594,10380.0
2020-07-02 10:30:00,171.34,172.09,171.34,172.06,14906.0,154.6677,155.3447,154.6677,155.3176,14906.0
2020-07-02 10:40:00,172.01,172.12,171.18,171.33,13652.0,155.2725,155.3718,154.5232,154.6587,13652.0
2020-07-02 10:50:00,171.27,171.27,170.16,170.16,14676.0,154.6045,154.6045,153.6025,153.6025,14676.0
2020-07-02 11:00:00,170.14,170.31,169.85,169.93,29909.0,153.5844,153.7379,153.3227,153.3949,29909.0
2020-07-02 11:10:00,169.91,169.91,169.37,169.58,28883.0,153.3768,153.3768,152.8894,153.0789,28883.0
2020-07-02 11:20:00,169.65,169.81,169.15,169.55,48023.0,153.1421,153.2866,152.6908,153.0519,48023.0
2020-07-02 11:30:00,169.74,170.23,169.69,170.15,19684.0,153.2234,153.6657,153.1782,153.5935,19684.0
2020-07-02 11:40:00,170.14,170.55,170.14,170.55,20331.0,153.5844,153.9546,153.5844,153.9546,20331.0
2020-07-02 11:50:00,170.61,171.36,170.57,171.27,27140.0,154.0087,154.6857,153.9726,154.6045,27140.0
2020-07-02 12:00:00,171.29,171.44,171.1,171.38,24223.0,154.6225,154.7579,154.451,154.7038,24223.0
2020-07-02 12:10:00,171.35,171.64,171.34,171.6,16860.0,154.6767,154.9385,154.6677,154.9024,16860.0
2020-07-02 12:20:00,171.59,171.92,171.48,171.92,11909.0,154.8934,155.1912,154.7941,155.1912,11909.0
2020-07-02 12:30:00,171.91,172.22,171.8,171.9,33171.0,155.1822,155.4621,155.0829,155.1732,33171.0
2020-07-02 12:40:00,171.89,171.89,171.62,171.73,7839.0,155.1642,155.1642,154.9204,155.0197,7839.0
2020-07-02 12:50:00,171.69,171.83,171.51,171.65,7422.0,154.9836,155.11,154.8211,154.9475,7422.0
2020-07-02 13:00:00,171.65,171.77,171.21,171.32,27877.0,154.9475,155.0558,154.5503,154.6496,27877.0
2020-07-02 13:10:00,171.35,172.06,171.24,171.84,27163.0,154.6767,155.3176,154.5774,155.119,27163.0
2020-07-02 13:20:00,171.8,172.03,171.63,172.0,13420.0,155.0829,155.2905,154.9295,155.2635,13420.0
2020-07-02 13:30:00,171.98,172.08,171.94,172.0,6890.0,155.2454,155.3357,155.2093,155.2635,6890.0
2020-07-02 13:40:00,172.17,172.67,172.0,172.59,24294.0,155.4169,155.8683,155.2635,155.796,24294.0
2020-07-02 13:50:00,172.54,173.04,172.54,172.75,10643.0,155.7509,156.2023,155.7509,155.9405,10643.0
2020-07-02 14:00:00,172.71,172.74,172.46,172.58,11618.0,155.9044,155.9315,155.6787,155.787,11618.0
2020-07-02 14:10:00,172.68,172.94,172.68,172.94,11904.0,155.8773,156.112,155.8773,156.112,11904.0
2020-07-02 14:20:00,172.92,173.24,172.85,173.13,13286.0,156.0939,156.3828,156.0307,156.2835,13286.0
2020-07-02 14:30:00,173.17,173.78,173.17,173.75,23634.0,156.3196,156.8703,156.3196,156.8432,23634.0
2020-07-02 14:40:00,173.72,173.77,173.15,173.34,22389.0,156.8161,156.8612,156.3016,156.4731,22389.0
2020-07-02 14:50:00,173.3,173.71,173.23,173.27,22512.0,156.437,156.8071,156.3738,156.4099,22512.0
2020-07-02 15:00:00,173.22,173.36,172.51,172.61,23024.0,156.3647,156.4911,155.7238,155.8141,23024.0
2020-07-02 15:10:00,172.62,172.84,172.38,172.39,11975.0,155.8231,156.0217,155.6065,155.6155,11975.0
2020-07-02 15:20:00,172.43,172.48,172.11,172.34,22110.0,155.6516,155.6968,155.3628,155.5704,22110.0
2020-07-02 15:30:00,172.29,172.48,172.22,172.41,34339.0,155.5252,155.6968,155.4621,155.6336,34339.0
2020-07-02 15:40:00,172.43,172.46,171.76,171.84,40555.0,155.6516,155.6787,155.0468,155.119,40555.0
2020-07-02 15:50:00,171.87,172.13,171.27,172.02,190833.0,155.1461,155.3808,154.6045,155.2815,190833.0
2020-07-06 09:30:00,174.68,174.88,173.64,173.78,46589.0,157.6827,157.8632,156.7439,156.8703,46589.0
2020-07-06 09:40:00,173.9,174.01,173.47,173.71,15856.0,156.9786,157.0779,156.5904,156.8071,15856.0
2020-07-06 09:50:00,173.78,174.43,173.58,173.99,19596.0,156.8703,157.457,156.6897,157.0598,19596.0
2020-07-06 10:00:00,174.08,174.3,173.09,173.13,17603.0,157.1411,157.3397,156.2474,156.2835,17603.0
2020-07-06 10:10:00,173.1,173.14,172.79,173.04,14441.0,156.2564,156.2925,155.9766,156.2023,14441.0
2020-07-06 10:20:00,172.92,172.96,172.58,172.78,13697.0,156.0939,156.13,155.787,155.9676,13697.0
2020-07-06 10:30:00,172.77,172.78,172.38,172.67,51789.0,155.9585,155.9676,155.6065,155.8683,51789.0
2020-07-06 10:40:00,172.68,172.85,172.43,172.78,13681.0,155.8773,156.0307,155.6516,155.9676,13681.0
2020-07-06 10:50:00,172.83,172.97,172.71,172.88,12013.0,156.0127,156.1391,155.9044,156.0578,12013.0
2020-07-06 11:00:00,172.87,172.87,171.95,172.03,18066.0,156.0488,156.0488,155.2183,155.2905,18066.0
2020-07-06 11:10:00,171.93,172.32,171.81,172.31,14002.0,155.2003,155.5523,155.0919,155.5433,14002.0
2020-07-06 11:20:00,172.25,172.33,172.08,172.26,14596.0,155.4891,155.5613,155.3357,155.4982,14596.0
2020-07-06 11:30:00,172.21,172.43,172.0,172.25,35727.0,155.453,155.6516,155.2635,155.4891,35727.0
2020-07-06 11:40:00,172.23,172.61,172.05,172.4,32946.0,155.4711,155.8141,155.3086,155.6245,32946.0
2020-07-06 11:50:00,172.38,172.38,172.13,172.27,13779.0,155.6065,155.6065,155.3808,155.5072,13779.0
2020-07-06 12:00:00,172.22,172.58,172.12,172.52,15013.0,155.4621,155.787,155.3718,155.7329,15013.0
2020-07-06 12:10:00,172.53,173.14,172.46,173.12,20954.0,155.7419,156.2925,155.6787,156.2745,20954.0
2020-07-06 12:20:00,173.1,173.3,173.03,173.13,23059.0,156.2564,156.437,156.1932,156.2835,23059.0
2020-07-06 12:30:00,173.16,173.4,173.06,173.4,15240.0,156.3106,156.5272,156.2203,156.5272,15240.0
2020-07-06 12:40:00,173.41,173.6,173.33,173.47,10843.0,156.5363,156.7078,156.464,156.5904,10843.0
2020-07-06 12:50:00,173.48,173.73,173.37,173.73,17936.0,156.5994,156.8251,156.5001,156.8251,17936.0
2020-07-06 13:00:00,173.73,174.11,173.69,174.05,18000.0,156.8251,157.1681,156.789,157.114,18000.0
2020-07-06 13:10:00,174.05,174.16,173.65,173.9,19447.0,157.114,157.2133,156.7529,156.9786,19447.0
2020-07-06 13:20:00,173.91,174.17,173.91,174.14,12126.0,156.9876,157.2223,156.9876,157.1952,12126.0
2020-07-06 13:30:00,174.15,174.33,174.07,174.19,14930.0,157.2043,157.3667,157.132,157.2404,14930.0
2020-07-06 13:40:00,174.2,174.25,174.08,174.23,7128.0,157.2494,157.2945,157.1411,157.2765,7128.0
2020-07-06 13:50:00,174.23,174.51,174.19,174.21,27254.0,157.2765,157.5292,157.2404,157.2584,27254.0
2020-07-06 14:00:00,174.2,174.24,173.81,174.06,19253.0,157.2494,157.2855,156.8973,157.123,19253.0
2020-07-06 14:10:00,174.05,174.11,173.84,173.87,13989.0,157.114,157.1681,156.9244,156.9515,13989.0
2020-07-06 14:20:00,173.86,174.0,173.7,173.84,14676.0,156.9425,157.0688,156.798,156.9244,14676.0
2020-07-06 14:30:00,173.84,174.06,173.81,174.01,20508.0,156.9244,157.123,156.8973,157.0779,20508.0
2020-07-06 14:40:00,173.98,173.98,173.4,173.69,13424.0,157.0508,157.0508,156.5272,156.789,13424.0
2020-07-06 14:50:00,173.7,173.85,173.63,173.72,7565.0,156.798,156.9334,156.7348,156.8161,7565.0
2020-07-06 15:00:00,173.71,174.0,173.54,173.99,16556.0,156.8071,157.0688,156.6536,157.0598,16556.0
2020-07-06 15:10:00,173.94,173.97,173.52,173.63,16662.0,157.0147,157.0418,156.6356,156.7348,16662.0
2020-07-06 15:20:00,173.63,173.78,173.55,173.73,11771.0,156.7348,156.8703,156.6626,156.8251,11771.0
2020-07-06 15:30:00,173.74,173.85,173.52,173.78,21963.0,156.8341,156.9334,156.6356,156.8703,21963.0
2020-07-06 15:40:00,173.76,173.81,173.59,173.81,22816.0,156.8522,156.8973,156.6987,156.8973,22816.0
2020-07-06 15:50:00,173.84,174.01,173.2,174.0,126792.0,156.9244,157.0779,156.3467,157.0688,126792.0
2020-07-07 09:30:00,172.51,173.16,172.23,173.12,37185.0,155.7238,156.3106,155.4711,156.2745,37185.0
2020-07-07 09:40:00,173.14,173.87,172.63,173.67,23006.0,156.2925,156.9515,155.8322,156.771,23006.0
2020-07-07 09:50:00,173.68,173.93,172.7,173.67,32929.0,156.78,157.0057,155.8953,156.771,32929.0
2020-07-07 10:00:00,173.67,173.87,172.27,172.41,15768.0,156.771,156.9515,155.5072,155.6336,15768.0
2020-07-07 10:10:00,172.25,172.37,171.94,172.19,16213.0,155.4891,155.5975,155.2093,155.435,16213.0
2020-07-07 10:20:00,172.13,172.13,171.35,171.39,32037.0,155.3808,155.3808,154.6767,154.7128,32037.0
2020-07-07 10:30:00,171.38,172.1,171.19,171.85,18682.0,154.7038,155.3537,154.5323,155.1281,18682.0
2020-07-07 10:40:00,171.82,172.09,171.52,171.8,15935.0,155.101,155.3447,154.8302,155.0829,15935.0
2020-07-07 10:50:00,171.83,172.14,171.6,171.77,11179.0,155.11,155.3898,154.9024,155.0558,11179.0
2020-07-07 11:00:00,171.8,171.97,171.67,171.81,10713.0,155.0829,155.2364,154.9656,155.0919,10713.0
2020-07-07 11:10:00,171.81,172.45,171.81,172.28,11214.0,155.0919,155.6697,155.0919,155.5162,11214.0
2020-07-07 11:20:00,172.33,172.59,172.22,172.51,14534.0,155.5613,155.796,155.4621,155.7238,14534.0
2020-07-07 11:30:00,172.58,172.58,172.15,172.25,24971.0,155.787,155.787,155.3989,155.4891,24971.0
2020-07-07 11:40:00,172.26,172.42,172.04,172.05,8147.0,155.4982,155.6426,155.2996,155.3086,8147.0
2020-07-07 11:50:00,172.06,172.35,171.91,172.23,10150.0,155.3176,155.5794,155.1822,155.4711,10150.0
2020-07-07 12:00:00,172.2,172.26,172.09,172.16,10811.0,155.444,155.4982,155.3447,155.4079,10811.0
2020-07-07 12:10:00,172.16,172.39,172.09,172.14,6283.0,155.4079,155.6155,155.3447,155.3898,6283.0
2020-07-07 12:20:00,172.14,172.36,172.14,172.35,19061.0,155.3898,155.5884,155.3898,155.5794,19061.0
2020-07-07 12:30:00,172.31,172.31,172.0,172.11,14696.0,155.5433,155.5433,155.2635,155.3628,14696.0
2020-07-07 12:40:00,172.07,172.09,171.78,172.05,15802.0,155.3266,155.3447,155.0649,155.3086,15802.0
2020-07-07 12:50:00,172.08,172.19,171.8,171.93,10360.0,155.3357,155.435,155.0829,155.2003,10360.0
2020-07-07 13:00:00,172.02,172.19,171.69,171.71,17341.0,155.2815,155.435,154.9836,155.0017,17341.0
2020-07-07 13:10:00,171.62,171.82,171.6,171.68,7329.0,154.9204,155.101,154.9024,154.9746,7329.0
2020-07-07 13:20:00,171.66,171.74,171.3,171.42,13606.0,154.9565,155.0288,154.6316,154.7399,13606.0
2020-07-07 13:30:00,171.39,171.39,170.9,171.0,10504.0,154.7128,154.7128,154.2705,154.3608,10504.0
2020-07-07 13:40:00,170.99,171.0,170.77,170.9,7668.0,154.3517,154.3608,154.1531,154.2705,7668.0
2020-07-07 13:50:00,170.86,170.97,170.57,170.93,8318.0,154.2344,154.3337,153.9726,154.2976,8318.0
2020-07-07 14:00:00,170.92,170.92,170.46,170.52,8033.0,154.2885,154.2885,153.8733,153.9275,8033.0
2020-07-07 14:10:00,170.49,170.63,170.4,170.5,11832.0,153.9004,154.0268,153.8191,153.9094,11832.0
2020-07-07 14:20:00,170.52,170.6,170.34,170.43,11938.0,153.9275,153.9997,153.765,153.8462,11938.0
2020-07-07 14:30:00,170.43,170.43,170.03,170.09,13660.0,153.8462,153.8462,153.4851,153.5393,13660.0
2020-07-07 14:40:00,170.11,170.2,169.73,169.84,19941.0,153.5574,153.6386,153.2143,153.3136,19941.0
2020-07-07 14:50:00,169.75,169.89,169.62,169.8,16538.0,153.2324,153.3588,153.115,153.2775,16538.0
2020-07-07 15:00:00,169.77,169.95,169.61,169.74,39256.0,153.2504,153.4129,153.106,153.2234,39256.0
2020-07-07 15:10:00,169.7,169.75,169.54,169.59,17915.0,153.1873,153.2324,153.0428,153.088,17915.0
2020-07-07 15:20:00,169.59,169.75,169.4,169.42,29721.0,153.088,153.2324,152.9165,152.9345,29721.0
2020-07-07 15:30:00,169.42,169.44,168.5,168.55,32693.0,152.9345,152.9526,152.104,152.1492,32693.0
2020-07-07 15:40:00,168.52,168.54,168.07,168.16,62546.0,152.1221,152.1401,151.7159,151.7971,62546.0
2020-07-07 15:50:00,168.13,168.13,167.59,167.69,163204.0,151.77,151.77,151.2826,151.3728,163204.0
2020-07-08 09:30:00,167.8,167.8,165.92,167.13,48760.0,151.4721,151.4721,149.7751,150.8673,48760.0
2020-07-08 09:40:00,167.13,167.46,166.8,167.46,24486.0,150.8673,151.1652,150.5694,151.1652,24486.0
2020-07-08 09:50:00,167.45,167.76,167.18,167.62,48206.0,151.1562,151.436,150.9125,151.3097,48206.0
2020-07-08 10:00:00,167.66,167.69,166.89,166.93,25404.0,151.3458,151.3728,150.6507,150.6868,25404.0
2020-07-08 10:10:00,166.94,166.94,166.64,166.73,30422.0,150.6958,150.6958,150.425,150.5063,30422.0
2020-07-08 10:20:00,166.74,166.81,166.19,166.29,26794.0,150.5153,150.5785,150.0188,150.1091,26794.0
2020-07-08 10:30:00,166.25,166.39,165.88,166.03,32933.0,150.073,150.1993,149.739,149.8744,32933.0
2020-07-08 10:40:00,165.92,165.98,165.25,165.33,25391.0,149.7751,149.8292,149.1703,149.2425,25391.0
2020-07-08 10:50:00,165.43,165.81,165.34,165.37,23777.0,149.3328,149.6758,149.2515,149.2786,23777.0
2020-07-08 11:00:00,165.39,165.48,164.01,164.03,47973.0,149.2966,149.3779,148.0509,148.069,47973.0
2020-07-08 11:10:00,164.01,164.63,163.87,164.53,41017.0,148.0509,148.6106,147.9246,148.5203,41017.0
2020-07-08 11:20:00,164.49,164.49,163.9,164.21,68807.0,148.4842,148.4842,147.9516,148.2315,68807.0
2020-07-08 11:30:00,164.18,164.56,164.08,164.41,21636.0,148.2044,148.5474,148.1141,148.412,21636.0
2020-07-08 11:40:00,164.45,164.52,164.1,164.11,27570.0,148.4481,148.5113,148.1322,148.1412,27570.0
2020-07-08 11:50:00,164.11,164.16,163.8,163.88,18497.0,148.1412,148.1863,147.8614,147.9336,18497.0
2020-07-08 12:00:00,163.92,164.01,163.65,163.76,19944.0,147.9697,148.0509,147.726,147.8253,19944.0
2020-07-08 12:10:00,163.83,164.52,163.77,164.41,25643.0,147.8884,148.5113,147.8343,148.412,25643.0
2020-07-08 12:20:00,164.42,164.71,164.22,164.28,17056.0,148.421,148.6828,148.2405,148.2947,17056.0
2020-07-08 12:30:00,164.25,164.73,164.02,164.6,15048.0,148.2676,148.7009,148.06,148.5835,15048.0
2020-07-08 12:40:00,164.66,165.14,164.61,164.92,21063.0,148.6377,149.071,148.5925,148.8724,21063.0
2020-07-08 12:50:00,164.88,165.18,164.66,165.04,14863.0,148.8363,149.1071,148.6377,148.9807,14863.0
2020-07-08 13:00:00,165.02,165.05,164.79,164.98,10579.0,148.9626,148.9897,148.755,148.9265,10579.0
2020-07-08 13:10:00,165.02,165.06,164.73,164.73,44281.0,148.9626,148.9988,148.7009,148.7009,44281.0
2020-07-08 13:20:00,164.73,165.0,164.43,164.52,33098.0,148.7009,148.9446,148.4301,148.5113,33098.0
2020-07-08 13:30:00,164.51,164.55,164.17,164.45,11640.0,148.5023,148.5384,148.1954,148.4481,11640.0
2020-07-08 13:40:00,164.51,164.68,164.37,164.37,24282.0,148.5023,148.6557,148.3759,148.3759,24282.0
2020-07-08 13:50:00,164.44,164.7,164.34,164.49,35922.0,148.4391,148.6738,148.3488,148.4842,35922.0
2020-07-08 14:00:00,164.52,164.91,164.5,164.7,9793.0,148.5113,148.8634,148.4932,148.6738,9793.0
2020-07-08 14:10:00,164.68,164.97,164.66,164.88,10567.0,148.6557,148.9175,148.6377,148.8363,10567.0
2020-07-08 14:20:00,164.95,165.43,164.89,164.97,11113.0,148.8995,149.3328,148.8453,148.9175,11113.0
2020-07-08 14:30:00,164.98,165.03,164.81,164.9,6996.0,148.9265,148.9717,148.7731,148.8543,6996.0
2020-07-08 14:40:00,164.94,164.96,164.73,164.77,13204.0,148.8904,148.9085,148.7009,148.737,13204.0
2020-07-08 14:50:00,164.82,164.82,164.45,164.71,17028.0,148.7821,148.7821,148.4481,148.6828,17028.0
2020-07-08 15:00:00,164.71,164.89,164.42,164.64,25971.0,148.6828,148.8453,148.421,148.6196,25971.0
2020-07-08 15:10:00,164.71,164.83,164.46,164.72,33480.0,148.6828,148.7911,148.4571,148.6918,33480.0
2020-07-08 15:20:00,164.68,165.17,164.68,164.92,29113.0,148.6557,149.0981,148.6557,148.8724,29113.0
2020-07-08 15:30:00,164.95,165.0,164.5,164.58,40878.0,148.8995,148.9446,148.4932,148.5655,40878.0
2020-07-08 15:40:00,164.59,164.72,164.17,164.4,69453.0,148.5745,148.6918,148.1954,148.403,69453.0
2020-07-08 15:50:00,164.36,164.68,164.2,164.65,95523.0,148.3669,148.6557,148.2224,148.6287,95523.0
2020-07-09 09:30:00,164.1,164.99,162.39,163.29,83862.0,148.1322,148.9356,146.5886,147.401,83862.0
2020-07-09 09:40:00,163.15,163.65,162.81,162.94,29648.0,147.2746,147.726,146.9677,147.085,29648.0
2020-07-09 09:50:00,162.94,163.45,162.47,163.33,48502.0,147.085,147.5454,146.6608,147.4371,48502.0
2020-07-09 10:00:00,163.35,163.5,162.03,162.47,35121.0,147.4552,147.5906,146.2636,146.6608,35121.0
2020-07-09 10:10:00,162.47,162.57,161.95,162.22,24411.0,146.6608,146.751,146.1914,146.4351,24411.0
2020-07-09 10:20:00,162.27,162.29,161.12,161.22,51522.0,146.4802,146.4983,145.4421,145.5324,51522.0
2020-07-09 10:30:00,161.18,161.35,160.38,160.49,58468.0,145.4963,145.6498,144.7741,144.8734,58468.0
2020-07-09 10:40:00,160.53,161.13,160.39,160.5,40693.0,144.9096,145.4512,144.7832,144.8825,40693.0
2020-07-09 10:50:00,160.43,160.7,160.0,160.23,45644.0,144.8193,145.063,144.4311,144.6387,45644.0
2020-07-09 11:00:00,160.26,160.68,159.88,160.6,88283.0,144.6658,145.045,144.3228,144.9727,88283.0
2020-07-09 11:10:00,160.6,160.98,160.36,160.52,36192.0,144.9727,145.3158,144.7561,144.9005,36192.0
2020-07-09 11:20:00,160.52,160.77,160.01,160.67,33207.0,144.9005,145.1262,144.4402,145.0359,33207.0
2020-07-09 11:30:00,160.58,161.08,160.58,160.87,26183.0,144.9547,145.406,144.9547,145.2165,26183.0
2020-07-09 11:40:00,161.06,161.09,160.35,160.76,17144.0,145.388,145.4151,144.7471,145.1172,17144.0
2020-07-09 11:50:00,160.76,161.35,160.68,161.0,10997.0,145.1172,145.6498,145.045,145.3338,10997.0
2020-07-09 12:00:00,161.01,161.87,160.96,161.69,13719.0,145.3428,146.1192,145.2977,145.9567,13719.0
2020-07-09 12:10:00,161.65,161.67,161.3,161.51,21804.0,145.9206,145.9386,145.6046,145.7942,21804.0
2020-07-09 12:20:00,161.49,161.61,161.29,161.29,13673.0,145.7761,145.8845,145.5956,145.5956,13673.0
2020-07-09 12:30:00,161.3,161.47,161.18,161.24,10971.0,145.6046,145.7581,145.4963,145.5505,10971.0
2020-07-09 12:40:00,161.29,161.6,161.18,161.21,11892.0,145.5956,145.8754,145.4963,145.5234,11892.0
2020-07-09 12:50:00,161.18,161.29,161.01,161.29,16521.0,145.4963,145.5956,145.3428,145.5956,16521.0
2020-07-09 13:00:00,161.32,161.79,161.22,161.42,18866.0,145.6227,146.0469,145.5324,145.7129,18866.0
2020-07-09 13:10:00,161.47,161.54,161.36,161.39,8418.0,145.7581,145.8213,145.6588,145.6859,8418.0
2020-07-09 13:20:00,161.31,161.52,161.15,161.3,14654.0,145.6137,145.8032,145.4692,145.6046,14654.0
2020-07-09 13:30:00,161.36,161.63,161.17,161.63,22453.0,145.6588,145.9025,145.4873,145.9025,22453.0
2020-07-09 13:40:00,161.7,161.85,160.88,160.96,29395.0,145.9657,146.1011,145.2255,145.2977,29395.0
2020-07-09 13:50:00,160.94,161.07,160.4,160.58,35823.0,145.2797,145.397,144.7922,144.9547,35823.0
2020-07-09 14:00:00,160.48,160.78,160.25,160.7,32788.0,144.8644,145.1352,144.6568,145.063,32788.0
2020-07-09 14:10:00,160.71,161.29,160.71,161.24,26739.0,145.072,145.5956,145.072,145.5505,26739.0
2020-07-09 14:20:00,161.13,161.4,161.07,161.4,12970.0,145.4512,145.6949,145.397,145.6949,12970.0
2020-07-09 14:30:00,161.43,161.65,161.34,161.6,13989.0,145.722,145.9206,145.6407,145.8754,13989.0
2020-07-09 14:40:00,161.56,161.77,161.45,161.69,20175.0,145.8393,146.0289,145.74,145.9567,20175.0
2020-07-09 14:50:00,161.68,161.95,161.4,161.69,23474.0,145.9477,146.1914,145.6949,145.9567,23474.0
2020-07-09 15:00:00,161.69,161.75,161.36,161.7,26055.0,145.9567,146.0108,145.6588,145.9657,26055.0
2020-07-09 15:10:00,161.75,161.81,161.11,161.18,40448.0,146.0108,146.065,145.4331,145.4963,40448.0
2020-07-09 15:20:00,161.21,161.33,160.87,160.9,96174.0,145.5234,145.6317,145.2165,145.2435,96174.0
2020-07-09 15:30:00,160.9,160.9,159.66,159.86,52935.0,145.2435,145.2435,144.1242,144.3047,52935.0
2020-07-09 15:40:00,159.81,160.38,159.55,160.16,54537.0,144.2596,144.7741,144.0249,144.5756,54537.0
2020-07-09 15:50:00,160.02,160.25,159.62,159.81,137282.0,144.4492,144.6568,144.0881,144.2596,137282.0
2020-07-10 09:30:00,159.93,161.27,159.93,161.27,52035.0,144.3679,145.5775,144.3679,145.5775,52035.0
2020-07-10 09:40:00,161.17,162.65,161.11,162.34,31790.0,145.4873,146.8233,145.4331,146.5434,31790.0
2020-07-10 09:50:00,162.36,163.0,161.82,162.14,34773.0,146.5615,147.1392,146.074,146.3629,34773.0
2020-07-10 10:00:00,162.15,162.29,161.54,161.93,42269.0,146.3719,146.4983,145.8213,146.1733,42269.0
2020-07-10 10:10:00,162.0,162.39,161.58,161.62,25448.0,146.2365,146.5886,145.8574,145.8935,25448.0
2020-07-10 10:20:00,161.61,161.61,160.87,161.28,18009.0,145.8845,145.8845,145.2165,145.5866,18009.0
2020-07-10 10:30:00,161.16,161.61,160.99,161.61,51604.0,145.4782,145.8845,145.3248,145.8845,51604.0
2020-07-10 10:40:00,161.88,161.95,161.07,161.17,17953.0,146.1282,146.1914,145.397,145.4873,17953.0
2020-07-10 10:50:00,161.22,161.35,160.7,160.97,18798.0,145.5324,145.6498,145.063,145.3067,18798.0
2020-07-10 11:00:00,160.91,161.09,160.58,160.81,9128.0,145.2526,145.4151,144.9547,145.1623,9128.0
2020-07-10 11:10:00,160.88,161.28,160.88,161.22,14693.0,145.2255,145.5866,145.2255,145.5324,14693.0
2020-07-10 11:20:00,161.24,161.37,160.94,161.16,14595.0,145.5505,145.6678,145.2797,145.4782,14595.0
2020-07-10 11:30:00,161.15,161.22,160.78,161.01,10126.0,145.4692,145.5324,145.1352,145.3428,10126.0
2020-07-10 11:40:00,161.02,161.54,161.01,161.43,31110.0,145.3519,145.8213,145.3428,145.722,31110.0
2020-07-10 11:50:00,161.45,161.9,161.41,161.73,30576.0,145.74,146.1462,145.7039,145.9928,30576.0
2020-07-10 12:00:00,161.68,162.04,161.46,161.95,13528.0,145.9477,146.2726,145.7491,146.1914,13528.0
2020-07-10 12:10:00,161.95,162.05,161.53,161.53,9518.0,146.1914,146.2816,145.8122,145.8122,9518.0
2020-07-10 12:20:00,161.63,161.63,161.34,161.34,7810.0,145.9025,145.9025,145.6407,145.6407,7810.0
2020-07-10 12:30:00,161.32,161.63,161.19,161.39,7971.0,145.6227,145.9025,145.5053,145.6859,7971.0
2020-07-10 12:40:00,161.35,162.02,161.13,161.92,19412.0,145.6498,146.2546,145.4512,146.1643,19412.0
2020-07-10 12:50:00,161.88,162.0,161.55,161.59,16935.0,146.1282,146.2365,145.8303,145.8664,16935.0
2020-07-10 13:00:00,161.65,161.68,161.3,161.44,11625.0,145.9206,145.9477,145.6046,145.731,11625.0
2020-07-10 13:10:00,161.49,161.49,160.96,160.96,10695.0,145.7761,145.7761,145.2977,145.2977,10695.0
2020-07-10 13:20:00,161.01,161.46,161.01,161.45,9533.0,145.3428,145.7491,145.3428,145.74,9533.0
2020-07-10 13:30:00,161.48,161.59,161.25,161.37,59023.0,145.7671,145.8664,145.5595,145.6678,59023.0
2020-07-10 13:40:00,161.36,161.66,161.36,161.48,47752.0,145.6588,145.9296,145.6588,145.7671,47752.0
2020-07-10 13:50:00,161.5,161.67,161.3,161.42,32874.0,145.7852,145.9386,145.6046,145.7129,32874.0
2020-07-10 14:00:00,161.45,161.94,161.36,161.83,166805.0,145.74,146.1824,145.6588,146.0831,166805.0
2020-07-10 14:10:00,161.8,161.87,161.29,161.44,46056.0,146.056,146.1192,145.5956,145.731,46056.0
2020-07-10 14:20:00,161.41,161.46,161.21,161.4,13387.0,145.7039,145.7491,145.5234,145.6949,13387.0
2020-07-10 14:30:00,161.4,161.75,161.39,161.74,20261.0,145.6949,146.0108,145.6859,146.0018,20261.0
2020-07-10 14:40:00,161.7,162.15,161.68,161.96,61266.0,145.9657,146.3719,145.9477,146.2004,61266.0
2020-07-10 14:50:00,161.99,162.04,161.53,161.54,25150.0,146.2275,146.2726,145.8122,145.8213,25150.0
2020-07-10 15:00:00,161.52,161.57,161.24,161.35,15342.0,145.8032,145.8484,145.5505,145.6498,15342.0
2020-07-10 15:10:00,161.34,161.81,161.33,161.8,16300.0,145.6407,146.065,145.6317,146.056,16300.0
2020-07-10 15:20:00,161.8,161.96,161.71,161.93,21038.0,146.056,146.2004,145.9747,146.1733,21038.0
2020-07-10 15:30:00,161.95,161.98,161.71,161.71,35647.0,146.1914,146.2185,145.9747,145.9747,35647.0
2020-07-10 15:40:00,161.8,162.15,161.63,162.14,31900.0,146.056,146.3719,145.9025,146.3629,31900.0
2020-07-10 15:50:00,162.26,162.58,162.05,162.51,88200.0,146.4712,146.7601,146.2816,146.6969,88200.0
2020-07-13 09:30:00,163.68,163.68,162.13,162.5,59143.0,147.753,147.753,146.3539,146.6879,59143.0
2020-07-13 09:40:00,162.52,162.75,161.41,161.95,45063.0,146.7059,146.9135,145.7039,146.1914,45063.0
2020-07-13 09:50:00,161.91,162.7,161.87,162.09,12880.0,146.1553,146.8684,146.1192,146.3178,12880.0
2020-07-13 10:00:00,162.02,162.19,161.5,162.01,13773.0,146.2546,146.408,145.7852,146.2455,13773.0
2020-07-13 10:10:00,161.87,162.32,161.87,162.21,19548.0,146.1192,146.5254,146.1192,146.4261,19548.0
2020-07-13 10:20:00,162.23,162.36,162.05,162.18,14014.0,146.4441,146.5615,146.2816,146.399,14014.0
2020-07-13 10:30:00,162.33,162.55,162.12,162.23,11012.0,146.5344,146.733,146.3448,146.4441,11012.0
2020-07-13 10:40:00,162.27,162.43,161.74,162.25,13910.0,146.4802,146.6247,146.0018,146.4622,13910.0
2020-07-13 10:50:00,162.25,162.9,162.02,162.73,22970.0,146.4622,147.0489,146.2546,146.8955,22970.0
2020-07-13 11:00:00,162.71,163.23,162.69,162.87,17189.0,146.8774,147.3468,146.8594,147.0219,17189.0
2020-07-13 11:10:00,162.91,163.35,162.77,163.34,12710.0,147.058,147.4552,146.9316,147.4461,12710.0
2020-07-13 11:20:00,163.28,164.2,163.25,163.83,24936.0,147.392,148.2224,147.3649,147.8884,24936.0
2020-07-13 11:30:00,163.86,163.89,163.11,163.21,7784.0,147.9155,147.9426,147.2385,147.3288,7784.0
2020-07-13 11:40:00,163.16,163.5,163.13,163.42,12941.0,147.2836,147.5906,147.2566,147.5183,12941.0
2020-07-13 11:50:00,163.42,163.44,163.05,163.25,11855.0,147.5183,147.5364,147.1843,147.3649,11855.0
2020-07-13 12:00:00,163.28,163.44,163.21,163.29,8735.0,147.392,147.5364,147.3288,147.401,8735.0
2020-07-13 12:10:00,163.3,163.63,163.26,163.56,5595.0,147.41,147.7079,147.3739,147.6447,5595.0
2020-07-13 12:20:00,163.49,163.68,163.39,163.42,7984.0,147.5815,147.753,147.4913,147.5183,7984.0
2020-07-13 12:30:00,163.46,164.03,163.45,163.99,6281.0,147.5544,148.069,147.5454,148.0329,6281.0
2020-07-13 12:40:00,163.93,164.19,163.89,164.09,6506.0,147.9787,148.2134,147.9426,148.1231,6506.0
2020-07-13 12:50:00,164.0,164.29,163.91,164.27,7925.0,148.0419,148.3037,147.9607,148.2856,7925.0
2020-07-13 13:00:00,164.29,164.49,164.13,164.28,13929.0,148.3037,148.4842,148.1593,148.2947,13929.0
2020-07-13 13:10:00,164.37,164.73,164.25,164.7,15218.0,148.3759,148.7009,148.2676,148.6738,15218.0
2020-07-13 13:20:00,164.69,164.73,164.23,164.46,10781.0,148.6648,148.7009,148.2495,148.4571,10781.0
2020-07-13 13:30:00,164.5,164.9,164.4,164.69,13224.0,148.4932,148.8543,148.403,148.6648,13224.0
2020-07-13 13:40:00,164.66,165.22,164.64,165.21,62181.0,148.6377,149.1432,148.6196,149.1342,62181.0
2020-07-13 13:50:00,165.2,165.3,165.07,165.13,12151.0,149.1251,149.2154,149.0078,149.0619,12151.0
2020-07-13 14:00:00,165.17,165.21,164.49,164.6,22787.0,149.0981,149.1342,148.4842,148.5835,22787.0
2020-07-13 14:10:00,164.6,164.88,164.33,164.81,11880.0,148.5835,148.8363,148.3398,148.7731,11880.0
2020-07-13 14:20:00,164.77,164.82,164.24,164.8,14396.0,148.737,148.7821,148.2585,148.7641,14396.0
2020-07-13 14:30:00,164.82,164.89,164.51,164.69,9561.0,148.7821,148.8453,148.5023,148.6648,9561.0
2020-07-13 14:40:00,164.76,164.79,164.28,164.43,27187.0,148.7279,148.755,148.2947,148.4301,27187.0
2020-07-13 14:50:00,164.46,164.96,164.3,164.88,74078.0,148.4571,148.9085,148.3127,148.8363,74078.0
2020-07-13 15:00:00,164.88,164.88,164.19,164.28,29982.0,148.8363,148.8363,148.2134,148.2947,29982.0
2020-07-13 15:10:00,164.32,164.61,164.1,164.13,19764.0,148.3308,148.5925,148.1322,148.1593,19764.0
2020-07-13 15:20:00,164.23,164.24,163.64,163.71,23010.0,148.2495,148.2585,147.7169,147.7801,23010.0
2020-07-13 15:30:00,163.68,163.71,162.68,162.68,43854.0,147.753,147.7801,146.8503,146.8503,43854.0
2020-07-13 15:40:00,162.69,163.04,162.38,162.4,117836.0,146.8594,147.1753,146.5795,146.5976,117836.0
2020-07-13 15:50:00,162.32,162.6,161.86,162.45,106984.0,146.5254,146.7781,146.1101,146.6427,106984.0
2020-07-14 09:30:00,162.09,162.53,160.65,161.06,30186.0,146.3178,146.7149,145.0179,145.388,30186.0
2020-07-14 09:40:00,160.88,161.41,160.4,161.06,22295.0,145.2255,145.7039,144.7922,145.388,22295.0
2020-07-14 09:50:00,161.03,162.02,160.41,161.83,23691.0,145.3609,146.2546,144.8012,146.0831,23691.0
2020-07-14 10:00:00,161.73,162.05,161.46,161.5,13227.0,145.9928,146.2816,145.7491,145.7852,13227.0
2020-07-14 10:10:00,161.58,162.0,161.53,161.8,17316.0,145.8574,146.2365,145.8122,146.056,17316.0
2020-07-14 10:20:00,161.52,161.99,161.46,161.67,14204.0,145.8032,146.2275,145.7491,145.9386,14204.0
2020-07-14 10:30:00,161.73,162.25,161.38,161.44,20860.0,145.9928,146.4622,145.6768,145.731,20860.0
2020-07-14 10:40:00,161.5,161.95,160.95,161.02,16272.0,145.7852,146.1914,145.2887,145.3519,16272.0
2020-07-14 10:50:00,161.0,161.47,160.61,160.74,21919.0,145.3338,145.7581,144.9818,145.0991,21919.0
2020-07-14 11:00:00,160.82,161.1,160.43,160.75,19923.0,145.1713,145.4241,144.8193,145.1081,19923.0
2020-07-14 11:10:00,160.76,160.8,160.06,160.29,17251.0,145.1172,145.1533,144.4853,144.6929,17251.0
2020-07-14 11:20:00,160.29,160.33,159.93,160.08,26830.0,144.6929,144.729,144.3679,144.5033,26830.0
2020-07-14 11:30:00,160.01,160.38,159.76,159.87,19148.0,144.4402,144.7741,144.2145,144.3138,19148.0
2020-07-14 11:40:00,159.82,160.25,159.82,160.08,12584.0,144.2686,144.6568,144.2686,144.5033,12584.0
2020-07-14 11:50:00,160.06,160.53,159.97,160.42,22049.0,144.4853,144.9096,144.404,144.8103,22049.0
2020-07-14 12:00:00,160.6,160.63,159.8,160.02,20122.0,144.9727,144.9998,144.2506,144.4492,20122.0
2020-07-14 12:10:00,159.94,160.05,159.68,159.68,14953.0,144.377,144.4763,144.1423,144.1423,14953.0
2020-07-14 12:20:00,159.67,159.85,159.43,159.43,18911.0,144.1332,144.2957,143.9166,143.9166,18911.0
2020-07-14 12:30:00,159.47,159.6,159.19,159.27,13140.0,143.9527,144.07,143.6999,143.7722,13140.0
2020-07-14 12:40:00,159.32,159.37,158.88,158.93,17000.0,143.8173,143.8624,143.4201,143.4652,17000.0
2020-07-14 12:50:00,158.85,159.18,158.77,159.08,15256.0,143.393,143.6909,143.3208,143.6006,15256.0
2020-07-14 13:00:00,159.02,159.24,158.9,158.95,26927.0,143.5465,143.7451,143.4382,143.4833,26927.0
2020-07-14 13:10:00,158.92,159.14,158.85,159.14,13199.0,143.4562,143.6548,143.393,143.6548,13199.0
2020-07-14 13:20:00,159.15,160.24,159.12,160.15,33079.0,143.6638,144.6478,143.6368,144.5665,33079.0
2020-07-14 13:30:00,160.16,160.49,160.16,160.4,14606.0,144.5756,144.8734,144.5756,144.7922,14606.0
2020-07-14 13:40:00,160.36,160.51,160.35,160.44,18032.0,144.7561,144.8915,144.7471,144.8283,18032.0
2020-07-14 13:50:00,160.48,160.88,160.15,160.42,13878.0,144.8644,145.2255,144.5665,144.8103,13878.0
2020-07-14 14:00:00,160.32,161.23,160.32,161.12,16892.0,144.72,145.5414,144.72,145.4421,16892.0
2020-07-14 14:10:00,161.15,161.47,160.97,161.42,16641.0,145.4692,145.7581,145.3067,145.7129,16641.0
2020-07-14 14:20:00,161.41,161.68,161.24,161.38,24094.0,145.7039,145.9477,145.5505,145.6768,24094.0
2020-07-14 14:30:00,161.39,161.63,161.11,161.55,30343.0,145.6859,145.9025,145.4331,145.8303,30343.0
2020-07-14 14:40:00,161.57,162.12,161.45,161.89,30227.0,145.8484,146.3448,145.74,146.1372,30227.0
2020-07-14 14:50:00,161.98,162.54,161.96,162.41,21766.0,146.2185,146.724,146.2004,146.6066,21766.0
2020-07-14 15:00:00,162.42,162.62,162.01,162.06,21771.0,146.6156,146.7962,146.2455,146.2907,21771.0
2020-07-14 15:10:00,162.13,162.14,161.8,161.85,18720.0,146.3539,146.3629,146.056,146.1011,18720.0
2020-07-14 15:20:00,161.88,162.56,161.88,162.34,21123.0,146.1282,146.742,146.1282,146.5434,21123.0
2020-07-14 15:30:00,162.36,162.71,162.14,162.16,20010.0,146.5615,146.8774,146.3629,146.3809,20010.0
2020-07-14 15:40:00,162.2,162.53,162.03,162.34,36916.0,146.4171,146.7149,146.2636,146.5434,36916.0
2020-07-14 15:50:00,162.42,162.51,162.24,162.48,58781.0,146.6156,146.6969,146.4532,146.6698,58781.0
2020-07-15 09:30:00,165.84,166.0,165.11,165.55,47042.0,149.7029,149.8473,149.0439,149.4411,47042.0
2020-07-15 09:40:00,165.38,166.4,165.23,166.16,30148.0,149.2876,150.2084,149.1522,149.9917,30148.0
2020-07-15 09:50:00,166.22,167.49,166.09,167.18,38595.0,150.0459,151.1923,149.9285,150.9125,38595.0
2020-07-15 10:00:00,167.4,167.87,167.03,167.62,46772.0,151.1111,151.5353,150.7771,151.3097,46772.0
2020-07-15 10:10:00,167.62,167.67,166.84,167.18,21768.0,151.3097,151.3548,150.6056,150.9125,21768.0
2020-07-15 10:20:00,167.23,167.71,167.16,167.71,23191.0,150.9576,151.3909,150.8944,151.3909,23191.0
2020-07-15 10:30:00,167.73,168.83,167.73,168.49,32587.0,151.409,152.4019,151.409,152.095,32587.0
2020-07-15 10:40:00,168.53,168.68,168.03,168.25,18710.0,152.1311,152.2665,151.6798,151.8784,18710.0
2020-07-15 10:50:00,168.29,168.42,167.89,168.14,23947.0,151.9145,152.0318,151.5534,151.7791,23947.0
2020-07-15 11:00:00,168.18,168.39,167.98,168.27,23385.0,151.8152,152.0047,151.6346,151.8964,23385.0
2020-07-15 11:10:00,168.43,168.45,167.92,168.25,25688.0,152.0408,152.0589,151.5805,151.8784,25688.0
2020-07-15 11:20:00,168.23,168.35,167.82,168.22,14085.0,151.8603,151.9686,151.4902,151.8513,14085.0
2020-07-15 11:30:00,168.22,168.26,167.99,168.11,21619.0,151.8513,151.8874,151.6437,151.752,21619.0
2020-07-15 11:40:00,168.03,168.26,167.81,168.23,12587.0,151.6798,151.8874,151.4812,151.8603,12587.0
2020-07-15 11:50:00,168.24,168.47,168.06,168.07,26281.0,151.8693,152.0769,151.7068,151.7159,26281.0
2020-07-15 12:00:00,167.99,168.24,167.75,168.04,16008.0,151.6437,151.8693,151.427,151.6888,16008.0
2020-07-15 12:10:00,168.03,168.09,167.56,167.99,19030.0,151.6798,151.7339,151.2555,151.6437,19030.0
2020-07-15 12:20:00,167.94,168.16,167.87,167.92,18474.0,151.5985,151.7971,151.5353,151.5805,18474.0
2020-07-15 12:30:00,167.93,167.97,167.53,167.59,6954.0,151.5895,151.6256,151.2284,151.2826,6954.0
2020-07-15 12:40:00,167.62,167.78,167.53,167.69,17078.0,151.3097,151.4541,151.2284,151.3728,17078.0
2020-07-15 12:50:00,167.74,167.74,167.41,167.61,9535.0,151.418,151.418,151.1201,151.3006,9535.0
2020-07-15 13:00:00,167.57,167.7,167.4,167.7,7383.0,151.2645,151.3819,151.1111,151.3819,7383.0
2020-07-15 13:10:00,167.64,167.71,167.5,167.64,4603.0,151.3277,151.3909,151.2013,151.3277,4603.0
2020-07-15 13:20:00,167.66,167.71,167.48,167.55,7803.0,151.3458,151.3909,151.1833,151.2465,7803.0
2020-07-15 13:30:00,167.61,168.02,167.6,167.88,20482.0,151.3006,151.6707,151.2916,151.5444,20482.0
2020-07-15 13:40:00,167.86,167.94,167.68,167.71,10191.0,151.5263,151.5985,151.3638,151.3909,10191.0
2020-07-15 13:50:00,167.73,167.8,167.58,167.67,6697.0,151.409,151.4721,151.2735,151.3548,6697.0
2020-07-15 14:00:00,167.61,168.03,167.53,167.69,10643.0,151.3006,151.6798,151.2284,151.3728,10643.0
2020-07-15 14:10:00,167.68,167.73,167.45,167.73,6458.0,151.3638,151.409,151.1562,151.409,6458.0
2020-07-15 14:20:00,167.56,167.63,167.42,167.58,12894.0,151.2555,151.3187,151.1291,151.2735,12894.0
2020-07-15 14:30:00,167.64,167.73,167.39,167.39,17191.0,151.3277,151.409,151.102,151.102,17191.0
2020-07-15 14:40:00,167.44,167.76,167.44,167.76,10185.0,151.1472,151.436,151.1472,151.436,10185.0
2020-07-15 14:50:00,167.76,167.84,167.0,167.03,8326.0,151.436,151.5082,150.75,150.7771,8326.0
2020-07-15 15:00:00,167.01,167.13,166.63,166.64,6689.0,150.759,150.8673,150.416,150.425,6689.0
2020-07-15 15:10:00,166.62,166.62,166.2,166.37,9603.0,150.407,150.407,150.0278,150.1813,9603.0
2020-07-15 15:20:00,166.45,167.01,166.41,166.96,13230.0,150.2535,150.759,150.2174,150.7139,13230.0
2020-07-15 15:30:00,166.95,167.1,166.9,167.09,15947.0,150.7049,150.8403,150.6597,150.8312,15947.0
2020-07-15 15:40:00,167.04,167.46,166.68,167.32,25461.0,150.7861,151.1652,150.4611,151.0388,25461.0
2020-07-15 15:50:00,167.32,167.32,166.69,166.77,58164.0,151.0388,151.0388,150.4701,150.5424,58164.0
2020-07-16 09:30:00,165.41,165.89,164.36,164.61,30518.0,149.3147,149.748,148.3669,148.5925,30518.0
2020-07-16 09:40:00,164.86,164.9,164.32,164.36,8989.0,148.8182,148.8543,148.3308,148.3669,8989.0
2020-07-16 09:50:00,164.23,164.85,164.01,164.7,30993.0,148.2495,148.8092,148.0509,148.6738,30993.0
2020-07-16 10:00:00,164.76,165.25,164.61,164.89,12913.0,148.7279,149.1703,148.5925,148.8453,12913.0
2020-07-16 10:10:00,164.91,165.18,164.73,164.8,16031.0,148.8634,149.1071,148.7009,148.7641,16031.0
2020-07-16 10:20:00,164.79,165.43,164.78,165.4,17985.0,148.755,149.3328,148.746,149.3057,17985.0
2020-07-16 10:30:00,165.37,165.5,165.08,165.33,20844.0,149.2786,149.3959,149.0168,149.2425,20844.0
2020-07-16 10:40:00,165.34,165.6,165.13,165.48,27362.0,149.2515,149.4862,149.0619,149.3779,27362.0
2020-07-16 10:50:00,165.47,166.42,165.46,166.35,51935.0,149.3689,150.2264,149.3598,150.1632,51935.0
2020-07-16 11:00:00,166.25,166.85,166.17,166.75,20866.0,150.073,150.6146,150.0007,150.5243,20866.0
2020-07-16 11:10:00,166.81,167.09,166.7,166.98,9500.0,150.5785,150.8312,150.4792,150.7319,9500.0
2020-07-16 11:20:00,166.99,167.83,166.98,167.47,46429.0,150.741,151.4992,150.7319,151.1743,46429.0
2020-07-16 11:30:00,167.53,167.9,167.38,167.65,23737.0,151.2284,151.5624,151.093,151.3367,23737.0
2020-07-16 11:40:00,167.73,168.2,167.0,167.11,15339.0,151.409,151.8332,150.75,150.8493,15339.0
2020-07-16 11:50:00,167.18,167.87,167.18,167.74,12550.0,150.9125,151.5353,150.9125,151.418,12550.0
2020-07-16 12:00:00,167.67,167.96,167.51,167.96,15567.0,151.3548,151.6166,151.2104,151.6166,15567.0
2020-07-16 12:10:00,167.95,168.18,167.41,167.41,17006.0,151.6075,151.8152,151.1201,151.1201,17006.0
2020-07-16 12:20:00,167.18,167.57,167.05,167.45,12133.0,150.9125,151.2645,150.7951,151.1562,12133.0
2020-07-16 12:30:00,167.57,167.57,167.07,167.17,7625.0,151.2645,151.2645,150.8132,150.9034,7625.0
2020-07-16 12:40:00,167.22,167.42,166.65,166.83,10089.0,150.9486,151.1291,150.434,150.5965,10089.0
2020-07-16 12:50:00,166.88,166.98,166.63,166.63,10142.0,150.6417,150.7319,150.416,150.416,10142.0
2020-07-16 13:00:00,166.72,167.18,166.66,167.18,12160.0,150.4972,150.9125,150.4431,150.9125,12160.0
2020-07-16 13:10:00,167.13,167.35,166.95,167.1,11821.0,150.8673,151.0659,150.7049,150.8403,11821.0
2020-07-16 13:20:00,167.11,167.76,167.1,167.52,9032.0,150.8493,151.436,150.8403,151.2194,9032.0
2020-07-16 13:30:00,167.6,167.63,167.24,167.28,14896.0,151.2916,151.3187,150.9666,151.0027,14896.0
2020-07-16 13:40:00,167.31,167.33,166.83,166.94,17045.0,151.0298,151.0479,150.5965,150.6958,17045.0
2020-07-16 13:50:00,166.98,166.98,166.53,166.65,7745.0,150.7319,150.7319,150.3257,150.434,7745.0
2020-07-16 14:00:00,166.59,167.03,166.57,167.03,9976.0,150.3799,150.7771,150.3618,150.7771,9976.0
2020-07-16 14:10:00,166.95,167.02,166.76,166.92,12357.0,150.7049,150.768,150.5333,150.6778,12357.0
2020-07-16 14:20:00,167.0,167.11,166.67,166.76,13399.0,150.75,150.8493,150.4521,150.5333,13399.0
2020-07-16 14:30:00,166.72,166.73,166.28,166.37,8161.0,150.4972,150.5063,150.1,150.1813,8161.0
2020-07-16 14:40:00,166.42,166.46,165.87,165.88,11796.0,150.2264,150.2625,149.7299,149.739,11796.0
2020-07-16 14:50:00,165.9,166.3,165.71,165.9,9039.0,149.757,150.1181,149.5855,149.757,9039.0
2020-07-16 15:00:00,166.04,166.08,165.82,165.97,9715.0,149.8834,149.9195,149.6848,149.8202,9715.0
2020-07-16 15:10:00,165.92,166.18,165.73,166.09,13448.0,149.7751,150.0098,149.6036,149.9285,13448.0
2020-07-16 15:20:00,166.1,166.55,166.07,166.54,11588.0,149.9376,150.3438,149.9105,150.3347,11588.0
2020-07-16 15:30:00,166.56,166.88,166.46,166.77,27259.0,150.3528,150.6417,150.2625,150.5424,27259.0
2020-07-16 15:40:00,166.78,166.79,166.43,166.59,23416.0,150.5514,150.5604,150.2354,150.3799,23416.0
2020-07-16 15:50:00,166.55,167.1,166.26,167.08,100698.0,150.3438,150.8403,150.082,150.8222,100698.0
2020-07-17 09:30:00,167.75,168.66,167.3,168.63,78057.0,151.427,152.2485,151.0208,152.2214,78057.0
2020-07-17 09:40:00,168.69,169.36,168.5,169.08,18803.0,152.2755,152.8803,152.104,152.6276,18803.0
2020-07-17 09:50:00,169.08,169.38,169.04,169.12,28161.0,152.6276,152.8984,152.5915,152.6637,28161.0
2020-07-17 10:00:00,168.99,169.3,168.42,168.61,40540.0,152.5463,152.8262,152.0318,152.2033,40540.0
2020-07-17 10:10:00,168.72,169.16,168.66,169.12,15340.0,152.3026,152.6998,152.2485,152.6637,15340.0
2020-07-17 10:20:00,169.16,169.5,168.12,168.25,12741.0,152.6998,153.0067,151.761,151.8784,12741.0
2020-07-17 10:30:00,168.16,168.16,167.65,167.73,17064.0,151.7971,151.7971,151.3367,151.409,17064.0
2020-07-17 10:40:00,167.7,167.86,167.48,167.63,16701.0,151.3819,151.5263,151.1833,151.3187,16701.0
2020-07-17 10:50:00,167.64,168.22,167.64,168.08,12695.0,151.3277,151.8513,151.3277,151.7249,12695.0
2020-07-17 11:00:00,168.08,168.44,167.91,168.1,14811.0,151.7249,152.0499,151.5714,151.7429,14811.0
2020-07-17 11:10:00,168.12,168.42,167.94,168.23,10351.0,151.761,152.0318,151.5985,151.8603,10351.0
2020-07-17 11:20:00,168.17,168.58,168.09,168.4,12248.0,151.8061,152.1762,151.7339,152.0138,12248.0
2020-07-17 11:30:00,168.44,168.64,168.4,168.64,27707.0,152.0499,152.2304,152.0138,152.2304,27707.0
2020-07-17 11:40:00,168.71,168.76,168.4,168.49,15030.0,152.2936,152.3387,152.0138,152.095,15030.0
2020-07-17 11:50:00,168.46,168.9,168.4,168.81,12706.0,152.0679,152.4651,152.0138,152.3839,12706.0
2020-07-17 12:00:00,168.81,169.3,168.79,168.93,24037.0,152.3839,152.8262,152.3658,152.4922,24037.0
2020-07-17 12:10:00,168.93,169.02,168.71,168.79,10800.0,152.4922,152.5734,152.2936,152.3658,10800.0
2020-07-17 12:20:00,168.73,169.21,168.73,168.94,8084.0,152.3116,152.7449,152.3116,152.5012,8084.0
2020-07-17 12:30:00,168.88,169.07,168.88,168.97,3392.0,152.4471,152.6186,152.4471,152.5283,3392.0
2020-07-17 12:40:00,168.98,169.01,168.85,169.0,7001.0,152.5373,152.5644,152.42,152.5554,7001.0
2020-07-17 12:50:00,169.0,169.54,168.99,169.36,12201.0,152.5554,153.0428,152.5463,152.8803,12201.0
2020-07-17 13:00:00,169.42,169.53,169.29,169.32,14013.0,152.9345,153.0338,152.8172,152.8442,14013.0
2020-07-17 13:10:00,169.29,169.45,169.19,169.41,13693.0,152.8172,152.9616,152.7269,152.9255,13693.0
2020-07-17 13:20:00,169.47,169.6,169.36,169.44,11195.0,152.9796,153.097,152.8803,152.9526,11195.0
2020-07-17 13:30:00,169.46,169.82,169.46,169.76,18817.0,152.9706,153.2956,152.9706,153.2414,18817.0
2020-07-17 13:40:00,169.76,170.11,169.76,170.11,18150.0,153.2414,153.5574,153.2414,153.5574,18150.0
2020-07-17 13:50:00,170.14,170.88,169.98,170.64,74282.0,153.5844,154.2524,153.44,154.0358,74282.0
2020-07-17 14:00:00,170.68,170.99,170.5,170.87,40296.0,154.0719,154.3517,153.9094,154.2434,40296.0
2020-07-17 14:10:00,170.84,171.39,170.68,171.37,28812.0,154.2163,154.7128,154.0719,154.6948,28812.0
2020-07-17 14:20:00,171.4,171.42,170.57,170.67,44478.0,154.7218,154.7399,153.9726,154.0629,44478.0
2020-07-17 14:30:00,170.66,170.68,170.13,170.41,14396.0,154.0538,154.0719,153.5754,153.8282,14396.0
2020-07-17 14:40:00,170.45,170.88,170.25,170.25,20249.0,153.8643,154.2524,153.6837,153.6837,20249.0
2020-07-17 14:50:00,170.22,170.47,169.87,170.47,34715.0,153.6567,153.8823,153.3407,153.8823,34715.0
2020-07-17 15:00:00,170.46,170.47,170.08,170.25,24080.0,153.8733,153.8823,153.5303,153.6837,24080.0
2020-07-17 15:10:00,170.25,170.41,170.17,170.39,22021.0,153.6837,153.8282,153.6115,153.8101,22021.0
2020-07-17 15:20:00,170.39,170.51,170.19,170.46,27102.0,153.8101,153.9184,153.6296,153.8733,27102.0
2020-07-17 15:30:00,170.46,170.72,170.25,170.32,42756.0,153.8733,154.108,153.6837,153.7469,42756.0
2020-07-17 15:40:00,170.29,170.47,170.05,170.11,42770.0,153.7199,153.8823,153.5032,153.5574,42770.0
2020-07-17 15:50:00,170.0,170.11,169.88,169.96,133465.0,153.4581,153.5574,153.3497,153.422,133465.0
2020-07-20 09:30:00,169.43,169.95,167.49,168.0,29842.0,152.9435,153.4129,151.1923,151.6527,29842.0
2020-07-20 09:40:00,168.2,168.2,166.09,166.36,31492.0,151.8332,151.8332,149.9285,150.1723,31492.0
2020-07-20 09:50:00,166.36,166.76,165.84,166.72,25804.0,150.1723,150.5333,149.7029,150.4972,25804.0
2020-07-20 10:00:00,166.86,167.08,166.63,167.08,13878.0,150.6236,150.8222,150.416,150.8222,13878.0
2020-07-20 10:10:00,167.1,167.53,167.01,167.47,18641.0,150.8403,151.2284,150.759,151.1743,18641.0
2020-07-20 10:20:00,167.44,167.58,167.28,167.5,15142.0,151.1472,151.2735,151.0027,151.2013,15142.0
2020-07-20 10:30:00,167.55,167.65,167.45,167.56,15919.0,151.2465,151.3367,151.1562,151.2555,15919.0
2020-07-20 10:40:00,167.51,167.51,166.97,167.19,11828.0,151.2104,151.2104,150.7229,150.9215,11828.0
2020-07-20 10:50:00,167.15,167.15,166.84,166.84,7941.0,150.8854,150.8854,150.6056,150.6056,7941.0
2020-07-20 11:00:00,166.83,167.19,166.73,167.19,12976.0,150.5965,150.9215,150.5063,150.9215,12976.0
2020-07-20 11:10:00,167.19,167.36,167.0,167.18,7477.0,150.9215,151.075,150.75,150.9125,7477.0
2020-07-20 11:20:00,167.27,167.28,166.84,167.14,8450.0,150.9937,151.0027,150.6056,150.8764,8450.0
2020-07-20 11:30:00,167.11,167.13,166.88,166.98,5365.0,150.8493,150.8673,150.6417,150.7319,5365.0
2020-07-20 11:40:00,166.96,166.98,166.61,166.69,7939.0,150.7139,150.7319,150.3979,150.4701,7939.0
2020-07-20 11:50:00,166.69,166.79,166.63,166.67,9805.0,150.4701,150.5604,150.416,150.4521,9805.0
2020-07-20 12:00:00,166.65,166.73,166.35,166.57,9920.0,150.434,150.5063,150.1632,150.3618,9920.0
2020-07-20 12:10:00,166.59,166.69,166.5,166.69,9453.0,150.3799,150.4701,150.2986,150.4701,9453.0
2020-07-20 12:20:00,166.68,166.77,166.6,166.72,33756.0,150.4611,150.5424,150.3889,150.4972,33756.0
2020-07-20 12:30:00,166.69,166.9,166.65,166.69,7950.0,150.4701,150.6597,150.434,150.4701,7950.0
2020-07-20 12:40:00,166.69,166.74,166.14,166.35,9456.0,150.4701,150.5153,149.9737,150.1632,9456.0
2020-07-20 12:50:00,166.34,166.35,165.91,166.24,20436.0,150.1542,150.1632,149.766,150.0639,20436.0
2020-07-20 13:00:00,166.24,166.44,166.17,166.43,11342.0,150.0639,150.2445,150.0007,150.2354,11342.0
2020-07-20 13:10:00,166.45,166.86,166.42,166.84,11775.0,150.2535,150.6236,150.2264,150.6056,11775.0
2020-07-20 13:20:00,166.79,167.0,166.77,167.0,19950.0,150.5604,150.75,150.5424,150.75,19950.0
2020-07-20 13:30:00,167.0,167.01,166.71,166.82,12327.0,150.75,150.759,150.4882,150.5875,12327.0
2020-07-20 13:40:00,166.87,167.23,166.71,167.09,15036.0,150.6326,150.9576,150.4882,150.8312,15036.0
2020-07-20 13:50:00,167.15,167.58,167.07,167.41,12277.0,150.8854,151.2735,150.8132,151.1201,12277.0
2020-07-20 14:00:00,167.4,167.57,167.26,167.31,14005.0,151.1111,151.2645,150.9847,151.0298,14005.0
2020-07-20 14:10:00,167.27,167.28,166.84,166.87,5752.0,150.9937,151.0027,150.6056,150.6326,5752.0
2020-07-20 14:20:00,166.8,166.85,166.5,166.69,10399.0,150.5694,150.6146,150.2986,150.4701,10399.0
2020-07-20 14:30:00,166.83,167.11,166.79,166.94,15071.0,150.5965,150.8493,150.5604,150.6958,15071.0
2020-07-20 14:40:00,166.94,167.27,166.92,167.21,16615.0,150.6958,150.9937,150.6778,150.9396,16615.0
2020-07-20 14:50:00,167.22,167.31,167.13,167.2,11684.0,150.9486,151.0298,150.8673,150.9305,11684.0
2020-07-20 15:00:00,167.23,167.24,166.78,166.78,14093.0,150.9576,150.9666,150.5514,150.5514,14093.0
2020-07-20 15:10:00,166.78,167.11,166.6,167.01,29186.0,150.5514,150.8493,150.3889,150.759,29186.0
2020-07-20 15:20:00,167.0,167.68,167.0,167.52,54555.0,150.75,151.3638,150.75,151.2194,54555.0
2020-07-20 15:30:00,167.55,167.68,167.41,167.53,28012.0,151.2465,151.3638,151.1201,151.2284,28012.0
2020-07-20 15:40:00,167.58,167.58,167.04,167.1,48266.0,151.2735,151.2735,150.7861,150.8403,48266.0
2020-07-20 15:50:00,167.14,167.23,166.86,167.07,86200.0,150.8764,150.9576,150.6236,150.8132,86200.0
2020-07-21 09:30:00,169.25,169.45,168.52,169.35,32349.0,152.781,152.9616,152.1221,152.8713,32349.0
2020-07-21 09:40:00,169.31,170.14,169.18,169.79,22236.0,152.8352,153.5844,152.7179,153.2685,22236.0
2020-07-21 09:50:00,169.83,170.03,169.34,169.42,16367.0,153.3046,153.4851,152.8623,152.9345,16367.0
2020-07-21 10:00:00,169.55,169.84,169.23,169.44,20188.0,153.0519,153.3136,152.763,152.9526,20188.0
2020-07-21 10:10:00,169.62,169.7,168.89,168.98,12503.0,153.115,153.1873,152.4561,152.5373,12503.0
2020-07-21 10:20:00,168.99,169.42,168.87,169.19,12150.0,152.5463,152.9345,152.438,152.7269,12150.0
2020-07-21 10:30:00,169.19,169.38,168.86,169.35,13731.0,152.7269,152.8984,152.429,152.8713,13731.0
2020-07-21 10:40:00,169.31,169.77,168.95,169.77,5945.0,152.8352,153.2504,152.5102,153.2504,5945.0
2020-07-21 10:50:00,169.74,169.95,169.55,169.93,14650.0,153.2234,153.4129,153.0519,153.3949,14650.0
2020-07-21 11:00:00,170.0,170.08,169.64,169.64,20766.0,153.4581,153.5303,153.1331,153.1331,20766.0
2020-07-21 11:10:00,169.59,169.99,169.46,169.89,12252.0,153.088,153.449,152.9706,153.3588,12252.0
2020-07-21 11:20:00,169.89,170.07,169.81,170.07,48602.0,153.3588,153.5213,153.2866,153.5213,48602.0
2020-07-21 11:30:00,170.06,170.18,169.7,170.08,27594.0,153.5122,153.6206,153.1873,153.5303,27594.0
2020-07-21 11:40:00,170.11,170.55,170.1,170.25,14983.0,153.5574,153.9546,153.5483,153.6837,14983.0
2020-07-21 11:50:00,170.27,170.45,169.91,170.29,22671.0,153.7018,153.8643,153.3768,153.7199,22671.0
2020-07-21 12:00:00,170.27,170.67,170.16,170.36,7361.0,153.7018,154.0629,153.6025,153.783,7361.0
2020-07-21 12:10:00,170.34,170.45,170.24,170.38,9983.0,153.765,153.8643,153.6747,153.8011,9983.0
2020-07-21 12:20:00,170.45,170.61,170.22,170.44,9704.0,153.8643,154.0087,153.6567,153.8553,9704.0
2020-07-21 12:30:00,170.41,170.41,169.95,169.95,12013.0,153.8282,153.8282,153.4129,153.4129,12013.0
2020-07-21 12:40:00,170.03,170.1,169.86,170.06,6237.0,153.4851,153.5483,153.3317,153.5122,6237.0
2020-07-21 12:50:00,170.03,170.2,169.8,170.03,13981.0,153.4851,153.6386,153.2775,153.4851,13981.0
2020-07-21 13:00:00,170.13,170.13,169.8,169.88,9902.0,153.5754,153.5754,153.2775,153.3497,9902.0
2020-07-21 13:10:00,169.81,169.94,169.73,169.81,10804.0,153.2866,153.4039,153.2143,153.2866,10804.0
2020-07-21 13:20:00,169.8,169.82,169.41,169.42,9259.0,153.2775,153.2956,152.9255,152.9345,9259.0
2020-07-21 13:30:00,169.4,169.65,169.31,169.61,9924.0,152.9165,153.1421,152.8352,153.106,9924.0
2020-07-21 13:40:00,169.65,169.66,169.18,169.25,16380.0,153.1421,153.1512,152.7179,152.781,16380.0
2020-07-21 13:50:00,169.24,169.25,168.67,168.92,11897.0,152.772,152.781,152.2575,152.4832,11897.0
2020-07-21 14:00:00,169.04,169.13,168.7,168.71,8660.0,152.5915,152.6727,152.2846,152.2936,8660.0
2020-07-21 14:10:00,168.7,168.77,168.5,168.7,16699.0,152.2846,152.3478,152.104,152.2846,16699.0
2020-07-21 14:20:00,168.75,169.15,168.71,169.15,13830.0,152.3297,152.6908,152.2936,152.6908,13830.0
2020-07-21 14:30:00,169.15,169.47,169.11,169.44,12412.0,152.6908,152.9796,152.6547,152.9526,12412.0
2020-07-21 14:40:00,169.47,169.51,169.02,169.2,10043.0,152.9796,153.0157,152.5734,152.7359,10043.0
2020-07-21 14:50:00,169.22,169.23,168.98,169.01,6733.0,152.754,152.763,152.5373,152.5644,6733.0
2020-07-21 15:00:00,168.95,169.25,168.85,168.86,8178.0,152.5102,152.781,152.42,152.429,8178.0
2020-07-21 15:10:00,168.92,168.96,168.38,168.47,19391.0,152.4832,152.5193,151.9957,152.0769,19391.0
2020-07-21 15:20:00,168.47,169.0,168.42,168.68,24659.0,152.0769,152.5554,152.0318,152.2665,24659.0
2020-07-21 15:30:00,168.74,169.06,168.61,168.78,39311.0,152.3207,152.6095,152.2033,152.3568,39311.0
2020-07-21 15:40:00,168.76,169.43,168.66,169.28,32256.0,152.3387,152.9435,152.2485,152.8081,32256.0
2020-07-21 15:50:00,169.29,169.29,168.83,168.9,76593.0,152.8172,152.8172,152.4019,152.4651,76593.0
2020-07-22 09:30:00,168.32,169.56,167.65,169.56,28233.0,151.9415,153.0609,151.3367,153.0609,28233.0
2020-07-22 09:40:00,169.6,169.71,169.26,169.26,5714.0,153.097,153.1963,152.7901,152.7901,5714.0
2020-07-22 09:50:00,169.25,169.42,168.91,168.95,7007.0,152.781,152.9345,152.4741,152.5102,7007.0
2020-07-22 10:00:00,169.11,169.68,168.99,169.68,11839.0,152.6547,153.1692,152.5463,153.1692,11839.0
2020-07-22 10:10:00,169.72,169.73,169.4,169.72,3803.0,153.2053,153.2143,152.9165,153.2053,3803.0
2020-07-22 10:20:00,169.71,169.74,168.93,169.12,7051.0,153.1963,153.2234,152.4922,152.6637,7051.0
2020-07-22 10:30:00,169.15,169.77,169.11,169.77,10090.0,152.6908,153.2504,152.6547,153.2504,10090.0
2020-07-22 10:40:00,169.92,170.73,169.89,170.43,14645.0,153.3859,154.117,153.3588,153.8462,14645.0
2020-07-22 10:50:00,170.38,171.26,170.19,171.05,42022.0,153.8011,154.5955,153.6296,154.4059,42022.0
2020-07-22 11:00:00,170.9,170.94,170.32,170.5,14982.0,154.2705,154.3066,153.7469,153.9094,14982.0
2020-07-22 11:10:00,170.43,171.0,170.42,170.88,6264.0,153.8462,154.3608,153.8372,154.2524,6264.0
2020-07-22 11:20:00,170.9,171.34,170.89,171.24,8122.0,154.2705,154.6677,154.2615,154.5774,8122.0
2020-07-22 11:30:00,171.25,171.25,170.84,171.19,10271.0,154.5864,154.5864,154.2163,154.5323,10271.0
2020-07-22 11:40:00,171.23,171.31,170.87,171.28,9740.0,154.5684,154.6406,154.2434,154.6135,9740.0
2020-07-22 11:50:00,171.31,171.48,170.96,171.3,41083.0,154.6406,154.7941,154.3247,154.6316,41083.0
2020-07-22 12:00:00,171.34,171.4,170.73,170.86,9295.0,154.6677,154.7218,154.117,154.2344,9295.0
2020-07-22 12:10:00,170.8,171.85,170.79,171.43,14050.0,154.1802,155.1281,154.1712,154.7489,14050.0
2020-07-22 12:20:00,171.61,171.92,171.61,171.63,7451.0,154.9114,155.1912,154.9114,154.9295,7451.0
2020-07-22 12:30:00,171.67,171.67,171.5,171.62,10326.0,154.9656,154.9656,154.8121,154.9204,10326.0
2020-07-22 12:40:00,171.62,172.27,171.61,172.18,12990.0,154.9204,155.5072,154.9114,155.4259,12990.0
2020-07-22 12:50:00,172.3,172.79,172.21,172.68,12958.0,155.5343,155.9766,155.453,155.8773,12958.0
2020-07-22 13:00:00,172.67,173.83,172.64,173.83,24033.0,155.8683,156.9154,155.8412,156.9154,24033.0
2020-07-22 13:10:00,173.88,174.09,173.57,173.72,26045.0,156.9605,157.1501,156.6807,156.8161,26045.0
2020-07-22 13:20:00,173.75,173.98,173.46,173.56,9822.0,156.8432,157.0508,156.5814,156.6717,9822.0
2020-07-22 13:30:00,173.55,173.69,173.45,173.69,5164.0,156.6626,156.789,156.5724,156.789,5164.0
2020-07-22 13:40:00,173.61,173.68,173.21,173.25,12839.0,156.7168,156.78,156.3557,156.3918,12839.0
2020-07-22 13:50:00,173.22,173.48,172.68,172.82,16598.0,156.3647,156.5994,155.8773,156.0037,16598.0
2020-07-22 14:00:00,172.79,173.33,172.79,173.27,12778.0,155.9766,156.464,155.9766,156.4099,12778.0
2020-07-22 14:10:00,173.19,173.56,173.17,173.54,8745.0,156.3377,156.6717,156.3196,156.6536,8745.0
2020-07-22 14:20:00,173.53,173.59,173.1,173.1,11727.0,156.6446,156.6987,156.2564,156.2564,11727.0
2020-07-22 14:30:00,173.09,173.36,172.96,173.22,11946.0,156.2474,156.4911,156.13,156.3647,11946.0
2020-07-22 14:40:00,173.23,173.39,173.17,173.28,9990.0,156.3738,156.5182,156.3196,156.4189,9990.0
2020-07-22 14:50:00,173.26,173.57,173.26,173.46,12190.0,156.4009,156.6807,156.4009,156.5814,12190.0
2020-07-22 15:00:00,173.51,173.52,173.14,173.38,14561.0,156.6265,156.6356,156.2925,156.5092,14561.0
2020-07-22 15:10:00,173.33,173.69,173.27,173.42,14698.0,156.464,156.789,156.4099,156.5453,14698.0
2020-07-22 15:20:00,173.34,173.45,173.27,173.34,10415.0,156.4731,156.5724,156.4099,156.4731,10415.0
2020-07-22 15:30:00,173.35,173.42,173.04,173.12,14406.0,156.4821,156.5453,156.2023,156.2745,14406.0
2020-07-22 15:40:00,173.1,173.65,172.92,173.62,38268.0,156.2564,156.7529,156.0939,156.7258,38268.0
2020-07-22 15:50:00,173.69,173.69,173.18,173.34,60615.0,156.789,156.789,156.3286,156.4731,60615.0
2020-07-23 09:30:00,173.41,173.62,172.8,172.81,23770.0,156.5363,156.7258,155.9856,155.9946,23770.0
2020-07-23 09:40:00,172.92,172.92,172.07,172.37,10672.0,156.0939,156.0939,155.3266,155.5975,10672.0
2020-07-23 09:50:00,172.41,173.71,172.39,173.69,9171.0,155.6336,156.8071,155.6155,156.789,9171.0
2020-07-23 10:00:00,173.83,174.04,173.25,173.25,16804.0,156.9154,157.105,156.3918,156.3918,16804.0
2020-07-23 10:10:00,173.21,173.29,172.12,172.13,11202.0,156.3557,156.4279,155.3718,155.3808,11202.0
2020-07-23 10:20:00,172.27,172.66,172.19,172.57,15097.0,155.5072,155.8592,155.435,155.778,15097.0
2020-07-23 10:30:00,172.61,172.89,172.54,172.81,9696.0,155.8141,156.0669,155.7509,155.9946,9696.0
2020-07-23 10:40:00,172.92,173.15,172.86,172.99,13970.0,156.0939,156.3016,156.0398,156.1571,13970.0
2020-07-23 10:50:00,172.95,173.24,172.92,173.04,12256.0,156.121,156.3828,156.0939,156.2023,12256.0
2020-07-23 11:00:00,173.21,173.87,173.18,173.87,9214.0,156.3557,156.9515,156.3286,156.9515,9214.0
2020-07-23 11:10:00,173.91,174.02,173.77,173.88,7108.0,156.9876,157.0869,156.8612,156.9605,7108.0
2020-07-23 11:20:00,173.87,174.18,173.7,174.11,8320.0,156.9515,157.2313,156.798,157.1681,8320.0
2020-07-23 11:30:00,174.11,174.44,174.06,174.34,9773.0,157.1681,157.466,157.123,157.3758,9773.0
2020-07-23 11:40:00,174.31,174.37,173.99,173.99,6100.0,157.3487,157.4028,157.0598,157.0598,6100.0
2020-07-23 11:50:00,174.03,174.29,174.0,174.18,3507.0,157.0959,157.3306,157.0688,157.2313,3507.0
2020-07-23 12:00:00,174.16,174.29,173.79,173.79,11618.0,157.2133,157.3306,156.8793,156.8793,11618.0
2020-07-23 12:10:00,173.83,174.42,173.83,174.42,5232.0,156.9154,157.448,156.9154,157.448,5232.0
2020-07-23 12:20:00,174.4,174.64,174.31,174.35,12359.0,157.4299,157.6466,157.3487,157.3848,12359.0
2020-07-23 12:30:00,174.47,174.84,174.21,174.6,16848.0,157.4931,157.8271,157.2584,157.6105,16848.0
2020-07-23 12:40:00,174.68,174.92,174.45,174.47,13660.0,157.6827,157.8993,157.4751,157.4931,13660.0
2020-07-23 12:50:00,174.45,174.45,174.02,174.05,14220.0,157.4751,157.4751,157.0869,157.114,14220.0
2020-07-23 13:00:00,174.05,174.53,174.04,174.5,6725.0,157.114,157.5473,157.105,157.5202,6725.0
2020-07-23 13:10:00,174.52,174.61,174.03,174.11,6498.0,157.5382,157.6195,157.0959,157.1681,6498.0
2020-07-23 13:20:00,174.06,174.08,173.89,174.07,6164.0,157.123,157.1411,156.9696,157.132,6164.0
2020-07-23 13:30:00,174.03,174.21,173.79,174.12,7878.0,157.0959,157.2584,156.8793,157.1772,7878.0
2020-07-23 13:40:00,174.13,174.24,173.59,173.94,12042.0,157.1862,157.2855,156.6987,157.0147,12042.0
2020-07-23 13:50:00,173.88,173.97,173.54,173.67,8131.0,156.9605,157.0418,156.6536,156.771,8131.0
2020-07-23 14:00:00,173.65,173.67,173.33,173.37,10933.0,156.7529,156.771,156.464,156.5001,10933.0
2020-07-23 14:10:00,173.33,173.33,172.56,172.78,10338.0,156.464,156.464,155.769,155.9676,10338.0
2020-07-23 14:20:00,172.78,173.09,172.65,172.88,7973.0,155.9676,156.2474,155.8502,156.0578,7973.0
2020-07-23 14:30:00,172.87,173.29,172.69,172.82,5523.0,156.0488,156.4279,155.8863,156.0037,5523.0
2020-07-23 14:40:00,172.78,173.18,172.78,173.06,6180.0,155.9676,156.3286,155.9676,156.2203,6180.0
2020-07-23 14:50:00,173.01,173.25,172.83,173.02,8969.0,156.1752,156.3918,156.0127,156.1842,8969.0
2020-07-23 15:00:00,173.08,173.14,172.56,172.56,6249.0,156.2384,156.2925,155.769,155.769,6249.0
2020-07-23 15:10:00,172.56,172.98,172.46,172.66,11417.0,155.769,156.1481,155.6787,155.8592,11417.0
2020-07-23 15:20:00,172.64,172.72,172.09,172.22,7247.0,155.8412,155.9134,155.3447,155.4621,7247.0
2020-07-23 15:30:00,172.2,172.5,171.87,172.38,15135.0,155.444,155.7148,155.1461,155.6065,15135.0
2020-07-23 15:40:00,172.25,172.48,172.13,172.27,11480.0,155.4891,155.6968,155.3808,155.5072,11480.0
2020-07-23 15:50:00,172.23,172.78,171.76,172.66,59989.0,155.4711,155.9676,155.0468,155.8592,59989.0
2020-07-24 09:30:00,172.41,174.26,172.36,174.26,25164.0,155.6336,157.3035,155.5884,157.3035,25164.0
2020-07-24 09:40:00,174.36,174.93,174.03,174.52,22434.0,157.3938,157.9084,157.0959,157.5382,22434.0
2020-07-24 09:50:00,174.65,175.0,174.0,174.62,30601.0,157.6556,157.9715,157.0688,157.6285,30601.0
2020-07-24 10:00:00,174.55,174.55,172.88,173.12,19121.0,157.5653,157.5653,156.0578,156.2745,19121.0
2020-07-24 10:10:00,173.11,173.34,172.91,172.95,8730.0,156.2654,156.4731,156.0849,156.121,8730.0
2020-07-24 10:20:00,173.03,173.12,172.34,172.64,13176.0,156.1932,156.2745,155.5704,155.8412,13176.0
2020-07-24 10:30:00,172.66,172.72,172.27,172.48,4812.0,155.8592,155.9134,155.5072,155.6968,4812.0
2020-07-24 10:40:00,172.53,172.69,172.31,172.45,16914.0,155.7419,155.8863,155.5433,155.6697,16914.0
2020-07-24 10:50:00,172.43,172.47,171.85,172.1,12210.0,155.6516,155.6877,155.1281,155.3537,12210.0
2020-07-24 11:00:00,171.98,172.16,171.9,171.91,9290.0,155.2454,155.4079,155.1732,155.1822,9290.0
2020-07-24 11:10:00,171.96,172.07,171.62,171.63,8427.0,155.2273,155.3266,154.9204,154.9295,8427.0
2020-07-24 11:20:00,171.6,171.61,171.09,171.12,10314.0,154.9024,154.9114,154.442,154.4691,10314.0
2020-07-24 11:30:00,171.1,171.18,170.89,171.08,11514.0,154.451,154.5232,154.2615,154.433,11514.0
2020-07-24 11:40:00,170.95,171.09,170.84,170.89,10098.0,154.3156,154.442,154.2163,154.2615,10098.0
2020-07-24 11:50:00,170.94,171.08,170.73,170.77,8367.0,154.3066,154.433,154.117,154.1531,8367.0
2020-07-24 12:00:00,170.84,170.88,170.35,170.39,12656.0,154.2163,154.2524,153.774,153.8101,12656.0
2020-07-24 12:10:00,170.44,170.55,170.23,170.38,17378.0,153.8553,153.9546,153.6657,153.8011,17378.0
2020-07-24 12:20:00,170.39,170.54,170.28,170.32,22213.0,153.8101,153.9455,153.7108,153.7469,22213.0
2020-07-24 12:30:00,170.31,170.43,170.02,170.22,14866.0,153.7379,153.8462,153.4761,153.6567,14866.0
2020-07-24 12:40:00,170.2,170.2,169.71,169.72,15601.0,153.6386,153.6386,153.1963,153.2053,15601.0
2020-07-24 12:50:00,169.74,169.91,169.67,169.87,18015.0,153.2234,153.3768,153.1602,153.3407,18015.0
2020-07-24 13:00:00,169.87,170.38,169.86,170.36,33738.0,153.3407,153.8011,153.3317,153.783,33738.0
2020-07-24 13:10:00,170.39,170.58,170.18,170.3,13328.0,153.8101,153.9816,153.6206,153.7289,13328.0
2020-07-24 13:20:00,170.3,170.44,170.21,170.39,7839.0,153.7289,153.8553,153.6476,153.8101,7839.0
2020-07-24 13:30:00,170.37,170.37,169.85,169.86,29840.0,153.7921,153.7921,153.3227,153.3317,29840.0
2020-07-24 13:40:00,169.82,169.97,169.21,169.73,81060.0,153.2956,153.431,152.7449,153.2143,81060.0
2020-07-24 13:50:00,169.79,170.13,169.79,170.13,3716.0,153.2685,153.5754,153.2685,153.5754,3716.0
2020-07-24 14:00:00,170.15,170.62,170.15,170.56,10109.0,153.5935,154.0177,153.5935,153.9636,10109.0
2020-07-24 14:10:00,170.55,170.56,169.66,169.98,90521.0,153.9546,153.9636,153.1512,153.44,90521.0
2020-07-24 14:20:00,170.03,170.74,170.0,170.66,19275.0,153.4851,154.1261,153.4581,154.0538,19275.0
2020-07-24 14:30:00,170.6,170.7,170.03,170.6,29414.0,153.9997,154.09,153.4851,153.9997,29414.0
2020-07-24 14:40:00,170.62,170.72,170.5,170.65,6114.0,154.0177,154.108,153.9094,154.0448,6114.0
2020-07-24 14:50:00,170.58,170.75,170.51,170.68,14844.0,153.9816,154.1351,153.9184,154.0719,14844.0
2020-07-24 15:00:00,170.66,170.93,170.47,170.89,13140.0,154.0538,154.2976,153.8823,154.2615,13140.0
2020-07-24 15:10:00,170.91,171.06,170.55,170.62,18313.0,154.2795,154.4149,153.9546,154.0177,18313.0
2020-07-24 15:20:00,170.63,170.98,170.52,170.65,14978.0,154.0268,154.3427,153.9275,154.0448,14978.0
2020-07-24 15:30:00,170.7,171.11,170.56,171.0,24597.0,154.09,154.4601,153.9636,154.3608,24597.0
2020-07-24 15:40:00,171.07,171.19,170.72,170.81,25171.0,154.424,154.5323,154.108,154.1893,25171.0
2020-07-24 15:50:00,170.77,171.32,170.77,171.19,72867.0,154.1531,154.6496,154.1531,154.5323,72867.0
2020-07-27 09:30:00,170.51,171.6,169.17,169.38,44258.0,153.9184,154.9024,152.7088,152.8984,44258.0
2020-07-27 09:40:00,169.47,169.67,168.36,168.99,30485.0,152.9796,153.1602,151.9776,152.5463,30485.0
2020-07-27 09:50:00,169.0,169.63,168.74,169.28,28849.0,152.5554,153.1241,152.3207,152.8081,28849.0
2020-07-27 10:00:00,169.23,169.32,168.92,169.23,18297.0,152.763,152.8442,152.4832,152.763,18297.0
2020-07-27 10:10:00,169.18,169.33,168.87,169.13,23206.0,152.7179,152.8533,152.438,152.6727,23206.0
2020-07-27 10:20:00,169.17,169.32,168.99,169.08,18319.0,152.7088,152.8442,152.5463,152.6276,18319.0
2020-07-27 10:30:00,169.0,169.01,168.62,168.94,8223.0,152.5554,152.5644,152.2124,152.5012,8223.0
2020-07-27 10:40:00,168.91,168.91,168.08,168.2,11037.0,152.4741,152.4741,151.7249,151.8332,11037.0
2020-07-27 10:50:00,168.2,168.2,167.9,168.06,18726.0,151.8332,151.8332,151.5624,151.7068,18726.0
2020-07-27 11:00:00,168.03,168.15,167.69,167.89,11029.0,151.6798,151.7881,151.3728,151.5534,11029.0
2020-07-27 11:10:00,167.83,168.17,167.68,167.75,13465.0,151.4992,151.8061,151.3638,151.427,13465.0
2020-07-27 11:20:00,167.78,167.99,167.6,167.99,16647.0,151.4541,151.6437,151.2916,151.6437,16647.0
2020-07-27 11:30:00,168.09,168.4,167.87,168.3,11790.0,151.7339,152.0138,151.5353,151.9235,11790.0
2020-07-27 11:40:00,168.35,168.47,168.15,168.34,6222.0,151.9686,152.0769,151.7881,151.9596,6222.0
2020-07-27 11:50:00,168.37,168.49,168.21,168.36,18821.0,151.9867,152.095,151.8422,151.9776,18821.0
2020-07-27 12:00:00,168.33,168.33,168.01,168.22,4586.0,151.9506,151.9506,151.6617,151.8513,4586.0
2020-07-27 12:10:00,168.19,168.33,167.95,168.03,6214.0,151.8242,151.9506,151.6075,151.6798,6214.0
2020-07-27 12:20:00,168.03,168.09,167.96,168.02,5733.0,151.6798,151.7339,151.6166,151.6707,5733.0
2020-07-27 12:30:00,168.02,168.17,167.84,167.87,7126.0,151.6707,151.8061,151.5082,151.5353,7126.0
2020-07-27 12:40:00,167.87,168.08,167.77,168.08,3677.0,151.5353,151.7249,151.4451,151.7249,3677.0
2020-07-27 12:50:00,168.1,168.23,168.0,168.03,3006.0,151.7429,151.8603,151.6527,151.6798,3006.0
2020-07-27 13:00:00,168.07,168.14,167.77,167.77,8835.0,151.7159,151.7791,151.4451,151.4451,8835.0
2020-07-27 13:10:00,167.78,167.86,167.73,167.78,7727.0,151.4541,151.5263,151.409,151.4541,7727.0
2020-07-27 13:20:00,167.76,167.86,167.63,167.66,4028.0,151.436,151.5263,151.3187,151.3458,4028.0
2020-07-27 13:30:00,167.77,167.9,167.73,167.84,5127.0,151.4451,151.5624,151.409,151.5082,5127.0
2020-07-27 13:40:00,167.93,167.93,167.74,167.82,4838.0,151.5895,151.5895,151.418,151.4902,4838.0
2020-07-27 13:50:00,167.81,167.99,167.75,167.92,9120.0,151.4812,151.6437,151.427,151.5805,9120.0
2020-07-27 14:00:00,167.95,167.98,167.41,167.58,10129.0,151.6075,151.6346,151.1201,151.2735,10129.0
2020-07-27 14:10:00,167.55,167.55,167.26,167.42,6710.0,151.2465,151.2465,150.9847,151.1291,6710.0
2020-07-27 14:20:00,167.42,167.45,167.07,167.12,6596.0,151.1291,151.1562,150.8132,150.8583,6596.0
2020-07-27 14:30:00,167.14,167.61,167.12,167.52,9648.0,150.8764,151.3006,150.8583,151.2194,9648.0
2020-07-27 14:40:00,167.55,167.76,167.19,167.21,11164.0,151.2465,151.436,150.9215,150.9396,11164.0
2020-07-27 14:50:00,167.2,167.24,167.06,167.23,14554.0,150.9305,150.9666,150.8041,150.9576,14554.0
2020-07-27 15:00:00,167.19,167.23,166.92,167.06,14302.0,150.9215,150.9576,150.6778,150.8041,14302.0
2020-07-27 15:10:00,167.09,167.29,166.96,167.21,21681.0,150.8312,151.0118,150.7139,150.9396,21681.0
2020-07-27 15:20:00,167.19,167.62,167.18,167.3,19429.0,150.9215,151.3097,150.9125,151.0208,19429.0
2020-07-27 15:30:00,167.31,167.4,167.12,167.17,20140.0,151.0298,151.1111,150.8583,150.9034,20140.0
2020-07-27 15:40:00,167.2,167.44,167.07,167.44,24596.0,150.9305,151.1472,150.8132,151.1472,24596.0
2020-07-27 15:50:00,167.39,167.77,167.38,167.55,68491.0,151.102,151.4451,151.093,151.2465,68491.0
2020-07-28 09:30:00,167.01,168.6,166.88,168.32,25761.0,150.759,152.1943,150.6417,151.9415,25761.0
2020-07-28 09:40:00,168.2,169.32,167.76,169.17,30173.0,151.8332,152.8442,151.436,152.7088,30173.0
2020-07-28 09:50:00,169.23,169.93,169.13,169.69,12730.0,152.763,153.3949,152.6727,153.1782,12730.0
2020-07-28 10:00:00,169.56,170.64,169.44,170.64,12831.0,153.0609,154.0358,152.9526,154.0358,12831.0
2020-07-28 10:10:00,170.78,170.99,170.42,170.89,18303.0,154.1622,154.3517,153.8372,154.2615,18303.0
2020-07-28 10:20:00,170.86,171.17,170.83,171.06,17060.0,154.2344,154.5142,154.2073,154.4149,17060.0
2020-07-28 10:30:00,171.09,171.15,170.43,170.91,26812.0,154.442,154.4962,153.8462,154.2795,26812.0
2020-07-28 10:40:00,170.86,171.12,170.83,171.1,5447.0,154.2344,154.4691,154.2073,154.451,5447.0
2020-07-28 10:50:00,171.18,171.49,171.04,171.24,8655.0,154.5232,154.8031,154.3969,154.5774,8655.0
2020-07-28 11:00:00,171.21,171.34,170.81,171.15,11291.0,154.5503,154.6677,154.1893,154.4962,11291.0
2020-07-28 11:10:00,171.13,171.78,171.13,171.78,8783.0,154.4781,155.0649,154.4781,155.0649,8783.0
2020-07-28 11:20:00,171.8,172.15,171.51,171.86,28547.0,155.0829,155.3989,154.8211,155.1371,28547.0
2020-07-28 11:30:00,171.79,172.55,171.74,172.39,10721.0,155.0739,155.7599,155.0288,155.6155,10721.0
2020-07-28 11:40:00,172.44,173.03,172.35,172.95,23815.0,155.6606,156.1932,155.5794,156.121,23815.0
2020-07-28 11:50:00,172.91,172.98,171.96,172.05,19236.0,156.0849,156.1481,155.2273,155.3086,19236.0
2020-07-28 12:00:00,172.12,172.67,172.12,172.51,4433.0,155.3718,155.8683,155.3718,155.7238,4433.0
2020-07-28 12:10:00,172.43,172.71,172.3,172.57,8906.0,155.6516,155.9044,155.5343,155.778,8906.0
2020-07-28 12:20:00,172.49,172.52,172.06,172.06,8403.0,155.7058,155.7329,155.3176,155.3176,8403.0
2020-07-28 12:30:00,172.12,172.27,171.87,172.16,10442.0,155.3718,155.5072,155.1461,155.4079,10442.0
2020-07-28 12:40:00,172.13,172.19,171.9,171.95,6638.0,155.3808,155.435,155.1732,155.2183,6638.0
2020-07-28 12:50:00,172.04,172.69,172.03,172.56,9581.0,155.2996,155.8863,155.2905,155.769,9581.0
2020-07-28 13:00:00,172.68,172.68,172.47,172.63,3889.0,155.8773,155.8773,155.6877,155.8322,3889.0
2020-07-28 13:10:00,172.6,172.6,172.2,172.29,8681.0,155.8051,155.8051,155.444,155.5252,8681.0
2020-07-28 13:20:00,172.29,172.51,172.23,172.26,10129.0,155.5252,155.7238,155.4711,155.4982,10129.0
2020-07-28 13:30:00,172.4,172.69,172.35,172.56,5137.0,155.6245,155.8863,155.5794,155.769,5137.0
2020-07-28 13:40:00,172.56,172.72,172.5,172.6,5719.0,155.769,155.9134,155.7148,155.8051,5719.0
2020-07-28 13:50:00,172.62,172.87,172.55,172.69,6789.0,155.8231,156.0488,155.7599,155.8863,6789.0
2020-07-28 14:00:00,172.68,172.97,172.65,172.87,8938.0,155.8773,156.1391,155.8502,156.0488,8938.0
2020-07-28 14:10:00,172.87,172.91,172.55,172.57,23481.0,156.0488,156.0849,155.7599,155.778,23481.0
2020-07-28 14:20:00,172.5,172.99,172.48,172.91,31518.0,155.7148,156.1571,155.6968,156.0849,31518.0
2020-07-28 14:30:00,172.87,172.92,172.63,172.91,32879.0,156.0488,156.0939,155.8322,156.0849,32879.0
2020-07-28 14:40:00,172.88,172.88,172.26,172.26,19727.0,156.0578,156.0578,155.4982,155.4982,19727.0
2020-07-28 14:50:00,172.26,172.44,171.89,171.97,21141.0,155.4982,155.6606,155.1642,155.2364,21141.0
2020-07-28 15:00:00,171.97,172.66,171.94,172.66,10360.0,155.2364,155.8592,155.2093,155.8592,10360.0
2020-07-28 15:10:00,172.72,172.76,172.47,172.64,14809.0,155.9134,155.9495,155.6877,155.8412,14809.0
2020-07-28 15:20:00,172.6,172.68,172.15,172.18,13079.0,155.8051,155.8773,155.3989,155.4259,13079.0
2020-07-28 15:30:00,172.18,172.27,171.65,171.86,18888.0,155.4259,155.5072,154.9475,155.1371,18888.0
2020-07-28 15:40:00,171.86,172.07,171.47,171.52,37560.0,155.1371,155.3266,154.785,154.8302,37560.0
2020-07-28 15:50:00,171.5,171.67,171.28,171.4,91513.0,154.8121,154.9656,154.6135,154.7218,91513.0
2020-07-29 09:30:00,172.03,172.42,171.05,171.05,39054.0,155.2905,155.6426,154.4059,154.4059,39054.0
2020-07-29 09:40:00,171.28,172.06,171.26,171.9,18814.0,154.6135,155.3176,154.5955,155.1732,18814.0
2020-07-29 09:50:00,172.11,172.37,171.71,171.88,18276.0,155.3628,155.5975,155.0017,155.1551,18276.0
2020-07-29 10:00:00,171.91,172.21,171.68,171.95,27518.0,155.1822,155.453,154.9746,155.2183,27518.0
2020-07-29 10:10:00,171.97,172.1,171.17,171.93,30587.0,155.2364,155.3537,154.5142,155.2003,30587.0
2020-07-29 10:20:00,171.93,172.34,171.86,172.02,42085.0,155.2003,155.5704,155.1371,155.2815,42085.0
2020-07-29 10:30:00,172.0,172.34,171.44,171.44,15455.0,155.2635,155.5704,154.7579,154.7579,15455.0
2020-07-29 10:40:00,171.4,171.58,170.9,171.48,16040.0,154.7218,154.8843,154.2705,154.7941,16040.0
2020-07-29 10:50:00,171.49,171.62,171.31,171.35,15723.0,154.8031,154.9204,154.6406,154.6767,15723.0
2020-07-29 11:00:00,171.44,172.05,171.38,171.96,17688.0,154.7579,155.3086,154.7038,155.2273,17688.0
2020-07-29 11:10:00,171.96,172.18,171.34,171.34,10093.0,155.2273,155.4259,154.6677,154.6677,10093.0
2020-07-29 11:20:00,171.27,171.58,171.03,171.5,12131.0,154.6045,154.8843,154.3878,154.8121,12131.0
2020-07-29 11:30:00,171.53,172.47,171.53,172.47,13393.0,154.8392,155.6877,154.8392,155.6877,13393.0
2020-07-29 11:40:00,172.5,172.53,172.28,172.34,9703.0,155.7148,155.7419,155.5162,155.5704,9703.0
2020-07-29 11:50:00,172.33,172.64,172.13,172.56,17934.0,155.5613,155.8412,155.3808,155.769,17934.0
2020-07-29 12:00:00,172.56,173.04,172.46,172.91,12764.0,155.769,156.2023,155.6787,156.0849,12764.0
2020-07-29 12:10:00,172.9,173.09,172.59,172.95,16416.0,156.0759,156.2474,155.796,156.121,16416.0
2020-07-29 12:20:00,173.0,173.12,172.61,172.73,7834.0,156.1662,156.2745,155.8141,155.9224,7834.0
2020-07-29 12:30:00,172.7,172.76,172.43,172.74,13106.0,155.8953,155.9495,155.6516,155.9315,13106.0
2020-07-29 12:40:00,172.77,172.97,172.64,172.64,8256.0,155.9585,156.1391,155.8412,155.8412,8256.0
2020-07-29 12:50:00,172.68,173.02,172.64,173.01,9996.0,155.8773,156.1842,155.8412,156.1752,9996.0
2020-07-29 13:00:00,173.03,173.65,173.0,173.63,27475.0,156.1932,156.7529,156.1662,156.7348,27475.0
2020-07-29 13:10:00,173.61,173.61,173.06,173.06,11330.0,156.7168,156.7168,156.2203,156.2203,11330.0
2020-07-29 13:20:00,173.06,173.11,172.61,172.69,5785.0,156.2203,156.2654,155.8141,155.8863,5785.0
2020-07-29 13:30:00,172.69,172.95,172.69,172.82,7214.0,155.8863,156.121,155.8863,156.0037,7214.0
2020-07-29 13:40:00,172.81,172.91,172.59,172.78,6633.0,155.9946,156.0849,155.796,155.9676,6633.0
2020-07-29 13:50:00,172.78,172.85,172.58,172.71,5455.0,155.9676,156.0307,155.787,155.9044,5455.0
2020-07-29 14:00:00,172.7,172.89,172.46,172.89,12604.0,155.8953,156.0669,155.6787,156.0669,12604.0
2020-07-29 14:10:00,172.9,173.02,172.69,172.93,17544.0,156.0759,156.1842,155.8863,156.103,17544.0
2020-07-29 14:20:00,172.94,173.17,172.91,173.05,14131.0,156.112,156.3196,156.0849,156.2113,14131.0
2020-07-29 14:30:00,173.07,173.11,172.66,172.72,11842.0,156.2293,156.2654,155.8592,155.9134,11842.0
2020-07-29 14:40:00,172.74,172.94,172.74,172.88,10703.0,155.9315,156.112,155.9315,156.0578,10703.0
2020-07-29 14:50:00,172.83,173.03,172.79,172.8,10843.0,156.0127,156.1932,155.9766,155.9856,10843.0
2020-07-29 15:00:00,172.82,173.01,172.65,172.97,12644.0,156.0037,156.1752,155.8502,156.1391,12644.0
2020-07-29 15:10:00,172.99,173.36,172.95,173.36,15894.0,156.1571,156.4911,156.121,156.4911,15894.0
2020-07-29 15:20:00,173.34,173.57,172.99,173.28,25867.0,156.4731,156.6807,156.1571,156.4189,25867.0
2020-07-29 15:30:00,173.28,173.57,173.25,173.42,18820.0,156.4189,156.6807,156.3918,156.5453,18820.0
2020-07-29 15:40:00,173.43,173.64,173.06,173.06,29265.0,156.5543,156.7439,156.2203,156.2203,29265.0
2020-07-29 15:50:00,173.15,173.25,172.51,172.95,67464.0,156.3016,156.3918,155.7238,156.121,67464.0
2020-07-30 09:30:00,171.76,172.26,171.11,171.16,23513.0,155.0468,155.4982,154.4601,154.5052,23513.0
2020-07-30 09:40:00,171.56,172.5,171.05,172.41,31371.0,154.8663,155.7148,154.4059,155.6336,31371.0
2020-07-30 09:50:00,172.29,172.5,171.46,171.66,21297.0,155.5252,155.7148,154.776,154.9565,21297.0
2020-07-30 10:00:00,171.52,172.15,171.27,172.12,17957.0,154.8302,155.3989,154.6045,155.3718,17957.0
2020-07-30 10:10:00,172.08,172.93,172.02,172.77,18748.0,155.3357,156.103,155.2815,155.9585,18748.0
2020-07-30 10:20:00,172.76,173.3,172.53,173.2,20223.0,155.9495,156.437,155.7419,156.3467,20223.0
2020-07-30 10:30:00,173.14,173.66,173.0,173.64,19599.0,156.2925,156.7619,156.1662,156.7439,19599.0
2020-07-30 10:40:00,173.63,173.66,173.03,173.31,20603.0,156.7348,156.7619,156.1932,156.446,20603.0
2020-07-30 10:50:00,173.3,173.4,172.79,172.8,17784.0,156.437,156.5272,155.9766,155.9856,17784.0
2020-07-30 11:00:00,172.8,173.0,172.55,172.86,14851.0,155.9856,156.1662,155.7599,156.0398,14851.0
2020-07-30 11:10:00,172.87,173.79,172.87,173.7,31686.0,156.0488,156.8793,156.0488,156.798,31686.0
2020-07-30 11:20:00,173.65,173.98,173.46,173.62,18766.0,156.7529,157.0508,156.5814,156.7258,18766.0
2020-07-30 11:30:00,173.7,173.84,173.4,173.4,11509.0,156.798,156.9244,156.5272,156.5272,11509.0
2020-07-30 11:40:00,173.43,173.56,173.05,173.55,12667.0,156.5543,156.6717,156.2113,156.6626,12667.0
2020-07-30 11:50:00,173.52,173.62,173.24,173.49,17773.0,156.6356,156.7258,156.3828,156.6085,17773.0
2020-07-30 12:00:00,173.56,173.62,172.97,173.01,28161.0,156.6717,156.7258,156.1391,156.1752,28161.0
2020-07-30 12:10:00,173.02,173.95,172.95,173.88,10039.0,156.1842,157.0237,156.121,156.9605,10039.0
2020-07-30 12:20:00,173.82,174.12,173.72,173.95,13406.0,156.9064,157.1772,156.8161,157.0237,13406.0
2020-07-30 12:30:00,174.03,174.17,173.73,173.84,6681.0,157.0959,157.2223,156.8251,156.9244,6681.0
2020-07-30 12:40:00,173.84,173.94,173.47,173.62,8881.0,156.9244,157.0147,156.5904,156.7258,8881.0
2020-07-30 12:50:00,173.57,173.58,172.97,173.08,8765.0,156.6807,156.6897,156.1391,156.2384,8765.0
2020-07-30 13:00:00,173.04,173.32,172.95,173.22,15428.0,156.2023,156.455,156.121,156.3647,15428.0
2020-07-30 13:10:00,173.18,173.35,173.02,173.29,16382.0,156.3286,156.4821,156.1842,156.4279,16382.0
2020-07-30 13:20:00,173.29,173.42,172.96,173.35,12080.0,156.4279,156.5453,156.13,156.4821,12080.0
2020-07-30 13:30:00,173.28,173.39,172.99,173.2,6224.0,156.4189,156.5182,156.1571,156.3467,6224.0
2020-07-30 13:40:00,173.19,173.25,172.87,172.9,6986.0,156.3377,156.3918,156.0488,156.0759,6986.0
2020-07-30 13:50:00,172.93,172.94,172.56,172.64,9308.0,156.103,156.112,155.769,155.8412,9308.0
2020-07-30 14:00:00,172.64,172.74,172.47,172.65,10016.0,155.8412,155.9315,155.6877,155.8502,10016.0
2020-07-30 14:10:00,172.63,173.44,172.49,173.39,10397.0,155.8322,156.5633,155.7058,156.5182,10397.0
2020-07-30 14:20:00,173.39,173.86,173.13,173.23,19814.0,156.5182,156.9425,156.2835,156.3738,19814.0
2020-07-30 14:30:00,173.26,173.42,173.08,173.16,13324.0,156.4009,156.5453,156.2384,156.3106,13324.0
2020-07-30 14:40:00,173.18,173.44,173.17,173.35,10841.0,156.3286,156.5633,156.3196,156.4821,10841.0
2020-07-30 14:50:00,173.26,173.33,172.99,173.0,7967.0,156.4009,156.464,156.1571,156.1662,7967.0
2020-07-30 15:00:00,173.11,173.27,172.79,172.92,18726.0,156.2654,156.4099,155.9766,156.0939,18726.0
2020-07-30 15:10:00,172.9,173.16,172.78,173.12,16128.0,156.0759,156.3106,155.9676,156.2745,16128.0
2020-07-30 15:20:00,173.09,173.09,172.79,172.94,15132.0,156.2474,156.2474,155.9766,156.112,15132.0
2020-07-30 15:30:00,173.13,173.13,172.78,172.89,38341.0,156.2835,156.2835,155.9676,156.0669,38341.0
2020-07-30 15:40:00,172.82,173.01,172.72,172.93,56167.0,156.0037,156.1752,155.9134,156.103,56167.0
2020-07-30 15:50:00,172.93,173.25,172.78,173.25,93832.0,156.103,156.3918,155.9676,156.3918,93832.0
2020-07-31 09:30:00,172.8,173.98,170.57,173.01,60998.0,155.9856,157.0508,153.9726,156.1752,60998.0
2020-07-31 09:40:00,173.2,174.65,172.1,173.87,60293.0,156.3467,157.6556,155.3537,156.9515,60293.0
2020-07-31 09:50:00,173.57,173.68,171.02,171.27,30498.0,156.6807,156.78,154.3788,154.6045,30498.0
2020-07-31 10:00:00,171.01,171.78,170.33,170.7,23054.0,154.3698,155.0649,153.756,154.09,23054.0
2020-07-31 10:10:00,170.69,171.09,170.29,171.02,19562.0,154.0809,154.442,153.7199,154.3788,19562.0
2020-07-31 10:20:00,171.09,171.23,170.25,170.79,26682.0,154.442,154.5684,153.6837,154.1712,26682.0
2020-07-31 10:30:00,170.58,170.87,168.38,168.97,63555.0,153.9816,154.2434,151.9957,152.5283,63555.0
2020-07-31 10:40:00,169.05,169.39,168.21,168.21,23394.0,152.6005,152.9074,151.8422,151.8422,23394.0
2020-07-31 10:50:00,168.07,168.46,167.55,167.6,70970.0,151.7159,152.0679,151.2465,151.2916,70970.0
2020-07-31 11:00:00,167.57,167.76,166.96,167.68,20355.0,151.2645,151.436,150.7139,151.3638,20355.0
2020-07-31 11:10:00,167.67,167.68,167.12,167.47,27580.0,151.3548,151.3638,150.8583,151.1743,27580.0
2020-07-31 11:20:00,167.35,168.6,167.35,168.37,37316.0,151.0659,152.1943,151.0659,151.9867,37316.0
2020-07-31 11:30:00,168.62,169.41,168.61,168.75,15802.0,152.2124,152.9255,152.2033,152.3297,15802.0
2020-07-31 11:40:00,168.68,169.28,168.59,169.13,17529.0,152.2665,152.8081,152.1853,152.6727,17529.0
2020-07-31 11:50:00,169.1,169.65,168.84,169.28,25225.0,152.6456,153.1421,152.4109,152.8081,25225.0
2020-07-31 12:00:00,169.26,169.31,167.93,167.93,19893.0,152.7901,152.8352,151.5895,151.5895,19893.0
2020-07-31 12:10:00,168.05,168.26,167.73,167.98,32543.0,151.6978,151.8874,151.409,151.6346,32543.0
2020-07-31 12:20:00,167.98,168.25,167.8,168.03,19276.0,151.6346,151.8784,151.4721,151.6798,19276.0
2020-07-31 12:30:00,168.05,168.06,167.71,167.97,18896.0,151.6978,151.7068,151.3909,151.6256,18896.0
2020-07-31 12:40:00,167.99,168.01,167.68,167.83,26939.0,151.6437,151.6617,151.3638,151.4992,26939.0
2020-07-31 12:50:00,167.88,168.82,167.87,168.44,20661.0,151.5444,152.3929,151.5353,152.0499,20661.0
2020-07-31 13:00:00,168.44,168.65,167.81,168.07,27854.0,152.0499,152.2394,151.4812,151.7159,27854.0
2020-07-31 13:10:00,168.07,168.07,167.45,167.84,20251.0,151.7159,151.7159,151.1562,151.5082,20251.0
2020-07-31 13:20:00,167.82,168.12,167.76,167.96,18417.0,151.4902,151.761,151.436,151.6166,18417.0
2020-07-31 13:30:00,168.0,168.0,167.67,167.67,14106.0,151.6527,151.6527,151.3548,151.3548,14106.0
2020-07-31 13:40:00,167.71,168.11,167.46,167.99,14915.0,151.3909,151.752,151.1652,151.6437,14915.0
2020-07-31 13:50:00,168.04,168.08,167.78,167.83,19559.0,151.6888,151.7249,151.4541,151.4992,19559.0
2020-07-31 14:00:00,167.8,168.11,167.68,167.86,20502.0,151.4721,151.752,151.3638,151.5263,20502.0
2020-07-31 14:10:00,167.81,167.81,167.54,167.63,15796.0,151.4812,151.4812,151.2374,151.3187,15796.0
2020-07-31 14:20:00,167.65,167.79,167.08,167.22,12042.0,151.3367,151.4631,150.8222,150.9486,12042.0
2020-07-31 14:30:00,167.21,167.46,167.17,167.36,24847.0,150.9396,151.1652,150.9034,151.075,24847.0
2020-07-31 14:40:00,167.35,167.75,167.26,167.27,30598.0,151.0659,151.427,150.9847,150.9937,30598.0
2020-07-31 14:50:00,167.27,167.44,167.19,167.28,14813.0,150.9937,151.1472,150.9215,151.0027,14813.0
2020-07-31 15:00:00,167.28,167.6,167.26,167.56,37621.0,151.0027,151.2916,150.9847,151.2555,37621.0
2020-07-31 15:10:00,167.57,167.64,166.84,166.9,76680.0,151.2645,151.3277,150.6056,150.6597,76680.0
2020-07-31 15:20:00,166.94,167.59,166.84,167.39,51569.0,150.6958,151.2826,150.6056,151.102,51569.0
2020-07-31 15:30:00,167.41,167.99,167.18,167.87,70037.0,151.1201,151.6437,150.9125,151.5353,70037.0
2020-07-31 15:40:00,167.89,168.79,167.65,168.79,81199.0,151.5534,152.3658,151.3367,152.3658,81199.0
2020-07-31 15:50:00,168.66,168.94,167.98,168.33,289926.0,152.2485,152.5012,151.6346,151.9506,289926.0
2020-08-03 09:30:00,169.99,170.62,168.81,170.01,66753.0,153.449,154.0177,152.3839,153.4671,66753.0
2020-08-03 09:40:00,170.24,170.4,169.33,169.66,36735.0,153.6747,153.8191,152.8533,153.1512,36735.0
2020-08-03 09:50:00,169.75,170.33,169.58,170.08,46098.0,153.2324,153.756,153.0789,153.5303,46098.0
2020-08-03 10:00:00,170.06,170.44,169.68,169.9,52049.0,153.5122,153.8553,153.1692,153.3678,52049.0
2020-08-03 10:10:00,170.02,170.4,169.78,169.95,121336.0,153.4761,153.8191,153.2595,153.4129,121336.0
2020-08-03 10:20:00,170.03,170.03,169.27,169.54,18219.0,153.4851,153.4851,152.7991,153.0428,18219.0
2020-08-03 10:30:00,169.5,169.99,169.27,169.6,32884.0,153.0067,153.449,152.7991,153.097,32884.0
2020-08-03 10:40:00,169.64,170.15,169.64,169.84,29143.0,153.1331,153.5935,153.1331,153.3136,29143.0
2020-08-03 10:50:00,169.81,170.03,169.48,169.68,15937.0,153.2866,153.4851,152.9887,153.1692,15937.0
2020-08-03 11:00:00,169.8,169.89,169.42,169.7,16949.0,153.2775,153.3588,152.9345,153.1873,16949.0
2020-08-03 11:10:00,169.77,170.08,169.52,170.02,21886.0,153.2504,153.5303,153.0248,153.4761,21886.0
2020-08-03 11:20:00,170.02,170.09,169.85,169.98,54080.0,153.4761,153.5393,153.3227,153.44,54080.0
2020-08-03 11:30:00,170.01,170.12,169.85,170.06,25036.0,153.4671,153.5664,153.3227,153.5122,25036.0
2020-08-03 11:40:00,170.05,170.07,169.76,169.99,17617.0,153.5032,153.5213,153.2414,153.449,17617.0
2020-08-03 11:50:00,169.99,170.08,169.73,169.73,18000.0,153.449,153.5303,153.2143,153.2143,18000.0
2020-08-03 12:00:00,169.84,170.12,169.34,170.06,20981.0,153.3136,153.5664,152.8623,153.5122,20981.0
2020-08-03 12:10:00,169.96,169.98,169.59,169.61,13515.0,153.422,153.44,153.088,153.106,13515.0
2020-08-03 12:20:00,169.62,169.62,169.0,169.11,11145.0,153.115,153.115,152.5554,152.6547,11145.0
2020-08-03 12:30:00,169.11,169.31,168.96,169.2,14394.0,152.6547,152.8352,152.5193,152.7359,14394.0
2020-08-03 12:40:00,169.25,169.32,169.0,169.18,9965.0,152.781,152.8442,152.5554,152.7179,9965.0
2020-08-03 12:50:00,169.17,169.27,169.06,169.13,13867.0,152.7088,152.7991,152.6095,152.6727,13867.0
2020-08-03 13:00:00,169.2,169.25,168.82,168.88,9238.0,152.7359,152.781,152.3929,152.4471,9238.0
2020-08-03 13:10:00,168.91,169.12,168.66,168.66,12179.0,152.4741,152.6637,152.2485,152.2485,12179.0
2020-08-03 13:20:00,168.68,169.14,168.61,169.14,15762.0,152.2665,152.6818,152.2033,152.6818,15762.0
2020-08-03 13:30:00,169.25,169.36,168.89,169.27,35466.0,152.781,152.8803,152.4561,152.7991,35466.0
2020-08-03 13:40:00,169.26,169.27,168.81,168.85,10301.0,152.7901,152.7991,152.3839,152.42,10301.0
2020-08-03 13:50:00,168.84,169.24,168.82,168.95,10979.0,152.4109,152.772,152.3929,152.5102,10979.0
2020-08-03 14:00:00,169.01,169.21,169.01,169.16,10409.0,152.5644,152.7449,152.5644,152.6998,10409.0
2020-08-03 14:10:00,169.15,169.2,169.01,169.19,14129.0,152.6908,152.7359,152.5644,152.7269,14129.0
2020-08-03 14:20:00,169.18,169.25,168.98,169.12,15077.0,152.7179,152.781,152.5373,152.6637,15077.0
2020-08-03 14:30:00,169.09,169.25,168.85,168.96,16582.0,152.6366,152.781,152.42,152.5193,16582.0
2020-08-03 14:40:00,168.93,169.16,168.85,168.87,15147.0,152.4922,152.6998,152.42,152.438,15147.0
2020-08-03 14:50:00,168.95,169.07,168.75,168.75,23555.0,152.5102,152.6186,152.3297,152.3297,23555.0
2020-08-03 15:00:00,168.8,168.84,168.19,168.31,31492.0,152.3748,152.4109,151.8242,151.9325,31492.0
2020-08-03 15:10:00,168.31,168.53,168.28,168.45,86633.0,151.9325,152.1311,151.9054,152.0589,86633.0
2020-08-03 15:20:00,168.44,168.58,168.38,168.52,41493.0,152.0499,152.1762,151.9957,152.1221,41493.0
2020-08-03 15:30:00,168.51,168.73,168.43,168.66,63667.0,152.1131,152.3116,152.0408,152.2485,63667.0
2020-08-03 15:40:00,168.66,168.73,168.47,168.49,67289.0,152.2485,152.3116,152.0769,152.095,67289.0
2020-08-03 15:50:00,168.5,168.56,167.8,167.96,230007.0,152.104,152.1582,151.4721,151.6166,230007.0
2020-08-04 09:30:00,168.78,169.63,168.27,169.01,59816.0,152.3568,153.1241,151.8964,152.5644,59816.0
2020-08-04 09:40:00,168.91,169.33,168.81,168.87,25993.0,152.4741,152.8533,152.3839,152.438,25993.0
2020-08-04 09:50:00,168.76,169.1,168.56,168.72,19023.0,152.3387,152.6456,152.1582,152.3026,19023.0
2020-08-04 10:00:00,168.68,169.08,168.21,168.9,18496.0,152.2665,152.6276,151.8422,152.4651,18496.0
2020-08-04 10:10:00,168.85,168.85,168.2,168.47,20387.0,152.42,152.42,151.8332,152.0769,20387.0
2020-08-04 10:20:00,168.44,168.44,167.69,167.7,12402.0,152.0499,152.0499,151.3728,151.3819,12402.0
2020-08-04 10:30:00,167.76,167.83,166.9,166.92,17749.0,151.436,151.4992,150.6597,150.6778,17749.0
2020-08-04 10:40:00,166.99,167.24,166.68,167.15,20995.0,150.741,150.9666,150.4611,150.8854,20995.0
2020-08-04 10:50:00,167.14,167.55,167.07,167.44,18346.0,150.8764,151.2465,150.8132,151.1472,18346.0
2020-08-04 11:00:00,167.45,167.98,167.18,167.68,46134.0,151.1562,151.6346,150.9125,151.3638,46134.0
2020-08-04 11:10:00,167.68,167.69,167.11,167.11,32340.0,151.3638,151.3728,150.8493,150.8493,32340.0
2020-08-04 11:20:00,167.11,167.73,166.96,167.14,18050.0,150.8493,151.409,150.7139,150.8764,18050.0
2020-08-04 11:30:00,167.13,167.39,166.82,166.97,22831.0,150.8673,151.102,150.5875,150.7229,22831.0
2020-08-04 11:40:00,167.05,167.65,166.9,167.38,31498.0,150.7951,151.3367,150.6597,151.093,31498.0
2020-08-04 11:50:00,167.39,167.64,167.29,167.34,22226.0,151.102,151.3277,151.0118,151.0569,22226.0
2020-08-04 12:00:00,167.34,167.58,167.22,167.22,13985.0,151.0569,151.2735,150.9486,150.9486,13985.0
2020-08-04 12:10:00,167.21,167.57,167.07,167.41,11877.0,150.9396,151.2645,150.8132,151.1201,11877.0
2020-08-04 12:20:00,167.34,167.51,167.08,167.15,14461.0,151.0569,151.2104,150.8222,150.8854,14461.0
2020-08-04 12:30:00,167.16,167.2,166.97,166.97,22884.0,150.8944,150.9305,150.7229,150.7229,22884.0
2020-08-04 12:40:00,166.95,167.14,166.7,166.71,16180.0,150.7049,150.8764,150.4792,150.4882,16180.0
2020-08-04 12:50:00,166.74,166.78,166.43,166.56,17183.0,150.5153,150.5514,150.2354,150.3528,17183.0
2020-08-04 13:00:00,166.56,167.16,166.53,167.11,11635.0,150.3528,150.8944,150.3257,150.8493,11635.0
2020-08-04 13:10:00,167.12,167.95,167.1,167.91,12935.0,150.8583,151.6075,150.8403,151.5714,12935.0
2020-08-04 13:20:00,167.93,167.98,167.62,167.63,9941.0,151.5895,151.6346,151.3097,151.3187,9941.0
2020-08-04 13:30:00,167.62,167.7,167.33,167.35,9570.0,151.3097,151.3819,151.0479,151.0659,9570.0
2020-08-04 13:40:00,167.4,167.85,167.18,167.76,36253.0,151.1111,151.5173,150.9125,151.436,36253.0
2020-08-04 13:50:00,167.77,167.86,167.54,167.63,24610.0,151.4451,151.5263,151.2374,151.3187,24610.0
2020-08-04 14:00:00,167.63,167.88,167.6,167.84,23011.0,151.3187,151.5444,151.2916,151.5082,23011.0
2020-08-04 14:10:00,167.86,167.94,167.7,167.88,17515.0,151.5263,151.5985,151.3819,151.5444,17515.0
2020-08-04 14:20:00,167.88,167.88,167.38,167.41,20854.0,151.5444,151.5444,151.093,151.1201,20854.0
2020-08-04 14:30:00,167.41,167.44,167.16,167.17,18538.0,151.1201,151.1472,150.8944,150.9034,18538.0
2020-08-04 14:40:00,167.16,167.22,166.89,167.22,19721.0,150.8944,150.9486,150.6507,150.9486,19721.0
2020-08-04 14:50:00,167.21,167.26,167.06,167.26,20952.0,150.9396,150.9847,150.8041,150.9847,20952.0
2020-08-04 15:00:00,167.27,167.47,167.15,167.15,23498.0,150.9937,151.1743,150.8854,150.8854,23498.0
2020-08-04 15:10:00,167.19,167.39,167.02,167.03,27352.0,150.9215,151.102,150.768,150.7771,27352.0
2020-08-04 15:20:00,167.03,167.65,166.96,167.56,35601.0,150.7771,151.3367,150.7139,151.2555,35601.0
2020-08-04 15:30:00,167.53,167.9,167.31,167.8,27877.0,151.2284,151.5624,151.0298,151.4721,27877.0
2020-08-04 15:40:00,167.82,167.82,167.55,167.69,36955.0,151.4902,151.4902,151.2465,151.3728,36955.0
2020-08-04 15:50:00,167.7,167.88,167.27,167.3,129163.0,151.3819,151.5444,150.9937,151.0208,129163.0
2020-08-05 09:30:00,168.33,170.0,168.25,169.9,49219.0,151.9506,153.4581,151.8784,153.3678,49219.0
2020-08-05 09:40:00,170.18,171.17,170.16,170.54,45360.0,153.6206,154.5142,153.6025,153.9455,45360.0
2020-08-05 09:50:00,170.63,170.68,169.83,169.98,23721.0,154.0268,154.0719,153.3046,153.44,23721.0
2020-08-05 10:00:00,169.99,170.74,169.91,170.66,61306.0,153.449,154.1261,153.3768,154.0538,61306.0
2020-08-05 10:10:00,170.62,170.93,170.3,170.73,43178.0,154.0177,154.2976,153.7289,154.117,43178.0
2020-08-05 10:20:00,170.71,170.84,170.52,170.67,41956.0,154.099,154.2163,153.9275,154.0629,41956.0
2020-08-05 10:30:00,170.72,171.0,170.53,170.94,52395.0,154.108,154.3608,153.9365,154.3066,52395.0
2020-08-05 10:40:00,170.94,171.39,170.93,170.99,26918.0,154.3066,154.7128,154.2976,154.3517,26918.0
2020-08-05 10:50:00,170.93,170.94,170.38,170.48,17543.0,154.2976,154.3066,153.8011,153.8914,17543.0
2020-08-05 11:00:00,170.46,170.63,170.12,170.5,47710.0,153.8733,154.0268,153.5664,153.9094,47710.0
2020-08-05 11:10:00,170.55,170.68,170.38,170.68,34012.0,153.9546,154.0719,153.8011,154.0719,34012.0
2020-08-05 11:20:00,170.66,171.0,170.5,170.86,65307.0,154.0538,154.3608,153.9094,154.2344,65307.0
2020-08-05 11:30:00,170.87,170.96,170.72,170.8,42188.0,154.2434,154.3247,154.108,154.1802,42188.0
2020-08-05 11:40:00,170.77,170.8,170.52,170.75,18216.0,154.1531,154.1802,153.9275,154.1351,18216.0
2020-08-05 11:50:00,170.78,171.1,170.71,171.07,21519.0,154.1622,154.451,154.099,154.424,21519.0
2020-08-05 12:00:00,171.07,171.75,170.98,171.75,30038.0,154.424,155.0378,154.3427,155.0378,30038.0
2020-08-05 12:10:00,171.76,172.34,171.72,171.99,23814.0,155.0468,155.5704,155.0107,155.2544,23814.0
2020-08-05 12:20:00,172.0,172.02,171.77,171.86,15965.0,155.2635,155.2815,155.0558,155.1371,15965.0
2020-08-05 12:30:00,171.86,172.16,171.72,171.78,15160.0,155.1371,155.4079,155.0107,155.0649,15160.0
2020-08-05 12:40:00,171.72,172.26,171.69,172.26,21401.0,155.0107,155.4982,154.9836,155.4982,21401.0
2020-08-05 12:50:00,172.32,172.68,172.3,172.56,18306.0,155.5523,155.8773,155.5343,155.769,18306.0
2020-08-05 13:00:00,172.54,172.78,172.12,172.15,18073.0,155.7509,155.9676,155.3718,155.3989,18073.0
2020-08-05 13:10:00,172.14,172.19,171.9,171.9,15443.0,155.3898,155.435,155.1732,155.1732,15443.0
2020-08-05 13:20:00,171.9,172.0,171.81,171.97,12574.0,155.1732,155.2635,155.0919,155.2364,12574.0
2020-08-05 13:30:00,172.0,172.0,171.68,171.75,14495.0,155.2635,155.2635,154.9746,155.0378,14495.0
2020-08-05 13:40:00,171.83,171.83,171.65,171.77,11306.0,155.11,155.11,154.9475,155.0558,11306.0
2020-08-05 13:50:00,171.77,171.85,171.52,171.52,14736.0,155.0558,155.1281,154.8302,154.8302,14736.0
2020-08-05 14:00:00,171.56,171.86,171.53,171.64,14435.0,154.8663,155.1371,154.8392,154.9385,14435.0
2020-08-05 14:10:00,171.66,171.92,171.64,171.81,72211.0,154.9565,155.1912,154.9385,155.0919,72211.0
2020-08-05 14:20:00,171.83,172.8,171.8,172.75,28189.0,155.11,155.9856,155.0829,155.9405,28189.0
2020-08-05 14:30:00,172.73,172.82,172.6,172.68,23090.0,155.9224,156.0037,155.8051,155.8773,23090.0
2020-08-05 14:40:00,172.66,172.85,172.58,172.65,24091.0,155.8592,156.0307,155.787,155.8502,24091.0
2020-08-05 14:50:00,172.67,172.89,172.62,172.68,28971.0,155.8683,156.0669,155.8231,155.8773,28971.0
2020-08-05 15:00:00,172.69,172.98,172.69,172.87,23789.0,155.8863,156.1481,155.8863,156.0488,23789.0
2020-08-05 15:10:00,172.87,172.87,172.47,172.63,17429.0,156.0488,156.0488,155.6877,155.8322,17429.0
2020-08-05 15:20:00,172.66,172.86,172.56,172.75,33520.0,155.8592,156.0398,155.769,155.9405,33520.0
2020-08-05 15:30:00,172.78,172.88,172.62,172.64,28761.0,155.9676,156.0578,155.8231,155.8412,28761.0
2020-08-05 15:40:00,172.66,173.05,172.5,172.81,35356.0,155.8592,156.2113,155.7148,155.9946,35356.0
2020-08-05 15:50:00,172.75,172.8,171.95,172.14,162522.0,155.9405,155.9856,155.2183,155.3898,162522.0
2020-08-06 09:30:00,171.35,173.05,171.11,171.97,42437.0,154.6767,156.2113,154.4601,155.2364,42437.0
2020-08-06 09:40:00,171.9,173.03,171.6,173.01,196798.0,155.1732,156.1932,154.9024,156.1752,196798.0
2020-08-06 09:50:00,172.99,173.28,172.76,172.88,144626.0,156.1571,156.4189,155.9495,156.0578,144626.0
2020-08-06 10:00:00,172.94,172.98,172.53,172.93,12010.0,156.112,156.1481,155.7419,156.103,12010.0
2020-08-06 10:10:00,172.89,173.37,172.79,173.13,9322.0,156.0669,156.5001,155.9766,156.2835,9322.0
2020-08-06 10:20:00,173.09,173.23,172.87,173.0,17890.0,156.2474,156.3738,156.0488,156.1662,17890.0
2020-08-06 10:30:00,173.0,173.22,172.09,172.23,18378.0,156.1662,156.3647,155.3447,155.4711,18378.0
2020-08-06 10:40:00,172.19,172.35,171.89,172.03,18697.0,155.435,155.5794,155.1642,155.2905,18697.0
2020-08-06 10:50:00,172.0,172.5,171.76,172.34,26960.0,155.2635,155.7148,155.0468,155.5704,26960.0
2020-08-06 11:00:00,172.42,172.9,172.23,172.85,14255.0,155.6426,156.0759,155.4711,156.0307,14255.0
2020-08-06 11:10:00,172.9,173.21,172.76,172.96,10947.0,156.0759,156.3557,155.9495,156.13,10947.0
2020-08-06 11:20:00,173.06,173.2,172.69,172.88,6320.0,156.2203,156.3467,155.8863,156.0578,6320.0
2020-08-06 11:30:00,172.79,172.98,172.56,172.6,84974.0,155.9766,156.1481,155.769,155.8051,84974.0
2020-08-06 11:40:00,172.59,172.61,171.99,172.05,14189.0,155.796,155.8141,155.2544,155.3086,14189.0
2020-08-06 11:50:00,172.09,172.25,172.01,172.22,10235.0,155.3447,155.4891,155.2725,155.4621,10235.0
2020-08-06 12:00:00,172.44,172.74,172.25,172.3,9516.0,155.6606,155.9315,155.4891,155.5343,9516.0
2020-08-06 12:10:00,172.27,172.42,172.15,172.15,5221.0,155.5072,155.6426,155.3989,155.3989,5221.0
2020-08-06 12:20:00,172.25,172.5,172.05,172.49,18059.0,155.4891,155.7148,155.3086,155.7058,18059.0
2020-08-06 12:30:00,172.6,172.6,172.4,172.59,9449.0,155.8051,155.8051,155.6245,155.796,9449.0
2020-08-06 12:40:00,172.69,172.71,172.43,172.44,5644.0,155.8863,155.9044,155.6516,155.6606,5644.0
2020-08-06 12:50:00,172.5,172.57,172.31,172.56,3791.0,155.7148,155.778,155.5433,155.769,3791.0
2020-08-06 13:00:00,172.61,172.72,172.49,172.58,7774.0,155.8141,155.9134,155.7058,155.787,7774.0
2020-08-06 13:10:00,172.65,172.71,172.48,172.55,6387.0,155.8502,155.9044,155.6968,155.7599,6387.0
2020-08-06 13:20:00,172.56,172.59,172.41,172.46,5947.0,155.769,155.796,155.6336,155.6787,5947.0
2020-08-06 13:30:00,172.39,172.45,172.2,172.44,11394.0,155.6155,155.6697,155.444,155.6606,11394.0
2020-08-06 13:40:00,172.48,172.77,172.44,172.65,12859.0,155.6968,155.9585,155.6606,155.8502,12859.0
2020-08-06 13:50:00,172.68,172.68,172.37,172.52,7367.0,155.8773,155.8773,155.5975,155.7329,7367.0
2020-08-06 14:00:00,172.53,172.81,172.52,172.64,8931.0,155.7419,155.9946,155.7329,155.8412,8931.0
2020-08-06 14:10:00,172.64,173.04,172.64,173.04,7093.0,155.8412,156.2023,155.8412,156.2023,7093.0
2020-08-06 14:20:00,173.01,173.13,172.88,173.06,11162.0,156.1752,156.2835,156.0578,156.2203,11162.0
2020-08-06 14:30:00,173.09,173.19,172.89,173.07,11169.0,156.2474,156.3377,156.0669,156.2293,11169.0
2020-08-06 14:40:00,173.05,173.19,172.98,173.13,9183.0,156.2113,156.3377,156.1481,156.2835,9183.0
2020-08-06 14:50:00,173.16,173.27,172.9,172.94,16284.0,156.3106,156.4099,156.0759,156.112,16284.0
2020-08-06 15:00:00,173.0,173.12,172.89,173.01,19333.0,156.1662,156.2745,156.0669,156.1752,19333.0
2020-08-06 15:10:00,173.01,173.01,172.7,172.95,104960.0,156.1752,156.1752,155.8953,156.121,104960.0
2020-08-06 15:20:00,172.98,173.32,172.78,173.15,21840.0,156.1481,156.455,155.9676,156.3016,21840.0
2020-08-06 15:30:00,173.18,173.24,172.87,173.24,30433.0,156.3286,156.3828,156.0488,156.3828,30433.0
2020-08-06 15:40:00,173.18,173.5,173.02,173.38,32365.0,156.3286,156.6175,156.1842,156.5092,32365.0
2020-08-06 15:50:00,173.33,173.67,173.12,173.67,78842.0,156.464,156.771,156.2745,156.771,78842.0
2020-08-07 09:30:00,173.84,175.22,173.68,175.15,79551.0,156.9244,158.1701,156.78,158.1069,79551.0
2020-08-07 09:40:00,175.16,176.52,174.46,176.25,43602.0,158.116,159.3436,157.4841,159.0999,43602.0
2020-08-07 09:50:00,176.25,176.37,174.71,174.82,28813.0,159.0999,159.2082,157.7098,157.8091,28813.0
2020-08-07 10:00:00,174.85,175.01,174.23,174.42,26732.0,157.8361,157.9806,157.2765,157.448,26732.0
2020-08-07 10:10:00,174.41,174.44,173.8,173.8,20765.0,157.439,157.466,156.8883,156.8883,20765.0
2020-08-07 10:20:00,173.8,173.91,173.4,173.81,22071.0,156.8883,156.9876,156.5272,156.8973,22071.0
2020-08-07 10:30:00,173.91,174.12,173.73,174.02,20201.0,156.9876,157.1772,156.8251,157.0869,20201.0
2020-08-07 10:40:00,174.01,174.25,173.89,174.22,21585.0,157.0779,157.2945,156.9696,157.2674,21585.0
2020-08-07 10:50:00,174.19,174.29,173.9,174.08,21039.0,157.2404,157.3306,156.9786,157.1411,21039.0
2020-08-07 11:00:00,174.12,174.5,174.03,174.5,33919.0,157.1772,157.5202,157.0959,157.5202,33919.0
2020-08-07 11:10:00,174.5,175.0,174.47,174.97,16186.0,157.5202,157.9715,157.4931,157.9445,16186.0
2020-08-07 11:20:00,174.93,175.14,174.88,174.9,42691.0,157.9084,158.0979,157.8632,157.8813,42691.0
2020-08-07 11:30:00,174.9,175.01,174.73,174.9,15123.0,157.8813,157.9806,157.7278,157.8813,15123.0
2020-08-07 11:40:00,174.91,174.93,174.69,174.85,14141.0,157.8903,157.9084,157.6917,157.8361,14141.0
2020-08-07 11:50:00,174.83,175.0,174.77,174.82,21657.0,157.8181,157.9715,157.7639,157.8091,21657.0
2020-08-07 12:00:00,174.83,175.29,174.83,175.24,24881.0,157.8181,158.2333,157.8181,158.1882,24881.0
2020-08-07 12:10:00,175.23,175.56,175.2,175.25,17593.0,158.1792,158.4771,158.1521,158.1972,17593.0
2020-08-07 12:20:00,175.27,175.69,175.12,175.67,38824.0,158.2153,158.5944,158.0799,158.5763,38824.0
2020-08-07 12:30:00,175.7,175.96,175.68,175.8,9214.0,158.6034,158.8381,158.5854,158.6937,9214.0
2020-08-07 12:40:00,175.8,176.31,175.8,176.11,17501.0,158.6937,159.1541,158.6937,158.9735,17501.0
2020-08-07 12:50:00,176.13,176.45,176.09,176.22,17651.0,158.9916,159.2804,158.9555,159.0728,17651.0
2020-08-07 13:00:00,176.29,176.44,176.13,176.2,15396.0,159.136,159.2714,158.9916,159.0548,15396.0
2020-08-07 13:10:00,176.12,176.64,176.08,176.5,16309.0,158.9826,159.452,158.9465,159.3256,16309.0
2020-08-07 13:20:00,176.51,176.73,176.46,176.73,17201.0,159.3346,159.5332,159.2895,159.5332,17201.0
2020-08-07 13:30:00,176.7,176.84,176.62,176.69,12744.0,159.5061,159.6325,159.4339,159.4971,12744.0
2020-08-07 13:40:00,176.67,176.99,176.57,176.58,19116.0,159.479,159.7679,159.3888,159.3978,19116.0
2020-08-07 13:50:00,176.56,176.62,175.84,175.84,13664.0,159.3797,159.4339,158.7298,158.7298,13664.0
2020-08-07 14:00:00,175.94,176.17,175.31,175.65,17589.0,158.8201,159.0277,158.2514,158.5583,17589.0
2020-08-07 14:10:00,175.69,175.85,175.31,175.35,15024.0,158.5944,158.7388,158.2514,158.2875,15024.0
2020-08-07 14:20:00,175.38,175.58,175.29,175.42,12258.0,158.3146,158.4951,158.2333,158.3507,12258.0
2020-08-07 14:30:00,175.39,175.57,175.26,175.43,12983.0,158.3236,158.4861,158.2062,158.3597,12983.0
2020-08-07 14:40:00,175.39,175.91,175.3,175.64,17682.0,158.3236,158.793,158.2423,158.5493,17682.0
2020-08-07 14:50:00,175.62,175.68,175.12,175.42,15395.0,158.5312,158.5854,158.0799,158.3507,15395.0
2020-08-07 15:00:00,175.4,175.83,175.27,175.83,17987.0,158.3326,158.7208,158.2153,158.7208,17987.0
2020-08-07 15:10:00,175.82,175.82,175.24,175.56,26900.0,158.7118,158.7118,158.1882,158.4771,26900.0
2020-08-07 15:20:00,175.59,176.08,175.48,176.08,28151.0,158.5041,158.9465,158.4048,158.9465,28151.0
2020-08-07 15:30:00,176.09,176.17,175.86,175.9,31222.0,158.9555,159.0277,158.7479,158.784,31222.0
2020-08-07 15:40:00,175.9,176.22,175.74,176.13,40102.0,158.784,159.0728,158.6395,158.9916,40102.0
2020-08-07 15:50:00,176.06,176.07,175.48,175.64,75635.0,158.9284,158.9374,158.4048,158.5493,75635.0
2020-08-10 09:30:00,175.53,177.15,175.42,175.72,41434.0,158.45,159.9123,158.3507,158.6215,41434.0
2020-08-10 09:40:00,175.78,176.21,175.4,176.2,27376.0,158.6756,159.0638,158.3326,159.0548,27376.0
2020-08-10 09:50:00,176.29,177.14,176.19,176.81,27866.0,159.136,159.9033,159.0457,159.6054,27866.0
2020-08-10 10:00:00,176.78,177.11,176.48,176.69,25469.0,159.5783,159.8762,159.3075,159.4971,25469.0
2020-08-10 10:10:00,176.89,177.79,176.89,177.64,26281.0,159.6776,160.4901,159.6776,160.3547,26281.0
2020-08-10 10:20:00,177.68,177.98,177.56,177.86,33483.0,160.3908,160.6616,160.2824,160.5532,33483.0
2020-08-10 10:30:00,177.81,178.32,177.8,178.23,26436.0,160.5081,160.9685,160.4991,160.8872,26436.0
2020-08-10 10:40:00,178.33,178.6,177.9,178.38,24024.0,160.9775,161.2212,160.5894,161.0226,24024.0
2020-08-10 10:50:00,178.43,178.97,178.11,178.13,24978.0,161.0678,161.5552,160.7789,160.797,24978.0
2020-08-10 11:00:00,178.13,178.52,178.13,178.44,20082.0,160.797,161.149,160.797,161.0768,20082.0
2020-08-10 11:10:00,178.44,178.54,178.1,178.41,17745.0,161.0768,161.1671,160.7699,161.0497,17745.0
2020-08-10 11:20:00,178.39,178.7,178.32,178.53,17498.0,161.0317,161.3115,160.9685,161.1581,17498.0
2020-08-10 11:30:00,178.52,179.33,178.51,179.18,33021.0,161.149,161.8802,161.14,161.7448,33021.0
2020-08-10 11:40:00,179.16,179.39,179.07,179.14,22591.0,161.7268,161.9344,161.6455,161.7087,22591.0
2020-08-10 11:50:00,179.1,179.1,178.72,178.94,13800.0,161.6726,161.6726,161.3296,161.5282,13800.0
2020-08-10 12:00:00,178.93,178.93,178.68,178.75,12967.0,161.5191,161.5191,161.2935,161.3566,12967.0
2020-08-10 12:10:00,178.76,178.87,178.66,178.83,11661.0,161.3657,161.465,161.2754,161.4289,11661.0
2020-08-10 12:20:00,178.89,179.16,178.85,178.94,17788.0,161.483,161.7268,161.4469,161.5282,17788.0
2020-08-10 12:30:00,178.89,179.18,178.83,179.09,10013.0,161.483,161.7448,161.4289,161.6636,10013.0
2020-08-10 12:40:00,179.05,179.43,179.0,179.11,14417.0,161.6275,161.9705,161.5823,161.6816,14417.0
2020-08-10 12:50:00,179.14,179.18,178.74,179.18,12981.0,161.7087,161.7448,161.3476,161.7448,12981.0
2020-08-10 13:00:00,179.18,179.3,179.02,179.1,15589.0,161.7448,161.8531,161.6004,161.6726,15589.0
2020-08-10 13:10:00,179.09,179.1,178.69,179.02,14031.0,161.6636,161.6726,161.3025,161.6004,14031.0
2020-08-10 13:20:00,178.99,179.08,178.7,179.02,11528.0,161.5733,161.6545,161.3115,161.6004,11528.0
2020-08-10 13:30:00,179.02,179.38,178.98,179.3,15677.0,161.6004,161.9253,161.5643,161.8531,15677.0
2020-08-10 13:40:00,179.3,179.34,179.16,179.27,15083.0,161.8531,161.8892,161.7268,161.826,15083.0
2020-08-10 13:50:00,179.25,179.61,179.25,179.61,19524.0,161.808,162.133,161.808,162.133,19524.0
2020-08-10 14:00:00,179.6,179.69,179.37,179.59,17382.0,162.1239,162.2052,161.9163,162.1149,17382.0
2020-08-10 14:10:00,179.62,179.95,179.62,179.94,17508.0,162.142,162.4399,162.142,162.4309,17508.0
2020-08-10 14:20:00,179.94,179.97,179.64,179.75,14315.0,162.4309,162.4579,162.16,162.2593,14315.0
2020-08-10 14:30:00,179.72,179.84,179.55,179.59,17728.0,162.2323,162.3406,162.0788,162.1149,17728.0
2020-08-10 14:40:00,179.62,179.88,179.58,179.86,16218.0,162.142,162.3767,162.1059,162.3586,16218.0
2020-08-10 14:50:00,179.89,179.89,179.5,179.56,20970.0,162.3857,162.3857,162.0337,162.0878,20970.0
2020-08-10 15:00:00,179.57,179.67,179.41,179.6,23367.0,162.0969,162.1871,161.9524,162.1239,23367.0
2020-08-10 15:10:00,179.56,179.63,179.37,179.51,20705.0,162.0878,162.151,161.9163,162.0427,20705.0
2020-08-10 15:20:00,179.53,180.0,179.51,179.87,35397.0,162.0607,162.485,162.0427,162.3677,35397.0
2020-08-10 15:30:00,179.85,179.85,179.49,179.55,27929.0,162.3496,162.3496,162.0246,162.0788,27929.0
2020-08-10 15:40:00,179.55,179.65,179.07,179.07,37903.0,162.0788,162.1691,161.6455,161.6455,37903.0
2020-08-10 15:50:00,179.07,179.41,178.82,179.22,97693.0,161.6455,161.9524,161.4198,161.7809,97693.0
2020-08-11 09:30:00,182.32,184.9,182.32,184.23,114195.0,164.5793,166.9082,164.5793,166.3034,114195.0
2020-08-11 09:40:00,184.11,185.75,182.9,183.11,81120.0,166.1951,167.6755,165.1028,165.2924,81120.0
2020-08-11 09:50:00,183.09,183.1,182.22,182.87,47821.0,165.2743,165.2834,164.489,165.0757,47821.0
2020-08-11 10:00:00,182.81,183.79,182.69,183.79,68962.0,165.0216,165.9062,164.9133,165.9062,68962.0
2020-08-11 10:10:00,183.73,183.93,183.16,183.71,41091.0,165.8521,166.0326,165.3375,165.834,41091.0
2020-08-11 10:20:00,183.78,184.08,183.33,183.48,37056.0,165.8972,166.168,165.491,165.6264,37056.0
2020-08-11 10:30:00,183.38,184.06,182.87,183.05,29174.0,165.5361,166.15,165.0757,165.2382,29174.0
2020-08-11 10:40:00,183.02,183.57,182.76,182.76,22041.0,165.2112,165.7076,164.9765,164.9765,22041.0
2020-08-11 10:50:00,182.77,183.68,182.69,183.27,23048.0,164.9855,165.8069,164.9133,165.4368,23048.0
2020-08-11 11:00:00,183.36,183.59,183.13,183.47,27745.0,165.5181,165.7257,165.3104,165.6174,27745.0
2020-08-11 11:10:00,183.39,184.07,183.19,184.03,27010.0,165.5451,166.159,165.3646,166.1229,27010.0
2020-08-11 11:20:00,183.91,184.03,183.47,183.47,29908.0,166.0145,166.1229,165.6174,165.6174,29908.0
2020-08-11 11:30:00,183.5,183.55,183.04,183.14,20983.0,165.6444,165.6896,165.2292,165.3195,20983.0
2020-08-11 11:40:00,183.28,183.38,182.86,183.04,12985.0,165.4459,165.5361,165.0667,165.2292,12985.0
2020-08-11 11:50:00,183.03,183.16,182.82,182.83,15428.0,165.2202,165.3375,165.0306,165.0396,15428.0
2020-08-11 12:00:00,182.84,182.87,182.45,182.71,16158.0,165.0487,165.0757,164.6966,164.9313,16158.0
2020-08-11 12:10:00,182.69,182.98,182.64,182.78,21152.0,164.9133,165.175,164.8681,164.9945,21152.0
2020-08-11 12:20:00,182.81,182.86,182.52,182.71,13851.0,165.0216,165.0667,164.7598,164.9313,13851.0
2020-08-11 12:30:00,182.69,182.82,182.43,182.48,11954.0,164.9133,165.0306,164.6786,164.7237,11954.0
2020-08-11 12:40:00,182.44,182.67,182.11,182.53,70273.0,164.6876,164.8952,164.3897,164.7688,70273.0
2020-08-11 12:50:00,182.56,182.86,182.4,182.83,16552.0,164.7959,165.0667,164.6515,165.0396,16552.0
2020-08-11 13:00:00,182.81,183.2,182.8,183.2,13590.0,165.0216,165.3736,165.0126,165.3736,13590.0
2020-08-11 13:10:00,183.21,183.4,183.05,183.4,18739.0,165.3827,165.5542,165.2382,165.5542,18739.0
2020-08-11 13:20:00,183.39,184.11,183.34,183.83,20530.0,165.5451,166.1951,165.5,165.9423,20530.0
2020-08-11 13:30:00,183.91,184.71,183.77,184.62,28763.0,166.0145,166.7367,165.8882,166.6555,28763.0
2020-08-11 13:40:00,184.55,184.68,184.35,184.44,19209.0,166.5923,166.7096,166.4117,166.493,19209.0
2020-08-11 13:50:00,184.41,184.48,184.04,184.28,20340.0,166.4659,166.5291,166.1319,166.3485,20340.0
2020-08-11 14:00:00,184.17,184.51,184.16,184.34,16243.0,166.2493,166.5562,166.2402,166.4027,16243.0
2020-08-11 14:10:00,184.29,184.5,184.15,184.32,13915.0,166.3576,166.5471,166.2312,166.3847,13915.0
2020-08-11 14:20:00,184.35,184.39,183.93,184.11,12178.0,166.4117,166.4478,166.0326,166.1951,12178.0
2020-08-11 14:30:00,184.09,184.23,183.21,183.33,20469.0,166.177,166.3034,165.3827,165.491,20469.0
2020-08-11 14:40:00,183.31,183.6,183.18,183.18,16806.0,165.4729,165.7347,165.3556,165.3556,16806.0
2020-08-11 14:50:00,183.12,183.36,183.0,183.18,19822.0,165.3014,165.5181,165.1931,165.3556,19822.0
2020-08-11 15:00:00,183.21,183.52,183.05,183.3,21573.0,165.3827,165.6625,165.2382,165.4639,21573.0
2020-08-11 15:10:00,183.27,183.64,181.91,181.91,31612.0,165.4368,165.7708,164.2092,164.2092,31612.0
2020-08-11 15:20:00,182.02,182.7,181.89,182.64,20452.0,164.3085,164.9223,164.1911,164.8681,20452.0
2020-08-11 15:30:00,182.63,182.66,181.52,181.75,36225.0,164.8591,164.8862,163.8571,164.0647,36225.0
2020-08-11 15:40:00,181.88,182.01,181.21,181.3,32485.0,164.1821,164.2994,163.5773,163.6585,32485.0
2020-08-11 15:50:00,181.0,181.16,180.58,180.64,121141.0,163.3877,163.5321,163.0086,163.0627,121141.0
2020-08-12 09:30:00,183.31,183.34,181.3,182.87,78561.0,165.4729,165.5,163.6585,165.0757,78561.0
2020-08-12 09:40:00,182.7,183.74,182.41,182.54,63465.0,164.9223,165.8611,164.6605,164.7779,63465.0
2020-08-12 09:50:00,182.61,183.96,182.57,183.86,35712.0,164.841,166.0597,164.8049,165.9694,35712.0
2020-08-12 10:00:00,183.74,184.33,183.69,183.92,35261.0,165.8611,166.3937,165.816,166.0236,35261.0
2020-08-12 10:10:00,183.97,184.23,183.49,184.0,28801.0,166.0687,166.3034,165.6354,166.0958,28801.0
2020-08-12 10:20:00,183.99,184.24,183.61,183.77,21717.0,166.0868,166.3124,165.7437,165.8882,21717.0
2020-08-12 10:30:00,183.78,184.13,183.34,183.58,23048.0,165.8972,166.2131,165.5,165.7167,23048.0
2020-08-12 10:40:00,183.56,184.44,183.55,184.25,46480.0,165.6986,166.493,165.6896,166.3215,46480.0
2020-08-12 10:50:00,184.25,184.84,183.87,184.84,40191.0,166.3215,166.8541,165.9784,166.8541,40191.0
2020-08-12 11:00:00,184.74,185.45,184.61,184.74,55290.0,166.7638,167.4047,166.6464,166.7638,55290.0
2020-08-12 11:10:00,184.74,184.9,184.03,184.48,52870.0,166.7638,166.9082,166.1229,166.5291,52870.0
2020-08-12 11:20:00,184.46,184.46,183.97,184.13,22290.0,166.511,166.511,166.0687,166.2131,22290.0
2020-08-12 11:30:00,184.1,184.43,184.06,184.42,23418.0,166.1861,166.484,166.15,166.4749,23418.0
2020-08-12 11:40:00,184.39,184.53,183.81,183.84,23803.0,166.4478,166.5742,165.9243,165.9514,23803.0
2020-08-12 11:50:00,183.91,184.04,183.57,184.02,18191.0,166.0145,166.1319,165.7076,166.1138,18191.0
2020-08-12 12:00:00,183.97,184.02,183.67,183.79,19065.0,166.0687,166.1138,165.7979,165.9062,19065.0
2020-08-12 12:10:00,183.82,184.33,183.74,184.09,27524.0,165.9333,166.3937,165.8611,166.177,27524.0
2020-08-12 12:20:00,184.06,184.23,183.85,184.06,21335.0,166.15,166.3034,165.9604,166.15,21335.0
2020-08-12 12:30:00,184.06,184.19,184.02,184.13,13468.0,166.15,166.2673,166.1138,166.2131,13468.0
2020-08-12 12:40:00,184.13,184.18,183.9,184.1,20610.0,166.2131,166.2583,166.0055,166.1861,20610.0
2020-08-12 12:50:00,184.07,184.34,183.94,184.29,19280.0,166.159,166.4027,166.0416,166.3576,19280.0
2020-08-12 13:00:00,184.32,184.36,183.66,183.76,24406.0,166.3847,166.4208,165.7889,165.8791,24406.0
2020-08-12 13:10:00,183.74,184.09,183.57,184.09,31882.0,165.8611,166.177,165.7076,166.177,31882.0
2020-08-12 13:20:00,184.04,184.11,183.75,183.82,25601.0,166.1319,166.1951,165.8701,165.9333,25601.0
2020-08-12 13:30:00,183.79,183.95,183.28,183.37,28609.0,165.9062,166.0507,165.4459,165.5271,28609.0
2020-08-12 13:40:00,183.37,183.75,183.35,183.66,24148.0,165.5271,165.8701,165.509,165.7889,24148.0
2020-08-12 13:50:00,183.68,183.77,183.52,183.62,21671.0,165.8069,165.8882,165.6625,165.7528,21671.0
2020-08-12 14:00:00,183.62,183.69,183.45,183.63,16306.0,165.7528,165.816,165.5993,165.7618,16306.0
2020-08-12 14:10:00,183.65,183.96,183.64,183.9,15825.0,165.7798,166.0597,165.7708,166.0055,15825.0
2020-08-12 14:20:00,183.87,184.05,183.81,183.9,21702.0,165.9784,166.1409,165.9243,166.0055,21702.0
2020-08-12 14:30:00,183.97,184.13,183.69,184.12,20964.0,166.0687,166.2131,165.816,166.2041,20964.0
2020-08-12 14:40:00,184.12,184.52,184.11,184.52,47214.0,166.2041,166.5652,166.1951,166.5652,47214.0
2020-08-12 14:50:00,184.54,184.71,184.18,184.19,29301.0,166.5832,166.7367,166.2583,166.2673,29301.0
2020-08-12 15:00:00,184.17,184.21,183.89,184.12,26288.0,166.2493,166.2854,165.9965,166.2041,26288.0
2020-08-12 15:10:00,184.11,184.22,183.67,183.76,37521.0,166.1951,166.2944,165.7979,165.8791,37521.0
2020-08-12 15:20:00,183.77,184.45,183.66,184.45,37186.0,165.8882,166.502,165.7889,166.502,37186.0
2020-08-12 15:30:00,184.42,184.42,183.44,183.74,32966.0,166.4749,166.4749,165.5903,165.8611,32966.0
2020-08-12 15:40:00,183.7,183.82,183.13,183.25,44229.0,165.825,165.9333,165.3104,165.4188,44229.0
2020-08-12 15:50:00,183.34,183.4,182.79,183.08,106139.0,165.5,165.5542,165.0035,165.2653,106139.0
2020-08-13 09:30:00,181.13,182.66,180.15,182.53,45218.0,163.5051,164.8862,162.6204,164.7688,45218.0
2020-08-13 09:40:00,182.5,184.13,182.39,183.94,30859.0,164.7418,166.2131,164.6425,166.0416,30859.0
2020-08-13 09:50:00,183.96,184.58,183.79,184.16,21478.0,166.0597,166.6194,165.9062,166.2402,21478.0
2020-08-13 10:00:00,184.11,184.41,183.98,184.18,15749.0,166.1951,166.4659,166.0777,166.2583,15749.0
2020-08-13 10:10:00,184.14,184.44,183.86,184.36,18995.0,166.2222,166.493,165.9694,166.4208,18995.0
2020-08-13 10:20:00,184.31,184.46,183.84,184.16,17949.0,166.3756,166.511,165.9514,166.2402,17949.0
2020-08-13 10:30:00,184.12,184.18,183.86,184.1,34037.0,166.2041,166.2583,165.9694,166.1861,34037.0
2020-08-13 10:40:00,184.1,184.2,183.77,183.78,19139.0,166.1861,166.2763,165.8882,165.8972,19139.0
2020-08-13 10:50:00,183.84,184.02,183.74,183.78,13279.0,165.9514,166.1138,165.8611,165.8972,13279.0
2020-08-13 11:00:00,183.76,183.76,182.74,182.8,16070.0,165.8791,165.8791,164.9584,165.0126,16070.0
2020-08-13 11:10:00,182.72,183.0,182.61,182.75,13137.0,164.9403,165.1931,164.841,164.9674,13137.0
2020-08-13 11:20:00,182.7,182.81,182.54,182.62,15361.0,164.9223,165.0216,164.7779,164.8501,15361.0
2020-08-13 11:30:00,182.6,182.6,182.3,182.36,12259.0,164.832,164.832,164.5612,164.6154,12259.0
2020-08-13 11:40:00,182.5,182.8,182.37,182.37,15554.0,164.7418,165.0126,164.6244,164.6244,15554.0
2020-08-13 11:50:00,182.41,182.85,182.41,182.85,8766.0,164.6605,165.0577,164.6605,165.0577,8766.0
2020-08-13 12:00:00,182.85,183.3,182.84,183.18,22627.0,165.0577,165.4639,165.0487,165.3556,22627.0
2020-08-13 12:10:00,183.19,183.28,182.81,182.99,18928.0,165.3646,165.4459,165.0216,165.1841,18928.0
2020-08-13 12:20:00,183.01,183.16,182.85,183.16,8434.0,165.2021,165.3375,165.0577,165.3375,8434.0
2020-08-13 12:30:00,183.15,183.49,183.13,183.48,12135.0,165.3285,165.6354,165.3104,165.6264,12135.0
2020-08-13 12:40:00,183.45,183.5,182.83,182.84,23549.0,165.5993,165.6444,165.0396,165.0487,23549.0
2020-08-13 12:50:00,182.79,182.94,182.59,182.59,11589.0,165.0035,165.1389,164.823,164.823,11589.0
2020-08-13 13:00:00,182.61,183.0,182.61,182.77,12946.0,164.841,165.1931,164.841,164.9855,12946.0
2020-08-13 13:10:00,182.77,182.8,182.21,182.58,20475.0,164.9855,165.0126,164.48,164.814,20475.0
2020-08-13 13:20:00,182.72,182.72,182.34,182.39,9259.0,164.9403,164.9403,164.5973,164.6425,9259.0
2020-08-13 13:30:00,182.4,182.43,181.93,182.14,9833.0,164.6515,164.6786,164.2272,164.4168,9833.0
2020-08-13 13:40:00,182.14,182.16,181.76,181.91,18318.0,164.4168,164.4348,164.0738,164.2092,18318.0
2020-08-13 13:50:00,181.88,181.88,181.59,181.74,33720.0,164.1821,164.1821,163.9203,164.0557,33720.0
2020-08-13 14:00:00,181.74,181.9,181.6,181.63,19631.0,164.0557,164.2001,163.9293,163.9564,19631.0
2020-08-13 14:10:00,181.61,181.61,180.84,180.97,29345.0,163.9384,163.9384,163.2433,163.3606,29345.0
2020-08-13 14:20:00,180.96,181.2,180.83,181.03,20401.0,163.3516,163.5682,163.2343,163.4148,20401.0
2020-08-13 14:30:00,181.06,181.09,180.77,181.01,15413.0,163.4419,163.469,163.1801,163.3967,15413.0
2020-08-13 14:40:00,181.01,181.15,180.71,180.81,21450.0,163.3967,163.5231,163.1259,163.2162,21450.0
2020-08-13 14:50:00,180.73,180.73,180.23,180.38,29691.0,163.144,163.144,162.6926,162.828,29691.0
2020-08-13 15:00:00,180.38,180.75,180.37,180.42,55979.0,162.828,163.162,162.819,162.8641,55979.0
2020-08-13 15:10:00,180.47,181.17,180.24,181.02,35393.0,162.9093,163.5412,162.7017,163.4058,35393.0
2020-08-13 15:20:00,181.07,181.49,181.03,181.37,25716.0,163.4509,163.83,163.4148,163.7217,25716.0
2020-08-13 15:30:00,181.37,181.59,181.33,181.33,33586.0,163.7217,163.9203,163.6856,163.6856,33586.0
2020-08-13 15:40:00,181.37,181.43,180.82,181.16,41381.0,163.7217,163.7759,163.2252,163.5321,41381.0
2020-08-13 15:50:00,181.07,181.18,180.44,181.01,81146.0,163.4509,163.5502,162.8822,163.3967,81146.0
2020-08-14 09:30:00,178.68,180.03,178.16,179.84,35744.0,161.2935,162.5121,160.8241,162.3406,35744.0
2020-08-14 09:40:00,179.78,180.57,179.78,180.32,13772.0,162.2864,162.9995,162.2864,162.7739,13772.0
2020-08-14 09:50:00,180.47,180.71,180.32,180.37,19652.0,162.9093,163.1259,162.7739,162.819,19652.0
2020-08-14 10:00:00,180.37,181.35,179.77,181.35,71897.0,162.819,163.7037,162.2774,163.7037,71897.0
2020-08-14 10:10:00,181.43,181.7,180.83,181.36,14446.0,163.7759,164.0196,163.2343,163.7127,14446.0
2020-08-14 10:20:00,181.4,182.03,181.3,181.67,37088.0,163.7488,164.3175,163.6585,163.9925,37088.0
2020-08-14 10:30:00,181.66,182.04,181.65,181.7,15650.0,163.9835,164.3265,163.9745,164.0196,15650.0
2020-08-14 10:40:00,181.71,181.86,181.58,181.75,12070.0,164.0286,164.164,163.9113,164.0647,12070.0
2020-08-14 10:50:00,181.8,181.85,181.44,181.45,26602.0,164.1099,164.155,163.7849,163.7939,26602.0
2020-08-14 11:00:00,181.44,181.87,181.31,181.57,11331.0,163.7849,164.1731,163.6675,163.9022,11331.0
2020-08-14 11:10:00,181.6,181.7,181.41,181.7,10275.0,163.9293,164.0196,163.7578,164.0196,10275.0
2020-08-14 11:20:00,181.72,181.78,181.58,181.69,25661.0,164.0376,164.0918,163.9113,164.0106,25661.0
2020-08-14 11:30:00,181.73,181.97,181.65,181.9,41856.0,164.0467,164.2633,163.9745,164.2001,41856.0
2020-08-14 11:40:00,181.84,182.78,181.83,182.52,68714.0,164.146,164.9945,164.1369,164.7598,68714.0
2020-08-14 11:50:00,182.61,183.01,182.48,183.01,7177.0,164.841,165.2021,164.7237,165.2021,7177.0
2020-08-14 12:00:00,183.01,183.01,182.74,182.96,7621.0,165.2021,165.2021,164.9584,165.157,7621.0
2020-08-14 12:10:00,182.96,183.24,182.96,182.97,12179.0,165.157,165.4097,165.157,165.166,12179.0
2020-08-14 12:20:00,183.0,183.02,182.6,182.72,6910.0,165.1931,165.2112,164.832,164.9403,6910.0
2020-08-14 12:30:00,182.67,182.67,182.28,182.28,6447.0,164.8952,164.8952,164.5432,164.5432,6447.0
2020-08-14 12:40:00,182.33,182.35,181.86,181.94,7508.0,164.5883,164.6063,164.164,164.2362,7508.0
2020-08-14 12:50:00,181.97,182.04,181.78,181.93,6764.0,164.2633,164.3265,164.0918,164.2272,6764.0
2020-08-14 13:00:00,181.86,182.08,181.71,182.04,3749.0,164.164,164.3626,164.0286,164.3265,3749.0
2020-08-14 13:10:00,182.13,182.38,182.13,182.21,7921.0,164.4078,164.6334,164.4078,164.48,7921.0
2020-08-14 13:20:00,182.23,182.55,182.18,182.47,4918.0,164.498,164.7869,164.4529,164.7147,4918.0
2020-08-14 13:30:00,182.47,183.03,182.44,182.85,6981.0,164.7147,165.2202,164.6876,165.0577,6981.0
2020-08-14 13:40:00,182.87,183.17,182.83,183.17,13299.0,165.0757,165.3466,165.0396,165.3466,13299.0
2020-08-14 13:50:00,183.14,183.23,182.87,182.9,9860.0,165.3195,165.4007,165.0757,165.1028,9860.0
2020-08-14 14:00:00,182.9,183.16,182.83,183.05,9022.0,165.1028,165.3375,165.0396,165.2382,9022.0
2020-08-14 14:10:00,183.09,183.15,182.86,183.15,11282.0,165.2743,165.3285,165.0667,165.3285,11282.0
2020-08-14 14:20:00,183.17,183.24,182.89,183.02,11683.0,165.3466,165.4097,165.0938,165.2112,11683.0
2020-08-14 14:30:00,183.02,183.05,182.61,182.75,9544.0,165.2112,165.2382,164.841,164.9674,9544.0
2020-08-14 14:40:00,182.71,182.83,182.63,182.65,9020.0,164.9313,165.0396,164.8591,164.8772,9020.0
2020-08-14 14:50:00,182.7,182.72,182.26,182.44,11240.0,164.9223,164.9403,164.5251,164.6876,11240.0
2020-08-14 15:00:00,182.46,182.82,182.44,182.6,18937.0,164.7056,165.0306,164.6876,164.832,18937.0
2020-08-14 15:10:00,182.66,182.76,182.52,182.58,20319.0,164.8862,164.9765,164.7598,164.814,20319.0
2020-08-14 15:20:00,182.58,182.7,182.39,182.67,20673.0,164.814,164.9223,164.6425,164.8952,20673.0
2020-08-14 15:30:00,182.66,182.67,182.0,182.25,22960.0,164.8862,164.8952,164.2904,164.5161,22960.0
2020-08-14 15:40:00,182.24,182.63,182.08,182.12,33786.0,164.507,164.8591,164.3626,164.3987,33786.0
2020-08-14 15:50:00,182.01,182.63,182.01,182.58,62731.0,164.2994,164.8591,164.2994,164.814,62731.0
2020-08-17 09:30:00,182.84,185.16,182.69,183.93,52626.0,165.0487,167.1429,164.9133,166.0326,52626.0
2020-08-17 09:40:00,183.95,183.95,183.03,183.31,32309.0,166.0507,166.0507,165.2202,165.4729,32309.0
2020-08-17 09:50:00,183.35,183.35,182.37,182.49,25114.0,165.509,165.509,164.6244,164.7327,25114.0
2020-08-17 10:00:00,182.49,182.51,181.11,181.9,40965.0,164.7327,164.7508,163.487,164.2001,40965.0
2020-08-17 10:10:00,181.78,182.15,181.49,181.49,26475.0,164.0918,164.4258,163.83,163.83,26475.0
2020-08-17 10:20:00,181.56,181.97,181.51,181.82,20116.0,163.8932,164.2633,163.8481,164.1279,20116.0
2020-08-17 10:30:00,181.82,182.2,180.95,181.07,33919.0,164.1279,164.4709,163.3426,163.4509,33919.0
2020-08-17 10:40:00,181.18,182.39,181.16,182.14,18036.0,163.5502,164.6425,163.5321,164.4168,18036.0
2020-08-17 10:50:00,182.22,183.03,182.2,182.94,13629.0,164.489,165.2202,164.4709,165.1389,13629.0
2020-08-17 11:00:00,182.99,183.0,182.63,182.86,17967.0,165.1841,165.1931,164.8591,165.0667,17967.0
2020-08-17 11:10:00,182.92,183.01,182.64,182.96,17108.0,165.1209,165.2021,164.8681,165.157,17108.0
2020-08-17 11:20:00,182.96,183.2,182.88,183.18,12812.0,165.157,165.3736,165.0848,165.3556,12812.0
2020-08-17 11:30:00,183.14,183.22,182.7,183.13,15432.0,165.3195,165.3917,164.9223,165.3104,15432.0
2020-08-17 11:40:00,183.08,183.3,183.03,183.29,15497.0,165.2653,165.4639,165.2202,165.4549,15497.0
2020-08-17 11:50:00,183.32,183.32,182.52,182.77,31602.0,165.482,165.482,164.7598,164.9855,31602.0
2020-08-17 12:00:00,182.72,182.73,182.05,182.22,14020.0,164.9403,164.9494,164.3355,164.489,14020.0
2020-08-17 12:10:00,182.24,182.24,181.68,181.98,12508.0,164.507,164.507,164.0015,164.2723,12508.0
2020-08-17 12:20:00,181.98,182.02,181.59,181.78,12814.0,164.2723,164.3085,163.9203,164.0918,12814.0
2020-08-17 12:30:00,181.74,181.95,181.72,181.79,12134.0,164.0557,164.2453,164.0376,164.1008,12134.0
2020-08-17 12:40:00,181.84,182.29,181.84,182.24,10154.0,164.146,164.5522,164.146,164.507,10154.0
2020-08-17 12:50:00,182.26,182.62,182.14,182.14,12401.0,164.5251,164.8501,164.4168,164.4168,12401.0
2020-08-17 13:00:00,182.15,182.58,182.14,182.45,16069.0,164.4258,164.814,164.4168,164.6966,16069.0
2020-08-17 13:10:00,182.48,182.75,182.41,182.74,13031.0,164.7237,164.9674,164.6605,164.9584,13031.0
2020-08-17 13:20:00,182.8,182.8,182.56,182.57,8565.0,165.0126,165.0126,164.7959,164.8049,8565.0
2020-08-17 13:30:00,182.54,182.6,182.32,182.56,18368.0,164.7779,164.832,164.5793,164.7959,18368.0
2020-08-17 13:40:00,182.59,182.83,182.52,182.8,11935.0,164.823,165.0396,164.7598,165.0126,11935.0
2020-08-17 13:50:00,182.81,183.01,182.66,183.01,13198.0,165.0216,165.2021,164.8862,165.2021,13198.0
2020-08-17 14:00:00,182.98,183.11,182.47,182.72,17647.0,165.175,165.2924,164.7147,164.9403,17647.0
2020-08-17 14:10:00,182.71,182.98,182.68,182.76,29942.0,164.9313,165.175,164.9042,164.9765,29942.0
2020-08-17 14:20:00,182.75,182.8,182.45,182.53,16761.0,164.9674,165.0126,164.6966,164.7688,16761.0
2020-08-17 14:30:00,182.57,182.64,181.99,182.0,16160.0,164.8049,164.8681,164.2814,164.2904,16160.0
2020-08-17 14:40:00,182.04,182.25,181.85,181.99,16373.0,164.3265,164.5161,164.155,164.2814,16373.0
2020-08-17 14:50:00,182.03,182.15,181.98,182.12,10500.0,164.3175,164.4258,164.2723,164.3987,10500.0
2020-08-17 15:00:00,182.12,182.19,181.7,181.82,17220.0,164.3987,164.4619,164.0196,164.1279,17220.0
2020-08-17 15:10:00,181.8,182.0,181.8,181.93,20760.0,164.1099,164.2904,164.1099,164.2272,20760.0
2020-08-17 15:20:00,181.91,182.0,181.74,181.97,20149.0,164.2092,164.2904,164.0557,164.2633,20149.0
2020-08-17 15:30:00,182.06,182.16,182.03,182.05,23516.0,164.3446,164.4348,164.3175,164.3355,23516.0
2020-08-17 15:40:00,182.05,182.12,181.82,181.82,35454.0,164.3355,164.3987,164.1279,164.1279,35454.0
2020-08-17 15:50:00,181.81,181.82,181.44,181.47,79386.0,164.1189,164.1279,163.7849,163.812,79386.0
2020-08-18 09:30:00,181.55,182.64,180.76,180.9,38746.0,163.8842,164.8681,163.1711,163.2974,38746.0
2020-08-18 09:40:00,180.95,182.1,180.84,181.44,19115.0,163.3426,164.3807,163.2433,163.7849,19115.0
2020-08-18 09:50:00,181.42,181.42,180.78,180.81,25657.0,163.7668,163.7668,163.1891,163.2162,25657.0
2020-08-18 10:00:00,180.8,181.01,180.38,180.43,20062.0,163.2072,163.3967,162.828,162.8732,20062.0
2020-08-18 10:10:00,180.39,181.4,180.25,181.4,11787.0,162.8371,163.7488,162.7107,163.7488,11787.0
2020-08-18 10:20:00,181.37,181.5,180.84,180.95,18078.0,163.7217,163.8391,163.2433,163.3426,18078.0
2020-08-18 10:30:00,180.88,181.03,180.7,180.87,15547.0,163.2794,163.4148,163.1169,163.2704,15547.0
2020-08-18 10:40:00,180.92,180.92,180.08,180.46,14257.0,163.3155,163.3155,162.5572,162.9003,14257.0
2020-08-18 10:50:00,180.67,180.67,180.07,180.26,15814.0,163.0898,163.0898,162.5482,162.7197,15814.0
2020-08-18 11:00:00,180.33,180.33,180.01,180.13,13775.0,162.7829,162.7829,162.494,162.6024,13775.0
2020-08-18 11:10:00,180.13,180.71,179.72,180.63,12612.0,162.6024,163.1259,162.2323,163.0537,12612.0
2020-08-18 11:20:00,180.87,181.14,180.47,180.51,50506.0,163.2704,163.5141,162.9093,162.9454,50506.0
2020-08-18 11:30:00,180.48,180.88,180.45,180.55,9514.0,162.9183,163.2794,162.8912,162.9815,9514.0
2020-08-18 11:40:00,180.55,180.57,180.28,180.49,8028.0,162.9815,162.9995,162.7378,162.9273,8028.0
2020-08-18 11:50:00,180.45,180.66,180.21,180.63,13284.0,162.8912,163.0808,162.6746,163.0537,13284.0
2020-08-18 12:00:00,180.64,180.92,180.63,180.72,10410.0,163.0627,163.3155,163.0537,163.135,10410.0
2020-08-18 12:10:00,180.74,181.18,180.7,180.99,7540.0,163.153,163.5502,163.1169,163.3787,7540.0
2020-08-18 12:20:00,181.02,181.02,180.69,180.87,7697.0,163.4058,163.4058,163.1079,163.2704,7697.0
2020-08-18 12:30:00,180.86,180.93,180.51,180.69,6123.0,163.2613,163.3245,162.9454,163.1079,6123.0
2020-08-18 12:40:00,180.63,180.82,180.5,180.76,5030.0,163.0537,163.2252,162.9364,163.1711,5030.0
2020-08-18 12:50:00,180.74,180.99,180.74,180.94,5740.0,163.153,163.3787,163.153,163.3335,5740.0
2020-08-18 13:00:00,180.96,180.97,180.78,180.89,10827.0,163.3516,163.3606,163.1891,163.2884,10827.0
2020-08-18 13:10:00,180.91,181.06,180.86,181.03,19918.0,163.3065,163.4419,163.2613,163.4148,19918.0
2020-08-18 13:20:00,181.0,181.15,180.88,181.08,7292.0,163.3877,163.5231,163.2794,163.4599,7292.0
2020-08-18 13:30:00,181.1,181.59,181.03,181.59,4764.0,163.478,163.9203,163.4148,163.9203,4764.0
2020-08-18 13:40:00,181.45,181.52,181.28,181.41,12963.0,163.7939,163.8571,163.6405,163.7578,12963.0
2020-08-18 13:50:00,181.41,181.52,181.31,181.39,7329.0,163.7578,163.8571,163.6675,163.7398,7329.0
2020-08-18 14:00:00,181.4,181.49,181.2,181.36,8414.0,163.7488,163.83,163.5682,163.7127,8414.0
2020-08-18 14:10:00,181.43,181.46,181.17,181.17,10229.0,163.7759,163.8029,163.5412,163.5412,10229.0
2020-08-18 14:20:00,181.14,181.18,180.71,181.05,13630.0,163.5141,163.5502,163.1259,163.4328,13630.0
2020-08-18 14:30:00,181.05,181.2,181.01,181.14,7218.0,163.4328,163.5682,163.3967,163.5141,7218.0
2020-08-18 14:40:00,181.1,181.35,181.1,181.22,10937.0,163.478,163.7037,163.478,163.5863,10937.0
2020-08-18 14:50:00,181.22,181.74,181.21,181.62,24960.0,163.5863,164.0557,163.5773,163.9474,24960.0
2020-08-18 15:00:00,181.66,181.66,181.05,181.08,11686.0,163.9835,163.9835,163.4328,163.4599,11686.0
2020-08-18 15:10:00,181.11,181.24,180.87,181.01,11395.0,163.487,163.6044,163.2704,163.3967,11395.0
2020-08-18 15:20:00,180.96,181.24,180.84,181.22,11921.0,163.3516,163.6044,163.2433,163.5863,11921.0
2020-08-18 15:30:00,181.2,181.3,181.01,181.14,15972.0,163.5682,163.6585,163.3967,163.5141,15972.0
2020-08-18 15:40:00,181.17,181.21,181.07,181.07,19772.0,163.5412,163.5773,163.4509,163.4509,19772.0
2020-08-18 15:50:00,181.07,181.2,180.83,180.9,49817.0,163.4509,163.5682,163.2343,163.2974,49817.0
2020-08-19 09:30:00,180.42,180.77,179.99,180.49,35914.0,162.8641,163.1801,162.476,162.9273,35914.0
2020-08-19 09:40:00,180.57,181.27,180.57,181.07,76527.0,162.9995,163.6314,162.9995,163.4509,76527.0
2020-08-19 09:50:00,181.17,182.17,181.17,181.82,65015.0,163.5412,164.4439,163.5412,164.1279,65015.0
2020-08-19 10:00:00,181.6,181.6,180.93,180.94,11011.0,163.9293,163.9293,163.3245,163.3335,11011.0
2020-08-19 10:10:00,181.0,181.08,180.58,180.58,12761.0,163.3877,163.4599,163.0086,163.0086,12761.0
2020-08-19 10:20:00,180.64,180.98,180.48,180.98,10126.0,163.0627,163.3697,162.9183,163.3697,10126.0
2020-08-19 10:30:00,180.99,181.14,180.9,181.03,8713.0,163.3787,163.5141,163.2974,163.4148,8713.0
2020-08-19 10:40:00,181.09,181.5,181.07,181.21,4571.0,163.469,163.8391,163.4509,163.5773,4571.0
2020-08-19 10:50:00,181.22,181.65,180.94,181.11,13867.0,163.5863,163.9745,163.3335,163.487,13867.0
2020-08-19 11:00:00,181.04,181.5,180.84,181.5,10818.0,163.4238,163.8391,163.2433,163.8391,10818.0
2020-08-19 11:10:00,181.48,181.49,181.07,181.13,9854.0,163.821,163.83,163.4509,163.5051,9854.0
2020-08-19 11:20:00,181.06,181.56,181.05,181.25,7406.0,163.4419,163.8932,163.4328,163.6134,7406.0
2020-08-19 11:30:00,181.24,181.41,181.14,181.41,8588.0,163.6044,163.7578,163.5141,163.7578,8588.0
2020-08-19 11:40:00,181.44,181.49,181.24,181.29,4488.0,163.7849,163.83,163.6044,163.6495,4488.0
2020-08-19 11:50:00,181.28,181.63,181.27,181.36,7227.0,163.6405,163.9564,163.6314,163.7127,7227.0
2020-08-19 12:00:00,181.27,181.48,181.22,181.46,5849.0,163.6314,163.821,163.5863,163.8029,5849.0
2020-08-19 12:10:00,181.46,181.77,181.38,181.75,7313.0,163.8029,164.0828,163.7307,164.0647,7313.0
2020-08-19 12:20:00,181.76,181.94,181.75,181.89,5982.0,164.0738,164.2362,164.0647,164.1911,5982.0
2020-08-19 12:30:00,181.92,182.08,181.9,181.96,6690.0,164.2182,164.3626,164.2001,164.2543,6690.0
2020-08-19 12:40:00,181.95,181.99,181.77,181.89,7927.0,164.2453,164.2814,164.0828,164.1911,7927.0
2020-08-19 12:50:00,181.76,181.91,181.62,181.72,5104.0,164.0738,164.2092,163.9474,164.0376,5104.0
2020-08-19 13:00:00,181.72,181.98,181.66,181.85,10729.0,164.0376,164.2723,163.9835,164.155,10729.0
2020-08-19 13:10:00,181.82,181.99,181.79,181.98,7656.0,164.1279,164.2814,164.1008,164.2723,7656.0
2020-08-19 13:20:00,182.01,182.2,181.89,181.96,9625.0,164.2994,164.4709,164.1911,164.2543,9625.0
2020-08-19 13:30:00,182.03,182.03,181.55,181.55,5238.0,164.3175,164.3175,163.8842,163.8842,5238.0
2020-08-19 13:40:00,181.5,181.68,181.38,181.64,34836.0,163.8391,164.0015,163.7307,163.9654,34836.0
2020-08-19 13:50:00,181.61,181.77,181.51,181.53,6103.0,163.9384,164.0828,163.8481,163.8661,6103.0
2020-08-19 14:00:00,181.43,181.61,181.35,181.5,5458.0,163.7759,163.9384,163.7037,163.8391,5458.0
2020-08-19 14:10:00,181.57,181.57,181.03,181.04,8320.0,163.9022,163.9022,163.4148,163.4238,8320.0
2020-08-19 14:20:00,181.16,181.55,180.92,180.92,8673.0,163.5321,163.8842,163.3155,163.3155,8673.0
2020-08-19 14:30:00,180.88,180.98,180.55,180.64,7190.0,163.2794,163.3697,162.9815,163.0627,7190.0
2020-08-19 14:40:00,180.71,181.0,180.61,180.85,9093.0,163.1259,163.3877,163.0357,163.2523,9093.0
2020-08-19 14:50:00,180.87,181.16,180.76,180.89,9952.0,163.2704,163.5321,163.1711,163.2884,9952.0
2020-08-19 15:00:00,180.83,181.35,180.81,181.31,17680.0,163.2343,163.7037,163.2162,163.6675,17680.0
2020-08-19 15:10:00,181.35,181.6,181.29,181.29,18580.0,163.7037,163.9293,163.6495,163.6495,18580.0
2020-08-19 15:20:00,181.34,181.61,181.34,181.41,24952.0,163.6946,163.9384,163.6946,163.7578,24952.0
2020-08-19 15:30:00,181.44,181.81,181.33,181.33,19459.0,163.7849,164.1189,163.6856,163.6856,19459.0
2020-08-19 15:40:00,181.36,181.74,181.07,181.17,44987.0,163.7127,164.0557,163.4509,163.5412,44987.0
2020-08-19 15:50:00,181.14,181.63,180.98,181.21,94095.0,163.5141,163.9564,163.3697,163.5773,94095.0
2020-08-20 09:30:00,180.26,181.66,180.12,180.86,72427.0,162.7197,163.9835,162.5933,163.2613,72427.0
2020-08-20 09:40:00,180.89,181.49,180.67,181.02,25578.0,163.2884,163.83,163.0898,163.4058,25578.0
2020-08-20 09:50:00,181.01,181.01,180.0,180.28,68745.0,163.3967,163.3967,162.485,162.7378,68745.0
2020-08-20 10:00:00,180.36,180.37,179.69,180.06,8803.0,162.81,162.819,162.2052,162.5392,8803.0
2020-08-20 10:10:00,180.17,180.65,180.01,180.61,11310.0,162.6385,163.0718,162.494,163.0357,11310.0
2020-08-20 10:20:00,180.6,180.68,180.16,180.49,7786.0,163.0266,163.0988,162.6294,162.9273,7786.0
2020-08-20 10:30:00,180.53,180.95,180.5,180.61,7227.0,162.9634,163.3426,162.9364,163.0357,7227.0
2020-08-20 10:40:00,180.69,180.8,180.31,180.53,7553.0,163.1079,163.2072,162.7648,162.9634,7553.0
2020-08-20 10:50:00,180.61,180.63,179.91,180.03,12322.0,163.0357,163.0537,162.4038,162.5121,12322.0
2020-08-20 11:00:00,180.06,180.43,179.86,180.24,10273.0,162.5392,162.8732,162.3586,162.7017,10273.0
2020-08-20 11:10:00,180.31,180.51,180.12,180.42,6836.0,162.7648,162.9454,162.5933,162.8641,6836.0
2020-08-20 11:20:00,180.42,180.43,180.12,180.13,8148.0,162.8641,162.8732,162.5933,162.6024,8148.0
2020-08-20 11:30:00,180.16,180.6,180.13,180.45,9320.0,162.6294,163.0266,162.6024,162.8912,9320.0
2020-08-20 11:40:00,180.46,180.51,180.23,180.47,10133.0,162.9003,162.9454,162.6926,162.9093,10133.0
2020-08-20 11:50:00,180.51,180.56,180.12,180.15,6404.0,162.9454,162.9905,162.5933,162.6204,6404.0
2020-08-20 12:00:00,180.16,180.25,179.9,180.25,9937.0,162.6294,162.7107,162.3947,162.7107,9937.0
2020-08-20 12:10:00,180.19,180.19,179.86,179.93,10859.0,162.6565,162.6565,162.3586,162.4218,10859.0
2020-08-20 12:20:00,179.89,180.04,179.84,179.91,5229.0,162.3857,162.5211,162.3406,162.4038,5229.0
2020-08-20 12:30:00,179.87,179.88,179.47,179.51,7476.0,162.3677,162.3767,162.0066,162.0427,7476.0
2020-08-20 12:40:00,179.54,179.69,179.32,179.39,9373.0,162.0698,162.2052,161.8712,161.9344,9373.0
2020-08-20 12:50:00,179.33,179.5,179.14,179.19,9658.0,161.8802,162.0337,161.7087,161.7538,9658.0
2020-08-20 13:00:00,179.25,179.45,178.82,178.9,10959.0,161.808,161.9885,161.4198,161.492,10959.0
2020-08-20 13:10:00,178.99,179.1,178.82,178.97,6895.0,161.5733,161.6726,161.4198,161.5552,6895.0
2020-08-20 13:20:00,178.97,179.08,178.81,179.02,7909.0,161.5552,161.6545,161.4108,161.6004,7909.0
2020-08-20 13:30:00,179.01,179.2,178.93,179.18,11755.0,161.5913,161.7629,161.5191,161.7448,11755.0
2020-08-20 13:40:00,179.19,179.19,178.86,178.86,11426.0,161.7538,161.7538,161.4559,161.4559,11426.0
2020-08-20 13:50:00,178.9,179.01,178.76,178.81,10603.0,161.492,161.5913,161.3657,161.4108,10603.0
2020-08-20 14:00:00,178.81,178.93,178.69,178.93,10173.0,161.4108,161.5191,161.3025,161.5191,10173.0
2020-08-20 14:10:00,178.93,178.99,178.72,178.72,9841.0,161.5191,161.5733,161.3296,161.3296,9841.0
2020-08-20 14:20:00,178.75,178.89,178.7,178.79,10531.0,161.3566,161.483,161.3115,161.3928,10531.0
2020-08-20 14:30:00,178.78,179.21,178.78,179.2,13753.0,161.3837,161.7719,161.3837,161.7629,13753.0
2020-08-20 14:40:00,179.17,179.27,179.13,179.14,11760.0,161.7358,161.826,161.6997,161.7087,11760.0
2020-08-20 14:50:00,179.03,179.23,178.9,179.01,20181.0,161.6094,161.7899,161.492,161.5913,20181.0
2020-08-20 15:00:00,179.02,179.21,178.88,179.02,17412.0,161.6004,161.7719,161.474,161.6004,17412.0
2020-08-20 15:10:00,179.02,179.13,178.95,178.96,22892.0,161.6004,161.6997,161.5372,161.5462,22892.0
2020-08-20 15:20:00,178.96,179.1,178.87,179.07,21826.0,161.5462,161.6726,161.465,161.6455,21826.0
2020-08-20 15:30:00,179.0,179.01,178.83,178.92,23532.0,161.5823,161.5913,161.4289,161.5101,23532.0
2020-08-20 15:40:00,178.96,179.44,178.93,179.08,29925.0,161.5462,161.9795,161.5191,161.6545,29925.0
2020-08-20 15:50:00,179.0,179.2,178.88,178.97,56589.0,161.5823,161.7629,161.474,161.5552,56589.0
2020-08-21 09:30:00,178.28,179.65,178.0,178.9,62549.0,160.9324,162.1691,160.6796,161.492,62549.0
2020-08-21 09:40:00,178.85,180.07,178.48,179.82,17976.0,161.4469,162.5482,161.1129,162.3225,17976.0
2020-08-21 09:50:00,179.82,180.3,179.66,180.14,18157.0,162.3225,162.7558,162.1781,162.6114,18157.0
2020-08-21 10:00:00,180.15,180.2,179.37,180.01,18028.0,162.6204,162.6656,161.9163,162.494,18028.0
2020-08-21 10:10:00,180.0,180.0,179.45,179.48,15024.0,162.485,162.485,161.9885,162.0156,15024.0
2020-08-21 10:20:00,179.34,179.66,179.18,179.6,22739.0,161.8892,162.1781,161.7448,162.1239,22739.0
2020-08-21 10:30:00,179.59,179.67,179.34,179.52,17577.0,162.1149,162.1871,161.8892,162.0517,17577.0
2020-08-21 10:40:00,179.48,179.6,179.1,179.26,14357.0,162.0156,162.1239,161.6726,161.817,14357.0
2020-08-21 10:50:00,179.33,179.68,179.16,179.22,10299.0,161.8802,162.1962,161.7268,161.7809,10299.0
2020-08-21 11:00:00,179.34,179.5,179.14,179.25,12070.0,161.8892,162.0337,161.7087,161.808,12070.0
2020-08-21 11:10:00,179.28,179.36,178.9,178.95,21456.0,161.8351,161.9073,161.492,161.5372,21456.0
2020-08-21 11:20:00,178.96,179.27,178.96,179.13,14561.0,161.5462,161.826,161.5462,161.6997,14561.0
2020-08-21 11:30:00,179.12,179.33,179.06,179.26,15520.0,161.6906,161.8802,161.6365,161.817,15520.0
2020-08-21 11:40:00,179.34,179.35,179.15,179.21,19355.0,161.8892,161.8983,161.7177,161.7719,19355.0
2020-08-21 11:50:00,179.25,179.59,179.22,179.5,15020.0,161.808,162.1149,161.7809,162.0337,15020.0
2020-08-21 12:00:00,179.5,179.61,179.43,179.57,8879.0,162.0337,162.133,161.9705,162.0969,8879.0
2020-08-21 12:10:00,179.59,179.72,179.44,179.47,12708.0,162.1149,162.2323,161.9795,162.0066,12708.0
2020-08-21 12:20:00,179.46,179.47,179.2,179.26,19392.0,161.9976,162.0066,161.7629,161.817,19392.0
2020-08-21 12:30:00,179.27,179.27,179.0,179.01,13552.0,161.826,161.826,161.5823,161.5913,13552.0
2020-08-21 12:40:00,178.97,179.16,178.92,179.08,20030.0,161.5552,161.7268,161.5101,161.6545,20030.0
2020-08-21 12:50:00,179.1,179.19,178.97,179.05,11538.0,161.6726,161.7538,161.5552,161.6275,11538.0
2020-08-21 13:00:00,179.09,179.1,178.93,178.99,13685.0,161.6636,161.6726,161.5191,161.5733,13685.0
2020-08-21 13:10:00,179.0,179.0,178.65,178.73,15081.0,161.5823,161.5823,161.2664,161.3386,15081.0
2020-08-21 13:20:00,178.74,178.89,178.64,178.71,12101.0,161.3476,161.483,161.2573,161.3205,12101.0
2020-08-21 13:30:00,178.7,178.95,178.58,178.95,16647.0,161.3115,161.5372,161.2032,161.5372,16647.0
2020-08-21 13:40:00,179.02,179.41,178.96,179.41,13913.0,161.6004,161.9524,161.5462,161.9524,13913.0
2020-08-21 13:50:00,179.36,179.68,179.35,179.41,13082.0,161.9073,162.1962,161.8983,161.9524,13082.0
2020-08-21 14:00:00,179.47,179.47,179.3,179.39,7813.0,162.0066,162.0066,161.8531,161.9344,7813.0
2020-08-21 14:10:00,179.36,179.37,179.22,179.22,19622.0,161.9073,161.9163,161.7809,161.7809,19622.0
2020-08-21 14:20:00,179.22,179.47,179.2,179.23,12792.0,161.7809,162.0066,161.7629,161.7899,12792.0
2020-08-21 14:30:00,179.23,179.43,179.22,179.37,13673.0,161.7899,161.9705,161.7809,161.9163,13673.0
2020-08-21 14:40:00,179.41,179.49,178.84,178.87,13926.0,161.9524,162.0246,161.4379,161.465,13926.0
2020-08-21 14:50:00,178.94,178.97,178.5,178.81,21137.0,161.5282,161.5552,161.131,161.4108,21137.0
2020-08-21 15:00:00,178.85,178.95,178.76,178.91,14082.0,161.4469,161.5372,161.3657,161.5011,14082.0
2020-08-21 15:10:00,178.91,179.05,178.79,178.98,19910.0,161.5011,161.6275,161.3928,161.5643,19910.0
2020-08-21 15:20:00,179.0,179.0,178.72,178.77,17228.0,161.5823,161.5823,161.3296,161.3747,17228.0
2020-08-21 15:30:00,178.77,178.95,178.76,178.88,20700.0,161.3747,161.5372,161.3657,161.474,20700.0
2020-08-21 15:40:00,178.88,178.98,178.78,178.88,30002.0,161.474,161.5643,161.3837,161.474,30002.0
2020-08-21 15:50:00,178.76,178.86,178.44,178.59,114711.0,161.3657,161.4559,161.0768,161.2122,114711.0
2020-08-24 09:30:00,179.33,179.69,178.22,178.22,33561.0,161.8802,162.2052,160.8782,160.8782,33561.0
2020-08-24 09:40:00,178.24,179.41,178.12,179.34,12682.0,160.8963,161.9524,160.7879,161.8892,12682.0
2020-08-24 09:50:00,179.53,180.47,179.49,180.14,11666.0,162.0607,162.9093,162.0246,162.6114,11666.0
2020-08-24 10:00:00,180.14,181.61,180.04,181.38,13709.0,162.6114,163.9384,162.5211,163.7307,13709.0
2020-08-24 10:10:00,181.48,181.53,181.0,181.52,10442.0,163.821,163.8661,163.3877,163.8571,10442.0
2020-08-24 10:20:00,181.59,181.89,181.33,181.61,12646.0,163.9203,164.1911,163.6856,163.9384,12646.0
2020-08-24 10:30:00,181.57,181.88,181.45,181.61,20992.0,163.9022,164.1821,163.7939,163.9384,20992.0
2020-08-24 10:40:00,181.56,181.7,181.29,181.48,13549.0,163.8932,164.0196,163.6495,163.821,13549.0
2020-08-24 10:50:00,181.47,181.89,181.39,181.77,16158.0,163.812,164.1911,163.7398,164.0828,16158.0
2020-08-24 11:00:00,181.73,181.78,181.48,181.6,8989.0,164.0467,164.0918,163.821,163.9293,8989.0
2020-08-24 11:10:00,181.64,181.86,181.64,181.81,13907.0,163.9654,164.164,163.9654,164.1189,13907.0
2020-08-24 11:20:00,181.78,182.0,181.78,181.98,10773.0,164.0918,164.2904,164.0918,164.2723,10773.0
2020-08-24 11:30:00,181.99,182.25,181.94,182.18,12011.0,164.2814,164.5161,164.2362,164.4529,12011.0
2020-08-24 11:40:00,182.2,182.25,181.84,181.85,10510.0,164.4709,164.5161,164.146,164.155,10510.0
2020-08-24 11:50:00,181.85,182.0,181.73,181.79,10503.0,164.155,164.2904,164.0467,164.1008,10503.0
2020-08-24 12:00:00,181.79,181.8,181.38,181.58,11930.0,164.1008,164.1099,163.7307,163.9113,11930.0
2020-08-24 12:10:00,181.58,181.75,181.49,181.49,7292.0,163.9113,164.0647,163.83,163.83,7292.0
2020-08-24 12:20:00,181.52,181.7,181.46,181.67,7183.0,163.8571,164.0196,163.8029,163.9925,7183.0
2020-08-24 12:30:00,181.64,181.72,181.54,181.54,8974.0,163.9654,164.0376,163.8752,163.8752,8974.0
2020-08-24 12:40:00,181.63,181.63,181.45,181.61,10186.0,163.9564,163.9564,163.7939,163.9384,10186.0
2020-08-24 12:50:00,181.66,181.79,181.65,181.73,11103.0,163.9835,164.1008,163.9745,164.0467,11103.0
2020-08-24 13:00:00,181.74,181.85,181.5,181.59,7138.0,164.0557,164.155,163.8391,163.9203,7138.0
2020-08-24 13:10:00,181.68,181.76,181.48,181.63,6895.0,164.0015,164.0738,163.821,163.9564,6895.0
2020-08-24 13:20:00,181.63,181.93,181.61,181.93,7977.0,163.9564,164.2272,163.9384,164.2272,7977.0
2020-08-24 13:30:00,181.94,182.19,181.94,182.04,9102.0,164.2362,164.4619,164.2362,164.3265,9102.0
2020-08-24 13:40:00,182.01,182.25,181.99,182.06,7725.0,164.2994,164.5161,164.2814,164.3446,7725.0
2020-08-24 13:50:00,182.04,182.23,181.97,182.23,8285.0,164.3265,164.498,164.2633,164.498,8285.0
2020-08-24 14:00:00,182.22,182.23,182.03,182.03,8801.0,164.489,164.498,164.3175,164.3175,8801.0
2020-08-24 14:10:00,182.03,182.14,181.98,182.14,6212.0,164.3175,164.4168,164.2723,164.4168,6212.0
2020-08-24 14:20:00,182.13,182.43,182.13,182.43,8743.0,164.4078,164.6786,164.4078,164.6786,8743.0
2020-08-24 14:30:00,182.43,182.44,182.22,182.31,9598.0,164.6786,164.6876,164.489,164.5702,9598.0
2020-08-24 14:40:00,182.31,182.39,182.2,182.21,5504.0,164.5702,164.6425,164.4709,164.48,5504.0
2020-08-24 14:50:00,182.26,182.42,182.26,182.37,15939.0,164.5251,164.6695,164.5251,164.6244,15939.0
2020-08-24 15:00:00,182.37,182.39,182.12,182.33,9405.0,164.6244,164.6425,164.3987,164.5883,9405.0
2020-08-24 15:10:00,182.33,182.5,182.33,182.42,8585.0,164.5883,164.7418,164.5883,164.6695,8585.0
2020-08-24 15:20:00,182.41,182.77,182.35,182.77,7681.0,164.6605,164.9855,164.6063,164.9855,7681.0
2020-08-24 15:30:00,182.65,182.91,182.42,182.84,18028.0,164.8772,165.1119,164.6695,165.0487,18028.0
2020-08-24 15:40:00,182.89,182.96,182.71,182.71,22866.0,165.0938,165.157,164.9313,164.9313,22866.0
2020-08-24 15:50:00,182.74,182.79,182.44,182.53,83120.0,164.9584,165.0035,164.6876,164.7688,83120.0
2020-08-25 09:30:00,183.6,183.74,182.89,183.61,40855.0,165.7347,165.8611,165.0938,165.7437,40855.0
2020-08-25 09:40:00,183.68,184.8,183.19,184.78,38318.0,165.8069,166.8179,165.3646,166.7999,38318.0
2020-08-25 09:50:00,184.78,185.18,184.26,184.27,20009.0,166.7999,167.161,166.3305,166.3395,20009.0
2020-08-25 10:00:00,184.16,184.31,183.59,183.6,14445.0,166.2402,166.3756,165.7257,165.7347,14445.0
2020-08-25 10:10:00,183.6,183.69,182.91,183.45,33483.0,165.7347,165.816,165.1119,165.5993,33483.0
2020-08-25 10:20:00,183.34,183.66,182.86,183.18,17840.0,165.5,165.7889,165.0667,165.3556,17840.0
2020-08-25 10:30:00,183.13,183.13,182.41,182.99,42110.0,165.3104,165.3104,164.6605,165.1841,42110.0
2020-08-25 10:40:00,182.92,183.37,182.76,182.91,12622.0,165.1209,165.5271,164.9765,165.1119,12622.0
2020-08-25 10:50:00,183.0,183.04,182.76,182.82,8674.0,165.1931,165.2292,164.9765,165.0306,8674.0
2020-08-25 11:00:00,182.8,182.96,182.55,182.61,16686.0,165.0126,165.157,164.7869,164.841,16686.0
2020-08-25 11:10:00,182.57,182.57,181.68,181.68,11637.0,164.8049,164.8049,164.0015,164.0015,11637.0
2020-08-25 11:20:00,181.66,182.09,181.6,182.09,9333.0,163.9835,164.3716,163.9293,164.3716,9333.0
2020-08-25 11:30:00,182.17,182.36,182.01,182.11,11346.0,164.4439,164.6154,164.2994,164.3897,11346.0
2020-08-25 11:40:00,182.07,182.17,181.72,181.82,8334.0,164.3536,164.4439,164.0376,164.1279,8334.0
2020-08-25 11:50:00,181.7,181.8,181.53,181.54,7468.0,164.0196,164.1099,163.8661,163.8752,7468.0
2020-08-25 12:00:00,181.6,181.94,181.56,181.88,8498.0,163.9293,164.2362,163.8932,164.1821,8498.0
2020-08-25 12:10:00,181.84,181.95,181.72,181.95,10917.0,164.146,164.2453,164.0376,164.2453,10917.0
2020-08-25 12:20:00,181.94,181.98,181.61,181.74,9250.0,164.2362,164.2723,163.9384,164.0557,9250.0
2020-08-25 12:30:00,181.72,181.93,181.6,181.64,8629.0,164.0376,164.2272,163.9293,163.9654,8629.0
2020-08-25 12:40:00,181.64,181.79,181.51,181.64,13578.0,163.9654,164.1008,163.8481,163.9654,13578.0
2020-08-25 12:50:00,181.64,181.87,181.59,181.7,10518.0,163.9654,164.1731,163.9203,164.0196,10518.0
2020-08-25 13:00:00,181.74,181.81,181.39,181.52,12471.0,164.0557,164.1189,163.7398,163.8571,12471.0
2020-08-25 13:10:00,181.55,181.58,181.28,181.5,9832.0,163.8842,163.9113,163.6405,163.8391,9832.0
2020-08-25 13:20:00,181.46,181.64,181.44,181.45,10463.0,163.8029,163.9654,163.7849,163.7939,10463.0
2020-08-25 13:30:00,181.46,181.59,181.38,181.57,7365.0,163.8029,163.9203,163.7307,163.9022,7365.0
2020-08-25 13:40:00,181.58,181.7,181.24,181.62,6978.0,163.9113,164.0196,163.6044,163.9474,6978.0
2020-08-25 13:50:00,181.6,181.82,181.6,181.77,8835.0,163.9293,164.1279,163.9293,164.0828,8835.0
2020-08-25 14:00:00,181.8,181.85,181.72,181.75,7438.0,164.1099,164.155,164.0376,164.0647,7438.0
2020-08-25 14:10:00,181.75,181.8,181.47,181.64,9517.0,164.0647,164.1099,163.812,163.9654,9517.0
2020-08-25 14:20:00,181.64,181.86,181.64,181.83,7423.0,163.9654,164.164,163.9654,164.1369,7423.0
2020-08-25 14:30:00,181.82,181.84,181.66,181.69,11747.0,164.1279,164.146,163.9835,164.0106,11747.0
2020-08-25 14:40:00,181.66,181.74,181.42,181.51,13753.0,163.9835,164.0557,163.7668,163.8481,13753.0
2020-08-25 14:50:00,181.51,181.6,181.41,181.49,12083.0,163.8481,163.9293,163.7578,163.83,12083.0
2020-08-25 15:00:00,181.44,181.54,181.31,181.51,9965.0,163.7849,163.8752,163.6675,163.8481,9965.0
2020-08-25 15:10:00,181.49,181.62,181.45,181.61,19752.0,163.83,163.9474,163.7939,163.9384,19752.0
2020-08-25 15:20:00,181.61,181.69,181.56,181.6,19112.0,163.9384,164.0106,163.8932,163.9293,19112.0
2020-08-25 15:30:00,181.6,181.6,181.43,181.51,26031.0,163.9293,163.9293,163.7759,163.8481,26031.0
2020-08-25 15:40:00,181.52,181.63,181.42,181.51,35490.0,163.8571,163.9564,163.7668,163.8481,35490.0
2020-08-25 15:50:00,181.53,181.56,181.0,181.02,164912.0,163.8661,163.8932,163.3877,163.4058,164912.0
2020-08-26 09:30:00,180.14,180.3,179.03,179.85,37084.0,162.6114,162.7558,161.6094,162.3496,37084.0
2020-08-26 09:40:00,179.9,179.99,179.18,179.57,34046.0,162.3947,162.476,161.7448,162.0969,34046.0
2020-08-26 09:50:00,179.46,179.96,179.38,179.63,33920.0,161.9976,162.4489,161.9253,162.151,33920.0
2020-08-26 10:00:00,179.66,179.68,179.41,179.65,34644.0,162.1781,162.1962,161.9524,162.1691,34644.0
2020-08-26 10:10:00,179.67,179.94,179.41,179.5,37453.0,162.1871,162.4309,161.9524,162.0337,37453.0
2020-08-26 10:20:00,179.53,179.67,179.15,179.25,22835.0,162.0607,162.1871,161.7177,161.808,22835.0
2020-08-26 10:30:00,179.31,179.6,179.17,179.53,38945.0,161.8622,162.1239,161.7358,162.0607,38945.0
2020-08-26 10:40:00,179.48,179.52,179.18,179.46,13366.0,162.0156,162.0517,161.7448,161.9976,13366.0
2020-08-26 10:50:00,179.43,179.44,178.85,178.85,15673.0,161.9705,161.9795,161.4469,161.4469,15673.0
2020-08-26 11:00:00,178.86,178.99,178.79,178.89,13656.0,161.4559,161.5733,161.3928,161.483,13656.0
2020-08-26 11:10:00,178.92,179.35,178.92,178.99,13727.0,161.5101,161.8983,161.5101,161.5733,13727.0
2020-08-26 11:20:00,178.94,179.14,178.5,178.96,19004.0,161.5282,161.7087,161.131,161.5462,19004.0
2020-08-26 11:30:00,178.92,178.97,178.6,178.62,7631.0,161.5101,161.5552,161.2212,161.2393,7631.0
2020-08-26 11:40:00,178.62,179.0,178.61,178.8,9577.0,161.2393,161.5823,161.2303,161.4018,9577.0
2020-08-26 11:50:00,178.76,178.92,178.54,178.92,14017.0,161.3657,161.5101,161.1671,161.5101,14017.0
2020-08-26 12:00:00,179.0,179.21,178.86,179.12,19389.0,161.5823,161.7719,161.4559,161.6906,19389.0
2020-08-26 12:10:00,179.08,179.26,178.92,179.26,15379.0,161.6545,161.817,161.5101,161.817,15379.0
2020-08-26 12:20:00,179.17,179.3,179.05,179.19,18616.0,161.7358,161.8531,161.6275,161.7538,18616.0
2020-08-26 12:30:00,179.13,179.29,178.99,179.27,18667.0,161.6997,161.8441,161.5733,161.826,18667.0
2020-08-26 12:40:00,179.25,179.44,179.18,179.39,18750.0,161.808,161.9795,161.7448,161.9344,18750.0
2020-08-26 12:50:00,179.38,179.59,179.31,179.47,17183.0,161.9253,162.1149,161.8622,162.0066,17183.0
2020-08-26 13:00:00,179.49,179.55,179.34,179.46,13837.0,162.0246,162.0788,161.8892,161.9976,13837.0
2020-08-26 13:10:00,179.39,179.44,179.18,179.31,12747.0,161.9344,161.9795,161.7448,161.8622,12747.0
2020-08-26 13:20:00,179.34,179.47,179.32,179.42,21657.0,161.8892,162.0066,161.8712,161.9615,21657.0
2020-08-26 13:30:00,179.47,179.72,179.35,179.65,22555.0,162.0066,162.2323,161.8983,162.1691,22555.0
2020-08-26 13:40:00,179.66,179.66,179.33,179.49,18264.0,162.1781,162.1781,161.8802,162.0246,18264.0
2020-08-26 13:50:00,179.51,179.54,179.33,179.39,11786.0,162.0427,162.0698,161.8802,161.9344,11786.0
2020-08-26 14:00:00,179.37,179.7,179.37,179.66,17022.0,161.9163,162.2142,161.9163,162.1781,17022.0
2020-08-26 14:10:00,179.67,180.0,179.65,179.97,19144.0,162.1871,162.485,162.1691,162.4579,19144.0
2020-08-26 14:20:00,179.95,180.0,179.63,179.63,25644.0,162.4399,162.485,162.151,162.151,25644.0
2020-08-26 14:30:00,179.65,179.75,179.4,179.74,31134.0,162.1691,162.2593,161.9434,162.2503,31134.0
2020-08-26 14:40:00,179.75,180.11,179.75,180.05,20945.0,162.2593,162.5843,162.2593,162.5301,20945.0
2020-08-26 14:50:00,180.01,180.15,179.98,180.0,23469.0,162.494,162.6204,162.467,162.485,23469.0
2020-08-26 15:00:00,180.03,180.12,179.92,180.03,18809.0,162.5121,162.5933,162.4128,162.5121,18809.0
2020-08-26 15:10:00,180.03,180.04,179.9,179.91,20063.0,162.5121,162.5211,162.3947,162.4038,20063.0
2020-08-26 15:20:00,179.92,180.13,179.9,179.99,43307.0,162.4128,162.6024,162.3947,162.476,43307.0
2020-08-26 15:30:00,179.99,180.0,179.57,179.57,31761.0,162.476,162.485,162.0969,162.0969,31761.0
2020-08-26 15:40:00,179.56,179.69,179.42,179.49,33416.0,162.0878,162.2052,161.9615,162.0246,33416.0
2020-08-26 15:50:00,179.5,179.64,179.02,179.3,146222.0,162.0337,162.16,161.6004,161.8531,146222.0
2020-08-27 09:30:00,180.04,181.12,179.68,180.85,41209.0,162.5211,163.496,162.1962,163.2523,41209.0
2020-08-27 09:40:00,180.79,181.39,180.79,181.35,47032.0,163.1981,163.7398,163.1981,163.7037,47032.0
2020-08-27 09:50:00,181.38,182.72,181.38,182.46,21981.0,163.7307,164.9403,163.7307,164.7056,21981.0
2020-08-27 10:00:00,182.4,182.6,181.26,181.37,38936.0,164.6515,164.832,163.6224,163.7217,38936.0
2020-08-27 10:10:00,181.38,182.0,181.31,181.94,76803.0,163.7307,164.2904,163.6675,164.2362,76803.0
2020-08-27 10:20:00,181.95,182.36,181.95,182.17,21376.0,164.2453,164.6154,164.2453,164.4439,21376.0
2020-08-27 10:30:00,181.98,182.32,181.45,182.11,39043.0,164.2723,164.5793,163.7939,164.3897,39043.0
2020-08-27 10:40:00,182.05,182.42,181.77,182.42,14816.0,164.3355,164.6695,164.0828,164.6695,14816.0
2020-08-27 10:50:00,182.41,182.51,182.0,182.48,23619.0,164.6605,164.7508,164.2904,164.7237,23619.0
2020-08-27 11:00:00,182.5,182.5,182.01,182.07,18369.0,164.7418,164.7418,164.2994,164.3536,18369.0
2020-08-27 11:10:00,182.11,182.11,181.71,181.99,12976.0,164.3897,164.3897,164.0286,164.2814,12976.0
2020-08-27 11:20:00,182.0,182.1,181.77,182.06,14714.0,164.2904,164.3807,164.0828,164.3446,14714.0
2020-08-27 11:30:00,182.04,182.24,181.84,182.17,12285.0,164.3265,164.507,164.146,164.4439,12285.0
2020-08-27 11:40:00,182.25,182.35,182.17,182.19,8636.0,164.5161,164.6063,164.4439,164.4619,8636.0
2020-08-27 11:50:00,182.22,182.27,182.04,182.18,6438.0,164.489,164.5341,164.3265,164.4529,6438.0
2020-08-27 12:00:00,182.19,182.26,181.81,181.81,10349.0,164.4619,164.5251,164.1189,164.1189,10349.0
2020-08-27 12:10:00,181.82,181.91,181.7,181.76,8832.0,164.1279,164.2092,164.0196,164.0738,8832.0
2020-08-27 12:20:00,181.76,181.94,181.67,181.83,9031.0,164.0738,164.2362,163.9925,164.1369,9031.0
2020-08-27 12:30:00,181.88,182.04,181.68,181.71,11972.0,164.1821,164.3265,164.0015,164.0286,11972.0
2020-08-27 12:40:00,181.73,181.74,181.43,181.5,10722.0,164.0467,164.0557,163.7759,163.8391,10722.0
2020-08-27 12:50:00,181.52,181.61,181.39,181.5,16321.0,163.8571,163.9384,163.7398,163.8391,16321.0
2020-08-27 13:00:00,181.52,181.65,181.37,181.59,10526.0,163.8571,163.9745,163.7217,163.9203,10526.0
2020-08-27 13:10:00,181.56,181.83,181.52,181.73,13999.0,163.8932,164.1369,163.8571,164.0467,13999.0
2020-08-27 13:20:00,181.73,181.85,181.57,181.71,11882.0,164.0467,164.155,163.9022,164.0286,11882.0
2020-08-27 13:30:00,181.77,181.78,181.68,181.71,11222.0,164.0828,164.0918,164.0015,164.0286,11222.0
2020-08-27 13:40:00,181.69,181.76,181.62,181.68,9527.0,164.0106,164.0738,163.9474,164.0015,9527.0
2020-08-27 13:50:00,181.67,181.84,181.56,181.75,14113.0,163.9925,164.146,163.8932,164.0647,14113.0
2020-08-27 14:00:00,181.76,181.85,181.61,181.73,22033.0,164.0738,164.155,163.9384,164.0467,22033.0
2020-08-27 14:10:00,181.7,181.87,181.7,181.7,17163.0,164.0196,164.1731,164.0196,164.0196,17163.0
2020-08-27 14:20:00,181.73,181.78,181.64,181.64,17868.0,164.0467,164.0918,163.9654,163.9654,17868.0
2020-08-27 14:30:00,181.64,181.73,181.53,181.72,12840.0,163.9654,164.0467,163.8661,164.0376,12840.0
2020-08-27 14:40:00,181.75,181.86,181.62,181.85,20820.0,164.0647,164.164,163.9474,164.155,20820.0
2020-08-27 14:50:00,181.78,182.11,181.78,182.09,11932.0,164.0918,164.3897,164.0918,164.3716,11932.0
2020-08-27 15:00:00,182.14,182.28,181.95,182.01,15003.0,164.4168,164.5432,164.2453,164.2994,15003.0
2020-08-27 15:10:00,182.01,182.11,181.72,182.03,19992.0,164.2994,164.3897,164.0376,164.3175,19992.0
2020-08-27 15:20:00,181.99,182.04,181.7,181.89,29255.0,164.2814,164.3265,164.0196,164.1911,29255.0
2020-08-27 15:30:00,181.91,181.91,181.72,181.85,17037.0,164.2092,164.2092,164.0376,164.155,17037.0
2020-08-27 15:40:00,181.83,181.97,181.66,181.72,22708.0,164.1369,164.2633,163.9835,164.0376,22708.0
2020-08-27 15:50:00,181.63,181.65,181.17,181.17,67774.0,163.9564,163.9745,163.5412,163.5412,67774.0
2020-08-28 09:30:00,181.72,181.72,180.86,181.02,19259.0,164.0376,164.0376,163.2613,163.4058,19259.0
2020-08-28 09:40:00,180.92,181.52,180.65,181.52,12442.0,163.3155,163.8571,163.0718,163.8571,12442.0
2020-08-28 09:50:00,181.54,181.75,180.81,180.9,9862.0,163.8752,164.0647,163.2162,163.2974,9862.0
2020-08-28 10:00:00,180.77,181.06,180.38,180.61,10811.0,163.1801,163.4419,162.828,163.0357,10811.0
2020-08-28 10:10:00,180.55,180.93,180.36,180.93,7938.0,162.9815,163.3245,162.81,163.3245,7938.0
2020-08-28 10:20:00,180.86,181.05,180.55,180.56,9241.0,163.2613,163.4328,162.9815,162.9905,9241.0
2020-08-28 10:30:00,180.63,180.89,180.07,180.07,15865.0,163.0537,163.2884,162.5482,162.5482,15865.0
2020-08-28 10:40:00,180.18,180.19,179.83,180.09,19525.0,162.6475,162.6565,162.3316,162.5663,19525.0
2020-08-28 10:50:00,180.09,180.48,179.8,180.46,16089.0,162.5663,162.9183,162.3045,162.9003,16089.0
2020-08-28 11:00:00,180.44,180.65,180.26,180.43,10113.0,162.8822,163.0718,162.7197,162.8732,10113.0
2020-08-28 11:10:00,180.45,180.68,180.32,180.33,10098.0,162.8912,163.0988,162.7739,162.7829,10098.0
2020-08-28 11:20:00,180.38,180.53,180.16,180.3,10855.0,162.828,162.9634,162.6294,162.7558,10855.0
2020-08-28 11:30:00,180.3,180.3,179.85,180.01,10375.0,162.7558,162.7558,162.3496,162.494,10375.0
2020-08-28 11:40:00,180.01,180.15,179.98,180.04,11789.0,162.494,162.6204,162.467,162.5211,11789.0
2020-08-28 11:50:00,180.04,180.2,180.01,180.06,13535.0,162.5211,162.6656,162.494,162.5392,13535.0
2020-08-28 12:00:00,180.04,180.11,180.0,180.05,13480.0,162.5211,162.5843,162.485,162.5301,13480.0
2020-08-28 12:10:00,180.06,180.33,180.04,180.33,13783.0,162.5392,162.7829,162.5211,162.7829,13783.0
2020-08-28 12:20:00,180.34,180.34,179.99,180.08,17459.0,162.7919,162.7919,162.476,162.5572,17459.0
2020-08-28 12:30:00,180.06,180.25,180.03,180.11,13009.0,162.5392,162.7107,162.5121,162.5843,13009.0
2020-08-28 12:40:00,180.1,180.39,180.1,180.32,5682.0,162.5753,162.8371,162.5753,162.7739,5682.0
2020-08-28 12:50:00,180.34,180.56,180.27,180.31,29467.0,162.7919,162.9905,162.7287,162.7648,29467.0
2020-08-28 13:00:00,180.31,180.31,179.98,180.01,66342.0,162.7648,162.7648,162.467,162.494,66342.0
2020-08-28 13:10:00,180.06,180.06,179.69,179.71,9039.0,162.5392,162.5392,162.2052,162.2232,9039.0
2020-08-28 13:20:00,179.67,179.68,179.25,179.35,8435.0,162.1871,162.1962,161.808,161.8983,8435.0
2020-08-28 13:30:00,179.33,179.64,179.32,179.63,3348.0,161.8802,162.16,161.8712,162.151,3348.0
2020-08-28 13:40:00,179.64,179.67,179.52,179.61,27770.0,162.16,162.1871,162.0517,162.133,27770.0
2020-08-28 13:50:00,179.56,179.7,179.56,179.59,5120.0,162.0878,162.2142,162.0878,162.1149,5120.0
2020-08-28 14:00:00,179.57,179.72,179.39,179.55,10834.0,162.0969,162.2323,161.9344,162.0788,10834.0
2020-08-28 14:10:00,179.51,179.64,179.47,179.57,9461.0,162.0427,162.16,162.0066,162.0969,9461.0
2020-08-28 14:20:00,179.64,179.83,179.6,179.72,11172.0,162.16,162.3316,162.1239,162.2323,11172.0
2020-08-28 14:30:00,179.72,179.86,179.6,179.83,10498.0,162.2323,162.3586,162.1239,162.3316,10498.0
2020-08-28 14:40:00,179.83,180.07,179.77,179.99,26790.0,162.3316,162.5482,162.2774,162.476,26790.0
2020-08-28 14:50:00,179.98,180.06,179.95,180.01,13172.0,162.467,162.5392,162.4399,162.494,13172.0
2020-08-28 15:00:00,180.01,180.07,179.91,180.02,15538.0,162.494,162.5482,162.4038,162.5031,15538.0
2020-08-28 15:10:00,179.99,180.12,179.98,180.06,42899.0,162.476,162.5933,162.467,162.5392,42899.0
2020-08-28 15:20:00,180.06,180.65,180.05,180.41,39069.0,162.5392,163.0718,162.5301,162.8551,39069.0
2020-08-28 15:30:00,180.41,180.41,179.84,180.04,21896.0,162.8551,162.8551,162.3406,162.5211,21896.0
2020-08-28 15:40:00,179.94,180.1,179.88,180.06,31347.0,162.4309,162.5753,162.3767,162.5392,31347.0
2020-08-28 15:50:00,180.07,180.11,179.71,179.96,95274.0,162.5482,162.5843,162.2232,162.4489,95274.0
2020-08-31 09:30:00,179.96,181.52,179.38,181.23,54541.0,162.4489,163.8571,161.9253,163.5953,54541.0
2020-08-31 09:40:00,181.38,181.38,180.75,181.06,30902.0,163.7307,163.7307,163.162,163.4419,30902.0
2020-08-31 09:50:00,181.06,181.15,180.42,180.73,13056.0,163.4419,163.5231,162.8641,163.144,13056.0
2020-08-31 10:00:00,180.75,180.84,180.35,180.61,14593.0,163.162,163.2433,162.801,163.0357,14593.0
2020-08-31 10:10:00,180.7,181.33,180.58,181.18,9412.0,163.1169,163.6856,163.0086,163.5502,9412.0
2020-08-31 10:20:00,181.19,181.4,180.93,180.94,23979.0,163.5592,163.7488,163.3245,163.3335,23979.0
2020-08-31 10:30:00,180.88,181.01,180.68,180.77,13131.0,163.2794,163.3967,163.0988,163.1801,13131.0
2020-08-31 10:40:00,180.76,181.28,180.73,181.19,19027.0,163.1711,163.6405,163.144,163.5592,19027.0
2020-08-31 10:50:00,181.14,181.14,180.6,180.8,12822.0,163.5141,163.5141,163.0266,163.2072,12822.0
2020-08-31 11:00:00,180.76,181.19,180.72,180.98,7898.0,163.1711,163.5592,163.135,163.3697,7898.0
2020-08-31 11:10:00,181.0,181.24,180.93,180.95,12487.0,163.3877,163.6044,163.3245,163.3426,12487.0
2020-08-31 11:20:00,181.0,181.16,180.8,180.9,11134.0,163.3877,163.5321,163.2072,163.2974,11134.0
2020-08-31 11:30:00,180.93,181.18,180.93,181.11,10008.0,163.3245,163.5502,163.3245,163.487,10008.0
2020-08-31 11:40:00,181.22,181.34,181.14,181.21,7424.0,163.5863,163.6946,163.5141,163.5773,7424.0
2020-08-31 11:50:00,181.17,181.44,181.12,181.35,7061.0,163.5412,163.7849,163.496,163.7037,7061.0
2020-08-31 12:00:00,181.33,181.48,181.19,181.38,13669.0,163.6856,163.821,163.5592,163.7307,13669.0
2020-08-31 12:10:00,181.4,181.5,181.18,181.41,10092.0,163.7488,163.8391,163.5502,163.7578,10092.0
2020-08-31 12:20:00,181.42,181.64,181.38,181.48,7025.0,163.7668,163.9654,163.7307,163.821,7025.0
2020-08-31 12:30:00,181.48,181.56,181.3,181.38,7284.0,163.821,163.8932,163.6585,163.7307,7284.0
2020-08-31 12:40:00,181.31,181.31,180.87,181.09,10376.0,163.6675,163.6675,163.2704,163.469,10376.0
2020-08-31 12:50:00,181.08,181.13,180.85,180.95,6586.0,163.4599,163.5051,163.2523,163.3426,6586.0
2020-08-31 13:00:00,180.94,180.99,180.79,180.99,8861.0,163.3335,163.3787,163.1981,163.3787,8861.0
2020-08-31 13:10:00,180.96,181.01,180.75,180.96,8916.0,163.3516,163.3967,163.162,163.3516,8916.0
2020-08-31 13:20:00,180.98,181.36,180.94,181.23,7625.0,163.3697,163.7127,163.3335,163.5953,7625.0
2020-08-31 13:30:00,181.22,181.22,180.9,180.95,12890.0,163.5863,163.5863,163.2974,163.3426,12890.0
2020-08-31 13:40:00,180.98,181.15,180.96,181.1,12287.0,163.3697,163.5231,163.3516,163.478,12287.0
2020-08-31 13:50:00,181.09,181.29,181.04,181.27,11119.0,163.469,163.6495,163.4238,163.6314,11119.0
2020-08-31 14:00:00,181.25,181.28,181.0,181.1,11536.0,163.6134,163.6405,163.3877,163.478,11536.0
2020-08-31 14:10:00,181.13,181.14,180.85,180.85,49469.0,163.5051,163.5141,163.2523,163.2523,49469.0
2020-08-31 14:20:00,180.86,180.94,180.71,180.71,9058.0,163.2613,163.3335,163.1259,163.1259,9058.0
2020-08-31 14:30:00,180.68,180.83,180.36,180.45,13055.0,163.0988,163.2343,162.81,162.8912,13055.0
2020-08-31 14:40:00,180.44,180.51,180.13,180.24,26780.0,162.8822,162.9454,162.6024,162.7017,26780.0
2020-08-31 14:50:00,180.24,180.65,180.2,180.49,9780.0,162.7017,163.0718,162.6656,162.9273,9780.0
2020-08-31 15:00:00,180.46,180.5,180.14,180.22,17351.0,162.9003,162.9364,162.6114,162.6836,17351.0
2020-08-31 15:10:00,180.19,180.52,180.19,180.4,16907.0,162.6565,162.9544,162.6565,162.8461,16907.0
2020-08-31 15:20:00,180.39,180.69,180.27,180.46,26228.0,162.8371,163.1079,162.7287,162.9003,26228.0
2020-08-31 15:30:00,180.45,180.53,180.39,180.5,32866.0,162.8912,162.9634,162.8371,162.9364,32866.0
2020-08-31 15:40:00,180.47,181.27,180.43,181.15,48074.0,162.9093,163.6314,162.8732,163.5231,48074.0
2020-08-31 15:50:00,181.13,181.14,180.56,180.72,126981.0,163.5051,163.5141,162.9905,163.135,126981.0
2020-09-01 09:30:00,179.54,179.54,178.08,178.23,32332.0,162.0698,162.0698,160.7518,160.8872,32332.0
2020-09-01 09:40:00,178.26,178.56,177.81,178.27,23634.0,160.9143,161.1851,160.5081,160.9234,23634.0
2020-09-01 09:50:00,178.11,178.51,177.91,178.24,18738.0,160.7789,161.14,160.5984,160.8963,18738.0
2020-09-01 10:00:00,178.34,178.84,178.26,178.28,18607.0,160.9865,161.4379,160.9143,160.9324,18607.0
2020-09-01 10:10:00,178.31,178.54,178.07,178.16,13209.0,160.9595,161.1671,160.7428,160.8241,13209.0
2020-09-01 10:20:00,178.23,178.93,178.23,178.86,11756.0,160.8872,161.5191,160.8872,161.4559,11756.0
2020-09-01 10:30:00,178.92,179.43,178.92,179.14,14412.0,161.5101,161.9705,161.5101,161.7087,14412.0
2020-09-01 10:40:00,179.23,179.5,179.19,179.39,14651.0,161.7899,162.0337,161.7538,161.9344,14651.0
2020-09-01 10:50:00,179.38,179.5,179.05,179.28,17594.0,161.9253,162.0337,161.6275,161.8351,17594.0
2020-09-01 11:00:00,179.31,179.33,178.83,179.22,9050.0,161.8622,161.8802,161.4289,161.7809,9050.0
2020-09-01 11:10:00,179.27,179.65,179.13,179.37,8461.0,161.826,162.1691,161.6997,161.9163,8461.0
2020-09-01 11:20:00,179.29,179.67,179.04,179.27,11171.0,161.8441,162.1871,161.6184,161.826,11171.0
2020-09-01 11:30:00,179.33,180.11,179.31,179.87,9463.0,161.8802,162.5843,161.8622,162.3677,9463.0
2020-09-01 11:40:00,179.88,179.88,179.62,179.73,7522.0,162.3767,162.3767,162.142,162.2413,7522.0
2020-09-01 11:50:00,179.82,180.16,179.82,179.89,9243.0,162.3225,162.6294,162.3225,162.3857,9243.0
2020-09-01 12:00:00,179.91,180.2,179.82,180.07,11214.0,162.4038,162.6656,162.3225,162.5482,11214.0
2020-09-01 12:10:00,180.0,180.18,179.93,180.17,8678.0,162.485,162.6475,162.4218,162.6385,8678.0
2020-09-01 12:20:00,180.21,180.25,179.8,179.87,9382.0,162.6746,162.7107,162.3045,162.3677,9382.0
2020-09-01 12:30:00,179.89,180.02,179.74,179.99,9457.0,162.3857,162.5031,162.2503,162.476,9457.0
2020-09-01 12:40:00,179.99,180.11,179.82,179.83,6201.0,162.476,162.5843,162.3225,162.3316,6201.0
2020-09-01 12:50:00,179.84,179.93,179.72,179.78,10441.0,162.3406,162.4218,162.2323,162.2864,10441.0
2020-09-01 13:00:00,179.79,179.83,179.56,179.56,12602.0,162.2954,162.3316,162.0878,162.0878,12602.0
2020-09-01 13:10:00,179.5,179.51,179.02,179.03,16789.0,162.0337,162.0427,161.6004,161.6094,16789.0
2020-09-01 13:20:00,178.97,179.09,178.87,178.95,10559.0,161.5552,161.6636,161.465,161.5372,10559.0
2020-09-01 13:30:00,178.95,178.99,178.78,178.84,14020.0,161.5372,161.5733,161.3837,161.4379,14020.0
2020-09-01 13:40:00,178.81,179.37,178.78,179.36,17547.0,161.4108,161.9163,161.3837,161.9073,17547.0
2020-09-01 13:50:00,179.32,179.33,179.05,179.16,7619.0,161.8712,161.8802,161.6275,161.7268,7619.0
2020-09-01 14:00:00,179.22,179.41,179.22,179.33,12949.0,161.7809,161.9524,161.7809,161.8802,12949.0
2020-09-01 14:10:00,179.32,179.45,179.03,179.11,11037.0,161.8712,161.9885,161.6094,161.6816,11037.0
2020-09-01 14:20:00,179.11,179.39,179.11,179.35,13152.0,161.6816,161.9344,161.6816,161.8983,13152.0
2020-09-01 14:30:00,179.39,179.48,179.28,179.47,14687.0,161.9344,162.0156,161.8351,162.0066,14687.0
2020-09-01 14:40:00,179.51,179.53,179.32,179.33,12517.0,162.0427,162.0607,161.8712,161.8802,12517.0
2020-09-01 14:50:00,179.29,179.42,179.09,179.14,11052.0,161.8441,161.9615,161.6636,161.7087,11052.0
2020-09-01 15:00:00,179.12,179.13,178.52,178.54,21042.0,161.6906,161.6997,161.149,161.1671,21042.0
2020-09-01 15:10:00,178.52,178.52,178.01,178.01,57681.0,161.149,161.149,160.6887,160.6887,57681.0
2020-09-01 15:20:00,178.05,178.09,177.43,177.5,64924.0,160.7248,160.7609,160.1651,160.2283,64924.0
2020-09-01 15:30:00,177.52,177.56,177.15,177.51,51496.0,160.2463,160.2824,159.9123,160.2373,51496.0
2020-09-01 15:40:00,177.56,177.73,177.22,177.33,72620.0,160.2824,160.4359,159.9755,160.0748,72620.0
2020-09-01 15:50:00,177.33,177.8,177.17,177.6,184338.0,160.0748,160.4991,159.9304,160.3185,184338.0
2020-09-02 09:30:00,177.85,179.0,177.18,178.83,56103.0,160.5442,161.5823,159.9394,161.4289,56103.0
2020-09-02 09:40:00,178.55,178.72,177.26,177.27,44632.0,161.1761,161.3296,160.0116,160.0207,44632.0
2020-09-02 09:50:00,177.18,178.4,177.18,178.36,56214.0,159.9394,161.0407,159.9394,161.0046,56214.0
2020-09-02 10:00:00,178.41,179.25,178.09,178.65,49616.0,161.0497,161.808,160.7609,161.2664,49616.0
2020-09-02 10:10:00,178.74,178.86,178.22,178.62,28375.0,161.3476,161.4559,160.8782,161.2393,28375.0
2020-09-02 10:20:00,178.66,179.19,178.56,179.12,19801.0,161.2754,161.7538,161.1851,161.6906,19801.0
2020-09-02 10:30:00,179.16,179.2,178.61,178.93,25924.0,161.7268,161.7629,161.2303,161.5191,25924.0
2020-09-02 10:40:00,178.92,179.19,178.63,178.79,20926.0,161.5101,161.7538,161.2483,161.3928,20926.0
2020-09-02 10:50:00,178.88,178.96,178.34,178.58,30420.0,161.474,161.5462,160.9865,161.2032,30420.0
2020-09-02 11:00:00,178.62,179.06,178.52,179.06,28478.0,161.2393,161.6365,161.149,161.6365,28478.0
2020-09-02 11:10:00,179.12,180.12,179.11,179.84,55340.0,161.6906,162.5933,161.6816,162.3406,55340.0
2020-09-02 11:20:00,179.86,180.44,179.84,180.37,17899.0,162.3586,162.8822,162.3406,162.819,17899.0
2020-09-02 11:30:00,180.31,181.13,180.07,181.02,17833.0,162.7648,163.5051,162.5482,163.4058,17833.0
2020-09-02 11:40:00,180.94,181.3,180.76,180.8,22130.0,163.3335,163.6585,163.1711,163.2072,22130.0
2020-09-02 11:50:00,180.75,181.4,180.62,181.27,16585.0,163.162,163.7488,163.0447,163.6314,16585.0
2020-09-02 12:00:00,181.24,181.37,181.0,181.24,11662.0,163.6044,163.7217,163.3877,163.6044,11662.0
2020-09-02 12:10:00,181.2,181.44,181.19,181.32,11157.0,163.5682,163.7849,163.5592,163.6766,11157.0
2020-09-02 12:20:00,181.36,181.49,181.26,181.38,9429.0,163.7127,163.83,163.6224,163.7307,9429.0
2020-09-02 12:30:00,181.33,181.43,181.04,181.2,8704.0,163.6856,163.7759,163.4238,163.5682,8704.0
2020-09-02 12:40:00,181.29,181.63,181.24,181.54,6415.0,163.6495,163.9564,163.6044,163.8752,6415.0
2020-09-02 12:50:00,181.56,181.57,181.14,181.34,8057.0,163.8932,163.9022,163.5141,163.6946,8057.0
2020-09-02 13:00:00,181.26,181.3,180.91,181.03,8909.0,163.6224,163.6585,163.3065,163.4148,8909.0
2020-09-02 13:10:00,181.06,181.19,181.03,181.12,6973.0,163.4419,163.5592,163.4148,163.496,6973.0
2020-09-02 13:20:00,181.12,181.26,180.99,181.14,12763.0,163.496,163.6224,163.3787,163.5141,12763.0
2020-09-02 13:30:00,181.23,181.4,181.11,181.37,6726.0,163.5953,163.7488,163.487,163.7217,6726.0
2020-09-02 13:40:00,181.38,181.67,181.38,181.67,10364.0,163.7307,163.9925,163.7307,163.9925,10364.0
2020-09-02 13:50:00,181.7,181.88,181.59,181.63,6338.0,164.0196,164.1821,163.9203,163.9564,6338.0
2020-09-02 14:00:00,181.68,181.73,181.47,181.57,11724.0,164.0015,164.0467,163.812,163.9022,11724.0
2020-09-02 14:10:00,181.62,181.65,181.38,181.63,8653.0,163.9474,163.9745,163.7307,163.9564,8653.0
2020-09-02 14:20:00,181.64,181.74,181.54,181.72,10765.0,163.9654,164.0557,163.8752,164.0376,10765.0
2020-09-02 14:30:00,181.65,181.77,181.6,181.64,9416.0,163.9745,164.0828,163.9293,163.9654,9416.0
2020-09-02 14:40:00,181.66,181.8,181.58,181.8,9487.0,163.9835,164.1099,163.9113,164.1099,9487.0
2020-09-02 14:50:00,181.78,182.35,181.78,182.3,20403.0,164.0918,164.6063,164.0918,164.5612,20403.0
2020-09-02 15:00:00,182.32,182.73,182.31,182.73,15328.0,164.5793,164.9494,164.5702,164.9494,15328.0
2020-09-02 15:10:00,182.79,183.13,182.65,183.13,19009.0,165.0035,165.3104,164.8772,165.3104,19009.0
2020-09-02 15:20:00,183.1,183.49,183.1,183.37,24122.0,165.2834,165.6354,165.2834,165.5271,24122.0
2020-09-02 15:30:00,183.34,183.73,183.14,183.39,43793.0,165.5,165.8521,165.3195,165.5451,43793.0
2020-09-02 15:40:00,183.41,183.56,183.23,183.48,54542.0,165.5632,165.6986,165.4007,165.6264,54542.0
2020-09-02 15:50:00,183.44,183.52,182.89,182.94,82640.0,165.5903,165.6625,165.0938,165.1389,82640.0
2020-09-03 09:30:00,184.0,186.24,183.87,186.05,44324.0,166.0958,168.1178,165.9784,167.9463,44324.0
2020-09-03 09:40:00,185.74,186.42,185.45,185.81,24420.0,167.6665,168.2803,167.4047,167.7297,24420.0
2020-09-03 09:50:00,185.75,186.87,185.47,186.75,25570.0,167.6755,168.6865,167.4228,168.5782,25570.0
2020-09-03 10:00:00,186.78,186.8,184.26,184.64,25612.0,168.6053,168.6233,166.3305,166.6735,25612.0
2020-09-03 10:10:00,184.77,185.72,184.77,185.48,18233.0,166.7909,167.6484,166.7909,167.4318,18233.0
2020-09-03 10:20:00,185.66,185.83,184.51,185.3,17725.0,167.5943,167.7477,166.5562,167.2693,17725.0
2020-09-03 10:30:00,185.2,185.48,184.77,185.0,24814.0,167.179,167.4318,166.7909,166.9985,24814.0
2020-09-03 10:40:00,184.98,185.12,183.98,183.98,28296.0,166.9804,167.1068,166.0777,166.0777,28296.0
2020-09-03 10:50:00,184.13,184.6,184.07,184.27,31464.0,166.2131,166.6374,166.159,166.3395,31464.0
2020-09-03 11:00:00,184.43,184.46,182.77,183.17,17035.0,166.484,166.511,164.9855,165.3466,17035.0
2020-09-03 11:10:00,183.32,183.43,181.43,181.43,13369.0,165.482,165.5813,163.7759,163.7759,13369.0
2020-09-03 11:20:00,181.3,182.56,181.3,182.29,27534.0,163.6585,164.7959,163.6585,164.5522,27534.0
2020-09-03 11:30:00,182.1,183.34,182.01,183.34,14329.0,164.3807,165.5,164.2994,165.5,14329.0
2020-09-03 11:40:00,183.41,183.5,182.88,182.94,13032.0,165.5632,165.6444,165.0848,165.1389,13032.0
2020-09-03 11:50:00,183.03,183.22,182.7,182.78,9594.0,165.2202,165.3917,164.9223,164.9945,9594.0
2020-09-03 12:00:00,182.76,183.1,182.44,182.84,10174.0,164.9765,165.2834,164.6876,165.0487,10174.0
2020-09-03 12:10:00,182.87,183.43,182.87,183.43,6387.0,165.0757,165.5813,165.0757,165.5813,6387.0
2020-09-03 12:20:00,183.45,183.47,183.07,183.25,7376.0,165.5993,165.6174,165.2563,165.4188,7376.0
2020-09-03 12:30:00,182.95,183.37,182.84,183.1,10353.0,165.148,165.5271,165.0487,165.2834,10353.0
2020-09-03 12:40:00,183.19,183.19,182.46,182.7,38638.0,165.3646,165.3646,164.7056,164.9223,38638.0
2020-09-03 12:50:00,182.75,182.86,182.17,182.17,12465.0,164.9674,165.0667,164.4439,164.4439,12465.0
2020-09-03 13:00:00,181.82,182.19,181.12,181.47,26659.0,164.1279,164.4619,163.496,163.812,26659.0
2020-09-03 13:10:00,181.55,182.14,181.47,181.61,9693.0,163.8842,164.4168,163.812,163.9384,9693.0
2020-09-03 13:20:00,181.62,181.91,181.5,181.87,7587.0,163.9474,164.2092,163.8391,164.1731,7587.0
2020-09-03 13:30:00,181.9,181.9,181.17,181.83,10194.0,164.2001,164.2001,163.5412,164.1369,10194.0
2020-09-03 13:40:00,181.82,182.18,181.74,181.91,7352.0,164.1279,164.4529,164.0557,164.2092,7352.0
2020-09-03 13:50:00,181.98,182.19,181.82,181.93,11452.0,164.2723,164.4619,164.1279,164.2272,11452.0
2020-09-03 14:00:00,181.87,182.07,181.38,181.43,10913.0,164.1731,164.3536,163.7307,163.7759,10913.0
2020-09-03 14:10:00,181.47,181.86,181.41,181.52,10705.0,163.812,164.164,163.7578,163.8571,10705.0
2020-09-03 14:20:00,181.47,181.68,181.15,181.56,10369.0,163.812,164.0015,163.5231,163.8932,10369.0
2020-09-03 14:30:00,181.6,182.15,181.6,181.81,12520.0,163.9293,164.4258,163.9293,164.1189,12520.0
2020-09-03 14:40:00,181.84,182.19,181.59,182.06,28389.0,164.146,164.4619,163.9203,164.3446,28389.0
2020-09-03 14:50:00,182.07,182.16,181.81,181.95,29940.0,164.3536,164.4348,164.1189,164.2453,29940.0
2020-09-03 15:00:00,181.97,182.08,181.65,181.92,26322.0,164.2633,164.3626,163.9745,164.2182,26322.0
2020-09-03 15:10:00,181.91,182.18,181.53,181.65,28995.0,164.2092,164.4529,163.8661,163.9745,28995.0
2020-09-03 15:20:00,181.64,181.64,180.97,181.25,14070.0,163.9654,163.9654,163.3606,163.6134,14070.0
2020-09-03 15:30:00,181.24,181.67,180.94,181.43,30557.0,163.6044,163.9925,163.3335,163.7759,30557.0
2020-09-03 15:40:00,181.37,181.68,181.25,181.4,28564.0,163.7217,164.0015,163.6134,163.7488,28564.0
2020-09-03 15:50:00,181.32,182.6,180.93,182.12,134746.0,163.6766,164.832,163.3245,164.3987,134746.0
2020-09-04 09:30:00,184.48,185.11,183.3,183.47,54305.0,166.5291,167.0978,165.4639,165.6174,54305.0
2020-09-04 09:40:00,183.52,185.57,183.51,185.41,30622.0,165.6625,167.513,165.6535,167.3686,30622.0
2020-09-04 09:50:00,185.34,185.81,185.07,185.18,50320.0,167.3054,167.7297,167.0617,167.161,50320.0
2020-09-04 10:00:00,185.05,185.37,184.71,185.34,36349.0,167.0436,167.3325,166.7367,167.3054,36349.0
2020-09-04 10:10:00,185.29,185.73,184.54,184.54,57043.0,167.2603,167.6575,166.5832,166.5832,57043.0
2020-09-04 10:20:00,184.45,184.6,183.81,183.9,27793.0,166.502,166.6374,165.9243,166.0055,27793.0
2020-09-04 10:30:00,183.92,184.36,182.89,183.72,61151.0,166.0236,166.4208,165.0938,165.843,61151.0
2020-09-04 10:40:00,183.61,184.0,182.82,183.4,17768.0,165.7437,166.0958,165.0306,165.5542,17768.0
2020-09-04 10:50:00,183.41,183.6,182.91,183.32,19853.0,165.5632,165.7347,165.1119,165.482,19853.0
2020-09-04 11:00:00,183.22,183.46,182.79,182.97,17189.0,165.3917,165.6083,165.0035,165.166,17189.0
2020-09-04 11:10:00,183.04,183.16,181.92,182.42,32672.0,165.2292,165.3375,164.2182,164.6695,32672.0
2020-09-04 11:20:00,182.38,182.6,181.96,182.59,19891.0,164.6334,164.832,164.2543,164.823,19891.0
2020-09-04 11:30:00,182.67,183.33,182.37,182.43,28716.0,164.8952,165.491,164.6244,164.6786,28716.0
2020-09-04 11:40:00,182.39,182.59,181.75,181.94,13263.0,164.6425,164.823,164.0647,164.2362,13263.0
2020-09-04 11:50:00,181.73,182.51,181.43,182.06,20245.0,164.0467,164.7508,163.7759,164.3446,20245.0
2020-09-04 12:00:00,181.87,182.36,181.61,181.64,20149.0,164.1731,164.6154,163.9384,163.9654,20149.0
2020-09-04 12:10:00,181.68,182.28,181.65,182.17,44670.0,164.0015,164.5432,163.9745,164.4439,44670.0
2020-09-04 12:20:00,182.2,182.83,182.02,182.52,19713.0,164.4709,165.0396,164.3085,164.7598,19713.0
2020-09-04 12:30:00,182.48,183.34,182.37,183.14,16472.0,164.7237,165.5,164.6244,165.3195,16472.0
2020-09-04 12:40:00,183.33,184.43,183.29,184.05,19055.0,165.491,166.484,165.4549,166.1409,19055.0
2020-09-04 12:50:00,183.96,184.0,183.62,183.66,9011.0,166.0597,166.0958,165.7528,165.7889,9011.0
2020-09-04 13:00:00,183.62,183.67,183.11,183.28,8652.0,165.7528,165.7979,165.2924,165.4459,8652.0
2020-09-04 13:10:00,183.25,183.74,183.25,183.5,9326.0,165.4188,165.8611,165.4188,165.6444,9326.0
2020-09-04 13:20:00,183.56,183.94,183.52,183.69,8580.0,165.6986,166.0416,165.6625,165.816,8580.0
2020-09-04 13:30:00,183.56,183.56,182.48,182.54,4388.0,165.6986,165.6986,164.7237,164.7779,4388.0
2020-09-04 13:40:00,182.5,182.55,182.13,182.31,7760.0,164.7418,164.7869,164.4078,164.5702,7760.0
2020-09-04 13:50:00,182.18,182.45,182.0,182.22,6654.0,164.4529,164.6966,164.2904,164.489,6654.0
2020-09-04 14:00:00,182.22,182.29,181.99,182.08,13838.0,164.489,164.5522,164.2814,164.3626,13838.0
2020-09-04 14:10:00,182.05,182.36,181.99,182.22,9503.0,164.3355,164.6154,164.2814,164.489,9503.0
2020-09-04 14:20:00,182.28,182.42,182.02,182.42,5282.0,164.5432,164.6695,164.3085,164.6695,5282.0
2020-09-04 14:30:00,182.41,182.78,182.23,182.78,7625.0,164.6605,164.9945,164.498,164.9945,7625.0
2020-09-04 14:40:00,182.84,183.48,182.84,183.11,9802.0,165.0487,165.6264,165.0487,165.2924,9802.0
2020-09-04 14:50:00,183.1,183.25,183.01,183.16,8452.0,165.2834,165.4188,165.2021,165.3375,8452.0
2020-09-04 15:00:00,183.12,183.12,182.79,182.9,10862.0,165.3014,165.3014,165.0035,165.1028,10862.0
2020-09-04 15:10:00,182.84,183.29,182.38,183.29,15469.0,165.0487,165.4549,164.6334,165.4549,15469.0
2020-09-04 15:20:00,183.33,183.33,182.87,182.87,13074.0,165.491,165.491,165.0757,165.0757,13074.0
2020-09-04 15:30:00,182.93,182.96,181.93,182.04,14346.0,165.1299,165.157,164.2272,164.3265,14346.0
2020-09-04 15:40:00,182.08,182.52,181.85,181.85,18554.0,164.3626,164.7598,164.155,164.155,18554.0
2020-09-04 15:50:00,181.8,182.2,181.64,181.72,79684.0,164.1099,164.4709,163.9654,164.0376,79684.0
2020-09-08 09:30:00,180.39,181.26,178.61,180.67,64156.0,163.6077,164.3967,161.9933,163.8616,64156.0
2020-09-08 09:40:00,180.89,182.08,180.56,181.05,38040.0,164.0612,165.1405,163.7619,164.2063,38040.0
2020-09-08 09:50:00,181.0,182.67,180.74,182.17,45951.0,164.1609,165.6756,163.9251,165.2221,45951.0
2020-09-08 10:00:00,182.29,182.57,181.46,182.3,37908.0,165.3309,165.5849,164.5781,165.34,37908.0
2020-09-08 10:10:00,182.23,182.9,181.8,181.84,30341.0,165.2765,165.8842,164.8865,164.9228,30341.0
2020-09-08 10:20:00,181.84,182.4,181.46,182.4,25114.0,164.9228,165.4307,164.5781,165.4307,25114.0
2020-09-08 10:30:00,182.31,182.77,181.83,182.76,40763.0,165.3491,165.7663,164.9137,165.7572,40763.0
2020-09-08 10:40:00,182.75,182.77,181.48,181.48,19589.0,165.7481,165.7663,164.5963,164.5963,19589.0
2020-09-08 10:50:00,181.38,181.8,181.27,181.27,19911.0,164.5056,164.8865,164.4058,164.4058,19911.0
2020-09-08 11:00:00,181.28,182.11,180.94,181.96,19620.0,164.4149,165.1677,164.1065,165.0316,19620.0
2020-09-08 11:10:00,181.96,182.06,181.58,181.87,20821.0,165.0316,165.1223,164.687,164.95,20821.0
2020-09-08 11:20:00,181.96,182.03,181.58,181.73,11947.0,165.0316,165.0951,164.687,164.823,11947.0
2020-09-08 11:30:00,181.55,181.55,180.97,181.12,20043.0,164.6598,164.6598,164.1337,164.2698,20043.0
2020-09-08 11:40:00,181.07,181.13,180.29,180.32,13776.0,164.2244,164.2788,163.517,163.5442,13776.0
2020-09-08 11:50:00,180.27,180.58,179.86,180.04,13178.0,163.4989,163.78,163.127,163.2902,13178.0
2020-09-08 12:00:00,180.0,180.52,179.99,180.5,13845.0,163.254,163.7256,163.2449,163.7075,13845.0
2020-09-08 12:10:00,180.49,181.35,180.47,181.34,12644.0,163.6984,164.4784,163.6802,164.4693,12644.0
2020-09-08 12:20:00,181.45,181.59,181.17,181.26,13970.0,164.5691,164.696,164.3151,164.3967,13970.0
2020-09-08 12:30:00,181.27,181.28,180.87,180.87,8586.0,164.4058,164.4149,164.043,164.043,8586.0
2020-09-08 12:40:00,180.82,181.56,180.8,181.43,14405.0,163.9977,164.6688,163.9795,164.5509,14405.0
2020-09-08 12:50:00,181.34,181.71,181.3,181.3,10289.0,164.4693,164.8049,164.433,164.433,10289.0
2020-09-08 13:00:00,181.27,181.71,181.02,181.5,10888.0,164.4058,164.8049,164.1791,164.6144,10888.0
2020-09-08 13:10:00,181.35,181.69,181.32,181.53,8953.0,164.4784,164.7867,164.4512,164.6416,8953.0
2020-09-08 13:20:00,181.49,181.59,181.32,181.43,8841.0,164.6054,164.696,164.4512,164.5509,8841.0
2020-09-08 13:30:00,181.38,181.77,181.15,181.69,10416.0,164.5056,164.8593,164.297,164.7867,10416.0
2020-09-08 13:40:00,181.57,181.75,181.41,181.62,9171.0,164.6779,164.8412,164.5328,164.7233,9171.0
2020-09-08 13:50:00,181.6,181.72,181.35,181.61,9662.0,164.7051,164.814,164.4784,164.7142,9662.0
2020-09-08 14:00:00,181.63,181.74,181.39,181.42,10823.0,164.7323,164.8321,164.5147,164.5419,10823.0
2020-09-08 14:10:00,181.43,181.59,181.39,181.45,18161.0,164.5509,164.696,164.5147,164.5691,18161.0
2020-09-08 14:20:00,181.47,181.48,181.07,181.28,11625.0,164.5872,164.5963,164.2244,164.4149,11625.0
2020-09-08 14:30:00,181.22,181.29,180.65,180.84,11452.0,164.3605,164.424,163.8435,164.0158,11452.0
2020-09-08 14:40:00,180.89,181.13,180.72,180.95,16025.0,164.0612,164.2788,163.907,164.1156,16025.0
2020-09-08 14:50:00,180.95,181.11,180.53,180.97,19018.0,164.1156,164.2607,163.7347,164.1337,19018.0
2020-09-08 15:00:00,180.88,181.01,180.26,180.63,13345.0,164.0521,164.17,163.4898,163.8254,13345.0
2020-09-08 15:10:00,180.79,181.11,180.77,180.88,20318.0,163.9705,164.2607,163.9523,164.0521,20318.0
2020-09-08 15:20:00,181.04,181.52,181.04,181.25,25130.0,164.1972,164.6326,164.1972,164.3877,25130.0
2020-09-08 15:30:00,181.23,181.54,180.92,180.92,21374.0,164.3695,164.6507,164.0884,164.0884,21374.0
2020-09-08 15:40:00,180.95,181.13,180.49,180.65,31884.0,164.1156,164.2788,163.6984,163.8435,31884.0
2020-09-08 15:50:00,180.59,180.59,179.43,179.67,119048.0,163.7891,163.7891,162.737,162.9547,119048.0
2020-09-09 09:30:00,180.53,181.57,179.57,179.84,26770.0,163.7347,164.6779,162.864,163.1089,26770.0
2020-09-09 09:40:00,179.81,180.15,179.55,179.95,14662.0,163.0816,163.39,162.8458,163.2086,14662.0
2020-09-09 09:50:00,179.87,180.86,179.83,180.21,10216.0,163.1361,164.034,163.0998,163.4444,10216.0
2020-09-09 10:00:00,180.25,181.15,180.2,180.34,11703.0,163.4807,164.297,163.4354,163.5623,11703.0
2020-09-09 10:10:00,180.46,181.15,180.46,181.09,13739.0,163.6712,164.297,163.6712,164.2426,13739.0
2020-09-09 10:20:00,181.03,181.04,179.79,180.0,12272.0,164.1881,164.1972,163.0635,163.254,12272.0
2020-09-09 10:30:00,179.88,179.9,179.25,179.32,10584.0,163.1451,163.1633,162.5737,162.6372,10584.0
2020-09-09 10:40:00,179.32,179.61,179.0,179.0,8886.0,162.6372,162.9003,162.347,162.347,8886.0
2020-09-09 10:50:00,179.07,179.07,178.38,178.6,8264.0,162.4105,162.4105,161.7847,161.9842,8264.0
2020-09-09 11:00:00,178.66,179.32,178.66,179.14,9599.0,162.0386,162.6372,162.0386,162.474,9599.0
2020-09-09 11:10:00,179.06,179.32,178.97,179.22,12143.0,162.4014,162.6372,162.3198,162.5465,12143.0
2020-09-09 11:20:00,179.18,179.96,179.17,179.91,17456.0,162.5103,163.2177,162.5012,163.1723,17456.0
2020-09-09 11:30:00,179.72,180.0,179.72,179.85,10354.0,163.0,163.254,163.0,163.1179,10354.0
2020-09-09 11:40:00,179.89,180.06,179.79,180.01,8226.0,163.1542,163.3084,163.0635,163.263,8226.0
2020-09-09 11:50:00,179.99,179.99,179.58,179.66,8585.0,163.2449,163.2449,162.873,162.9456,8585.0
2020-09-09 12:00:00,179.65,179.89,179.5,179.67,6536.0,162.9365,163.1542,162.8005,162.9547,6536.0
2020-09-09 12:10:00,179.83,179.83,179.48,179.68,8334.0,163.0998,163.0998,162.7823,162.9637,8334.0
2020-09-09 12:20:00,179.67,179.91,179.46,179.8,7906.0,162.9547,163.1723,162.7642,163.0726,7906.0
2020-09-09 12:30:00,179.78,180.1,179.76,180.1,11360.0,163.0544,163.3447,163.0363,163.3447,11360.0
2020-09-09 12:40:00,180.08,180.3,180.0,180.15,7847.0,163.3265,163.5261,163.254,163.39,7847.0
2020-09-09 12:50:00,180.18,180.3,180.09,180.22,7941.0,163.4172,163.5261,163.3356,163.4535,7941.0
2020-09-09 13:00:00,180.3,180.55,180.16,180.38,10064.0,163.5261,163.7528,163.3991,163.5986,10064.0
2020-09-09 13:10:00,180.42,180.78,180.38,180.78,8262.0,163.6349,163.9614,163.5986,163.9614,8262.0
2020-09-09 13:20:00,180.78,181.09,180.77,181.02,10833.0,163.9614,164.2426,163.9523,164.1791,10833.0
2020-09-09 13:30:00,181.08,181.73,181.05,181.59,11408.0,164.2335,164.823,164.2063,164.696,11408.0
2020-09-09 13:40:00,181.61,181.79,181.43,181.74,7433.0,164.7142,164.8774,164.5509,164.8321,7433.0
2020-09-09 13:50:00,181.81,181.92,181.62,181.92,7913.0,164.8956,164.9953,164.7233,164.9953,7913.0
2020-09-09 14:00:00,181.94,182.11,181.71,182.11,12816.0,165.0135,165.1677,164.8049,165.1677,12816.0
2020-09-09 14:10:00,182.12,182.23,181.69,181.73,11534.0,165.1767,165.2765,164.7867,164.823,11534.0
2020-09-09 14:20:00,181.78,181.88,181.67,181.69,9806.0,164.8684,164.9591,164.7686,164.7867,9806.0
2020-09-09 14:30:00,181.73,182.08,181.68,181.98,7077.0,164.823,165.1405,164.7777,165.0498,7077.0
2020-09-09 14:40:00,181.93,182.24,181.83,182.18,10111.0,165.0044,165.2856,164.9137,165.2312,10111.0
2020-09-09 14:50:00,182.12,182.58,182.12,182.41,11185.0,165.1767,165.5939,165.1767,165.4398,11185.0
2020-09-09 15:00:00,182.34,182.64,182.34,182.51,9465.0,165.3763,165.6484,165.3763,165.5305,9465.0
2020-09-09 15:10:00,182.58,182.63,182.22,182.63,16389.0,165.5939,165.6393,165.2674,165.6393,16389.0
2020-09-09 15:20:00,182.61,182.95,182.46,182.64,17960.0,165.6212,165.9295,165.4851,165.6484,17960.0
2020-09-09 15:30:00,182.58,182.67,182.04,182.13,19822.0,165.5939,165.6756,165.1042,165.1858,19822.0
2020-09-09 15:40:00,182.18,182.25,181.75,182.04,25059.0,165.2312,165.2946,164.8412,165.1042,25059.0
2020-09-09 15:50:00,181.95,182.09,180.78,180.83,105982.0,165.0226,165.1495,163.9614,164.0068,105982.0
2020-09-10 09:30:00,181.4,182.49,181.22,182.49,21721.0,164.5237,165.5123,164.3605,165.5123,21721.0
2020-09-10 09:40:00,182.62,182.68,181.91,182.3,15510.0,165.6302,165.6846,164.9863,165.34,15510.0
2020-09-10 09:50:00,182.27,182.4,181.24,181.24,19115.0,165.3128,165.4307,164.3786,164.3786,19115.0
2020-09-10 10:00:00,181.51,181.72,181.0,181.0,10085.0,164.6235,164.814,164.1609,164.1609,10085.0
2020-09-10 10:10:00,180.91,181.3,180.41,181.15,18473.0,164.0793,164.433,163.6258,164.297,18473.0
2020-09-10 10:20:00,181.11,181.3,180.41,180.52,17151.0,164.2607,164.433,163.6258,163.7256,17151.0
2020-09-10 10:30:00,180.51,181.0,180.51,180.89,18940.0,163.7165,164.1609,163.7165,164.0612,18940.0
2020-09-10 10:40:00,180.88,181.09,180.19,180.51,21171.0,164.0521,164.2426,163.4263,163.7165,21171.0
2020-09-10 10:50:00,180.61,180.8,179.44,179.58,17973.0,163.8072,163.9795,162.7461,162.873,17973.0
2020-09-10 11:00:00,179.63,179.67,179.09,179.47,14275.0,162.9184,162.9547,162.4286,162.7733,14275.0
2020-09-10 11:10:00,179.44,179.77,178.78,179.23,20283.0,162.7461,163.0454,162.1475,162.5556,20283.0
2020-09-10 11:20:00,179.04,179.64,179.01,179.39,11627.0,162.3833,162.9275,162.3561,162.7007,11627.0
2020-09-10 11:30:00,179.39,179.72,179.32,179.41,8808.0,162.7007,163.0,162.6372,162.7189,8808.0
2020-09-10 11:40:00,179.36,179.36,178.67,178.99,6329.0,162.6735,162.6735,162.0477,162.3379,6329.0
2020-09-10 11:50:00,179.05,179.2,178.42,178.5,11042.0,162.3924,162.5284,161.821,161.8935,11042.0
2020-09-10 12:00:00,178.42,179.0,178.42,178.92,10509.0,161.821,162.347,161.821,162.2744,10509.0
2020-09-10 12:10:00,178.99,179.06,178.51,178.63,8782.0,162.3379,162.4014,161.9026,162.0114,8782.0
2020-09-10 12:20:00,178.6,178.6,178.27,178.36,7356.0,161.9842,161.9842,161.6849,161.7665,7356.0
2020-09-10 12:30:00,178.38,178.56,177.79,177.88,10536.0,161.7847,161.9479,161.2496,161.3312,10536.0
2020-09-10 12:40:00,177.84,177.9,177.57,177.82,15594.0,161.2949,161.3493,161.05,161.2768,15594.0
2020-09-10 12:50:00,177.91,178.65,177.87,178.56,9786.0,161.3584,162.0296,161.3221,161.9479,9786.0
2020-09-10 13:00:00,178.56,178.67,178.45,178.61,9074.0,161.9479,162.0477,161.8482,161.9933,9074.0
2020-09-10 13:10:00,178.69,178.74,178.44,178.74,17273.0,162.0658,162.1112,161.8391,162.1112,17273.0
2020-09-10 13:20:00,178.75,178.87,178.12,178.22,11076.0,162.1203,162.2291,161.5489,161.6396,11076.0
2020-09-10 13:30:00,178.21,178.37,177.93,177.96,13198.0,161.6305,161.7756,161.3765,161.4038,13198.0
2020-09-10 13:40:00,177.86,178.08,177.7,177.7,16454.0,161.3131,161.5126,161.1679,161.1679,16454.0
2020-09-10 13:50:00,177.8,177.88,177.66,177.84,12088.0,161.2586,161.3312,161.1317,161.2949,12088.0
2020-09-10 14:00:00,177.79,178.72,177.75,178.51,20301.0,161.2496,162.0931,161.2133,161.9026,20301.0
2020-09-10 14:10:00,178.63,178.63,177.88,177.92,14574.0,162.0114,162.0114,161.3312,161.3675,14574.0
2020-09-10 14:20:00,177.94,178.05,176.5,176.56,22713.0,161.3856,161.4854,160.0796,160.134,22713.0
2020-09-10 14:30:00,176.53,177.02,176.1,176.8,57539.0,160.1068,160.5512,159.7168,160.3517,57539.0
2020-09-10 14:40:00,176.86,176.91,176.34,176.86,20792.0,160.4061,160.4514,159.9345,160.4061,20792.0
2020-09-10 14:50:00,176.81,177.19,176.45,176.93,13554.0,160.3607,160.7054,160.0342,160.4696,13554.0
2020-09-10 15:00:00,176.92,176.94,176.28,176.28,23673.0,160.4605,160.4787,159.8801,159.8801,23673.0
2020-09-10 15:10:00,176.29,176.68,175.78,175.92,26660.0,159.8891,160.2428,159.4266,159.5535,26660.0
2020-09-10 15:20:00,175.98,176.3,175.62,176.14,32081.0,159.608,159.8982,159.2815,159.7531,32081.0
2020-09-10 15:30:00,176.1,177.09,175.82,177.08,45948.0,159.7168,160.6147,159.4629,160.6056,45948.0
2020-09-10 15:40:00,177.0,177.62,176.95,177.34,87963.0,160.5331,161.0954,160.4877,160.8414,87963.0
2020-09-10 15:50:00,177.31,177.32,175.8,176.35,132801.0,160.8142,160.8233,159.4447,159.9435,132801.0
2020-09-11 09:30:00,176.95,178.0,176.87,178.0,27615.0,160.4877,161.44,160.4152,161.44,27615.0
2020-09-11 09:40:00,177.88,177.91,177.35,177.89,12821.0,161.3312,161.3584,160.8505,161.3403,12821.0
2020-09-11 09:50:00,177.92,178.32,177.42,177.74,15629.0,161.3675,161.7303,160.914,161.2042,15629.0
2020-09-11 10:00:00,177.65,178.65,177.57,178.57,22934.0,161.1226,162.0296,161.05,161.957,22934.0
2020-09-11 10:10:00,178.7,179.3,178.5,179.14,12370.0,162.0749,162.6191,161.8935,162.474,12370.0
2020-09-11 10:20:00,179.3,179.64,178.97,179.64,13726.0,162.6191,162.9275,162.3198,162.9275,13726.0
2020-09-11 10:30:00,179.7,180.31,179.6,180.2,21317.0,162.9819,163.5351,162.8912,163.4354,21317.0
2020-09-11 10:40:00,180.09,180.47,180.04,180.25,10157.0,163.3356,163.6802,163.2902,163.4807,10157.0
2020-09-11 10:50:00,180.26,180.44,180.09,180.21,15032.0,163.4898,163.653,163.3356,163.4444,15032.0
2020-09-11 11:00:00,180.2,180.94,180.19,180.87,10218.0,163.4354,164.1065,163.4263,164.043,10218.0
2020-09-11 11:10:00,180.93,181.25,180.74,181.15,26919.0,164.0974,164.3877,163.9251,164.297,26919.0
2020-09-11 11:20:00,181.15,181.48,180.89,181.11,20429.0,164.297,164.5963,164.0612,164.2607,20429.0
2020-09-11 11:30:00,181.07,181.08,180.28,180.71,16509.0,164.2244,164.2335,163.5079,163.8979,16509.0
2020-09-11 11:40:00,180.66,180.97,180.64,180.84,11362.0,163.8526,164.1337,163.8344,164.0158,11362.0
2020-09-11 11:50:00,180.83,180.99,180.56,180.86,8754.0,164.0068,164.1519,163.7619,164.034,8754.0
2020-09-11 12:00:00,180.77,181.03,180.46,181.03,12887.0,163.9523,164.1881,163.6712,164.1881,12887.0
2020-09-11 12:10:00,180.97,181.48,180.96,181.48,9936.0,164.1337,164.5963,164.1247,164.5963,9936.0
2020-09-11 12:20:00,181.48,181.6,180.98,180.98,9469.0,164.5963,164.7051,164.1428,164.1428,9469.0
2020-09-11 12:30:00,180.9,180.98,180.6,180.75,10113.0,164.0702,164.1428,163.7982,163.9342,10113.0
2020-09-11 12:40:00,180.77,181.19,180.44,181.07,41424.0,163.9523,164.3333,163.653,164.2244,41424.0
2020-09-11 12:50:00,181.14,181.23,180.57,180.7,13255.0,164.2879,164.3695,163.7709,163.8888,13255.0
2020-09-11 13:00:00,180.81,180.81,180.14,180.32,11306.0,163.9886,163.9886,163.3809,163.5442,11306.0
2020-09-11 13:10:00,180.25,180.45,179.96,180.14,12972.0,163.4807,163.6621,163.2177,163.3809,12972.0
2020-09-11 13:20:00,180.37,180.61,180.18,180.27,10324.0,163.5895,163.8072,163.4172,163.4989,10324.0
2020-09-11 13:30:00,180.29,180.77,180.09,180.7,17919.0,163.517,163.9523,163.3356,163.8888,17919.0
2020-09-11 13:40:00,180.65,180.75,180.23,180.34,19981.0,163.8435,163.9342,163.4626,163.5623,19981.0
2020-09-11 13:50:00,180.33,180.65,179.92,179.94,11774.0,163.5533,163.8435,163.1814,163.1996,11774.0
2020-09-11 14:00:00,179.81,180.51,179.62,180.35,27346.0,163.0816,163.7165,162.9093,163.5714,27346.0
2020-09-11 14:10:00,180.31,180.64,180.2,180.49,11608.0,163.5351,163.8344,163.4354,163.6984,11608.0
2020-09-11 14:20:00,180.53,180.69,180.27,180.49,9883.0,163.7347,163.8798,163.4989,163.6984,9883.0
2020-09-11 14:30:00,180.46,180.86,180.46,180.75,16087.0,163.6712,164.034,163.6712,163.9342,16087.0
2020-09-11 14:40:00,180.76,180.84,180.64,180.75,24674.0,163.9433,164.0158,163.8344,163.9342,24674.0
2020-09-11 14:50:00,180.72,181.15,180.49,180.84,31284.0,163.907,164.297,163.6984,164.0158,31284.0
2020-09-11 15:00:00,180.87,180.94,180.37,180.62,23127.0,164.043,164.1065,163.5895,163.8163,23127.0
2020-09-11 15:10:00,180.66,180.92,180.52,180.86,23700.0,163.8526,164.0884,163.7256,164.034,23700.0
2020-09-11 15:20:00,180.85,181.1,180.81,180.93,27859.0,164.0249,164.2516,163.9886,164.0974,27859.0
2020-09-11 15:30:00,180.98,181.35,180.96,181.35,25522.0,164.1428,164.4784,164.1247,164.4784,25522.0
2020-09-11 15:40:00,181.38,181.54,181.2,181.45,31915.0,164.5056,164.6507,164.3423,164.5691,31915.0
2020-09-11 15:50:00,181.32,181.51,180.8,181.04,67493.0,164.4512,164.6235,163.9795,164.1972,67493.0
2020-09-14 09:30:00,181.72,182.49,181.37,182.25,20812.0,164.814,165.5123,164.4965,165.2946,20812.0
2020-09-14 09:40:00,182.34,182.49,181.65,181.65,5405.0,165.3763,165.5123,164.7505,164.7505,5405.0
2020-09-14 09:50:00,181.57,182.35,181.56,182.05,10205.0,164.6779,165.3853,164.6688,165.1133,10205.0
2020-09-14 10:00:00,182.29,182.49,181.98,182.26,6893.0,165.3309,165.5123,165.0498,165.3037,6893.0
2020-09-14 10:10:00,182.34,182.34,181.45,182.07,8207.0,165.3763,165.3763,164.5691,165.1314,8207.0
2020-09-14 10:20:00,182.04,182.43,182.0,182.22,6478.0,165.1042,165.4579,165.0679,165.2674,6478.0
2020-09-14 10:30:00,182.29,182.29,181.75,181.75,3000.0,165.3309,165.3309,164.8412,164.8412,3000.0
2020-09-14 10:40:00,181.8,182.48,181.71,182.4,13632.0,164.8865,165.5032,164.8049,165.4307,13632.0
2020-09-14 10:50:00,182.39,182.44,181.45,181.45,2931.0,165.4216,165.467,164.5691,164.5691,2931.0
2020-09-14 11:00:00,181.51,181.58,180.98,181.04,7021.0,164.6235,164.687,164.1428,164.1972,7021.0
2020-09-14 11:10:00,180.88,181.19,180.78,180.8,4350.0,164.0521,164.3333,163.9614,163.9795,4350.0
2020-09-14 11:20:00,180.74,181.03,180.53,180.71,22771.0,163.9251,164.1881,163.7347,163.8979,22771.0
2020-09-14 11:30:00,180.66,181.08,180.61,181.05,5908.0,163.8526,164.2335,163.8072,164.2063,5908.0
2020-09-14 11:40:00,180.89,181.18,180.89,181.01,6199.0,164.0612,164.3242,164.0612,164.17,6199.0
2020-09-14 11:50:00,181.06,181.13,180.9,180.96,2841.0,164.2154,164.2788,164.0702,164.1247,2841.0
2020-09-14 12:00:00,180.9,181.54,180.9,181.51,8891.0,164.0702,164.6507,164.0702,164.6235,8891.0
2020-09-14 12:10:00,181.48,181.9,181.42,181.79,4050.0,164.5963,164.9772,164.5419,164.8774,4050.0
2020-09-14 12:20:00,181.8,182.19,181.8,182.11,5909.0,164.8865,165.2402,164.8865,165.1677,5909.0
2020-09-14 12:30:00,182.16,182.41,182.08,182.28,4075.0,165.213,165.4398,165.1405,165.3219,4075.0
2020-09-14 12:40:00,182.42,182.55,182.13,182.17,4762.0,165.4488,165.5667,165.1858,165.2221,4762.0
2020-09-14 12:50:00,182.11,182.42,182.11,182.36,5396.0,165.1677,165.4488,165.1677,165.3944,5396.0
2020-09-14 13:00:00,182.49,182.51,182.05,182.09,3820.0,165.5123,165.5305,165.1133,165.1495,3820.0
2020-09-14 13:10:00,181.99,182.33,181.95,182.33,3793.0,165.0588,165.3672,165.0226,165.3672,3793.0
2020-09-14 13:20:00,182.11,182.11,181.88,182.1,4417.0,165.1677,165.1677,164.9591,165.1586,4417.0
2020-09-14 13:30:00,182.14,182.15,181.86,181.91,7520.0,165.1949,165.2039,164.9409,164.9863,7520.0
2020-09-14 13:40:00,181.87,182.03,181.79,182.03,2800.0,164.95,165.0951,164.8774,165.0951,2800.0
2020-09-14 13:50:00,181.99,182.1,181.74,181.81,4684.0,165.0588,165.1586,164.8321,164.8956,4684.0
2020-09-14 14:00:00,181.77,182.02,181.66,181.76,21029.0,164.8593,165.086,164.7595,164.8502,21029.0
2020-09-14 14:10:00,181.8,181.87,181.66,181.78,7345.0,164.8865,164.95,164.7595,164.8684,7345.0
2020-09-14 14:20:00,181.77,182.04,181.5,181.5,23515.0,164.8593,165.1042,164.6144,164.6144,23515.0
2020-09-14 14:30:00,181.52,181.75,181.23,181.28,9761.0,164.6326,164.8412,164.3695,164.4149,9761.0
2020-09-14 14:40:00,181.36,181.95,181.36,181.87,12401.0,164.4874,165.0226,164.4874,164.95,12401.0
2020-09-14 14:50:00,181.9,182.09,181.53,181.96,11379.0,164.9772,165.1495,164.6416,165.0316,11379.0
2020-09-14 15:00:00,181.93,182.03,181.66,181.91,10218.0,165.0044,165.0951,164.7595,164.9863,10218.0
2020-09-14 15:10:00,181.93,181.93,181.58,181.86,15956.0,165.0044,165.0044,164.687,164.9409,15956.0
2020-09-14 15:20:00,181.77,181.77,181.07,181.5,10888.0,164.8593,164.8593,164.2244,164.6144,10888.0
2020-09-14 15:30:00,181.52,181.62,181.23,181.53,11608.0,164.6326,164.7233,164.3695,164.6416,11608.0
2020-09-14 15:40:00,181.57,182.2,181.5,182.2,29820.0,164.6779,165.2493,164.6144,165.2493,29820.0
2020-09-14 15:50:00,182.17,182.2,181.56,181.56,63126.0,165.2221,165.2493,164.6688,164.6688,63126.0
2020-09-15 09:30:00,182.45,182.5,180.87,181.07,19404.0,165.476,165.5214,164.043,164.2244,19404.0
2020-09-15 09:40:00,181.15,181.27,180.0,180.26,10378.0,164.297,164.4058,163.254,163.4898,10378.0
2020-09-15 09:50:00,180.2,180.73,179.9,180.12,12348.0,163.4354,163.9161,163.1633,163.3628,12348.0
2020-09-15 10:00:00,180.15,180.63,180.11,180.27,8253.0,163.39,163.8254,163.3537,163.4989,8253.0
2020-09-15 10:10:00,180.2,181.06,180.05,180.99,9851.0,163.4354,164.2154,163.2993,164.1519,9851.0
2020-09-15 10:20:00,180.96,181.28,180.72,180.74,10025.0,164.1247,164.4149,163.907,163.9251,10025.0
2020-09-15 10:30:00,180.72,181.05,180.66,180.9,8735.0,163.907,164.2063,163.8526,164.0702,8735.0
2020-09-15 10:40:00,180.77,181.19,180.67,181.12,5519.0,163.9523,164.3333,163.8616,164.2698,5519.0
2020-09-15 10:50:00,181.12,181.61,180.98,181.37,10085.0,164.2698,164.7142,164.1428,164.4965,10085.0
2020-09-15 11:00:00,181.33,181.77,181.33,181.47,4724.0,164.4602,164.8593,164.4602,164.5872,4724.0
2020-09-15 11:10:00,181.54,181.54,181.23,181.4,2962.0,164.6507,164.6507,164.3695,164.5237,2962.0
2020-09-15 11:20:00,181.36,181.55,181.24,181.5,4182.0,164.4874,164.6598,164.3786,164.6144,4182.0
2020-09-15 11:30:00,181.52,181.72,181.39,181.59,7009.0,164.6326,164.814,164.5147,164.696,7009.0
2020-09-15 11:40:00,181.58,181.61,181.06,181.28,20915.0,164.687,164.7142,164.2154,164.4149,20915.0
2020-09-15 11:50:00,181.27,181.49,180.82,180.95,5700.0,164.4058,164.6054,163.9977,164.1156,5700.0
2020-09-15 12:00:00,180.98,181.12,180.93,180.93,4400.0,164.1428,164.2698,164.0974,164.0974,4400.0
2020-09-15 12:10:00,180.96,180.96,180.59,180.76,10040.0,164.1247,164.1247,163.7891,163.9433,10040.0
2020-09-15 12:20:00,180.73,180.99,180.67,180.99,12810.0,163.9161,164.1519,163.8616,164.1519,12810.0
2020-09-15 12:30:00,180.92,180.99,180.69,180.71,7672.0,164.0884,164.1519,163.8798,163.8979,7672.0
2020-09-15 12:40:00,180.69,180.76,180.16,180.23,5161.0,163.8798,163.9433,163.3991,163.4626,5161.0
2020-09-15 12:50:00,180.31,180.47,180.22,180.25,5476.0,163.5351,163.6802,163.4535,163.4807,5476.0
2020-09-15 13:00:00,180.22,180.47,180.12,180.3,10068.0,163.4535,163.6802,163.3628,163.5261,10068.0
2020-09-15 13:10:00,180.24,180.31,180.05,180.2,15123.0,163.4716,163.5351,163.2993,163.4354,15123.0
2020-09-15 13:20:00,180.21,180.28,179.94,180.06,12923.0,163.4444,163.5079,163.1996,163.3084,12923.0
2020-09-15 13:30:00,180.0,180.0,179.81,179.85,3760.0,163.254,163.254,163.0816,163.1179,3760.0
2020-09-15 13:40:00,179.87,179.87,179.56,179.59,4880.0,163.1361,163.1361,162.8549,162.8821,4880.0
2020-09-15 13:50:00,179.61,179.69,179.43,179.45,10766.0,162.9003,162.9728,162.737,162.7551,10766.0
2020-09-15 14:00:00,179.45,179.55,179.32,179.33,10298.0,162.7551,162.8458,162.6372,162.6463,10298.0
2020-09-15 14:10:00,179.35,179.47,179.11,179.25,11211.0,162.6644,162.7733,162.4468,162.5737,11211.0
2020-09-15 14:20:00,179.26,179.36,179.04,179.36,17516.0,162.5828,162.6735,162.3833,162.6735,17516.0
2020-09-15 14:30:00,179.39,179.39,179.09,179.1,12409.0,162.7007,162.7007,162.4286,162.4377,12409.0
2020-09-15 14:40:00,179.06,179.15,178.92,179.05,12538.0,162.4014,162.483,162.2744,162.3924,12538.0
2020-09-15 14:50:00,179.04,179.11,178.9,179.07,13419.0,162.3833,162.4468,162.2563,162.4105,13419.0
2020-09-15 15:00:00,179.14,179.22,178.82,178.89,15517.0,162.474,162.5465,162.1837,162.2472,15517.0
2020-09-15 15:10:00,178.9,179.06,178.77,178.86,13667.0,162.2563,162.4014,162.1384,162.22,13667.0
2020-09-15 15:20:00,178.86,179.02,178.74,178.8,17601.0,162.22,162.3651,162.1112,162.1656,17601.0
2020-09-15 15:30:00,178.81,178.81,178.11,178.25,35614.0,162.1747,162.1747,161.5398,161.6668,35614.0
2020-09-15 15:40:00,178.21,178.42,178.13,178.42,26996.0,161.6305,161.821,161.5579,161.821,26996.0
2020-09-15 15:50:00,178.5,178.98,178.43,178.7,52553.0,161.8935,162.3289,161.83,162.0749,52553.0
2020-09-16 09:30:00,179.09,179.33,178.14,178.17,32569.0,162.4286,162.6463,161.567,161.5942,32569.0
2020-09-16 09:40:00,178.31,179.5,178.3,179.08,21801.0,161.7212,162.8005,161.7121,162.4196,21801.0
2020-09-16 09:50:00,179.22,179.48,179.01,179.15,19164.0,162.5465,162.7823,162.3561,162.483,19164.0
2020-09-16 10:00:00,179.12,179.71,179.12,179.59,26960.0,162.4558,162.991,162.4558,162.8821,26960.0
2020-09-16 10:10:00,179.65,180.27,179.57,180.2,40765.0,162.9365,163.4989,162.864,163.4354,40765.0
2020-09-16 10:20:00,180.26,180.32,179.86,180.13,40404.0,163.4898,163.5442,163.127,163.3719,40404.0
2020-09-16 10:30:00,180.08,180.62,180.05,180.55,21137.0,163.3265,163.8163,163.2993,163.7528,21137.0
2020-09-16 10:40:00,180.55,181.0,180.42,180.88,25363.0,163.7528,164.1609,163.6349,164.0521,25363.0
2020-09-16 10:50:00,180.9,181.27,180.89,181.24,25536.0,164.0702,164.4058,164.0612,164.3786,25536.0
2020-09-16 11:00:00,181.39,182.11,181.26,182.01,17983.0,164.5147,165.1677,164.3967,165.077,17983.0
2020-09-16 11:10:00,182.05,182.57,181.93,182.51,19813.0,165.1133,165.5849,165.0044,165.5305,19813.0
2020-09-16 11:20:00,182.5,182.85,182.46,182.84,14169.0,165.5214,165.8388,165.4851,165.8298,14169.0
2020-09-16 11:30:00,182.8,183.05,182.54,183.01,10296.0,165.7935,166.0202,165.5577,165.9839,10296.0
2020-09-16 11:40:00,183.0,183.08,182.87,182.96,14602.0,165.9749,166.0474,165.857,165.9386,14602.0
2020-09-16 11:50:00,183.03,183.19,182.92,183.12,15003.0,166.0021,166.1472,165.9023,166.0837,15003.0
2020-09-16 12:00:00,183.06,183.24,182.78,182.79,19285.0,166.0293,166.1925,165.7753,165.7844,19285.0
2020-09-16 12:10:00,182.89,183.02,182.72,182.81,9632.0,165.8751,165.993,165.7209,165.8025,9632.0
2020-09-16 12:20:00,182.84,182.95,182.7,182.95,7716.0,165.8298,165.9295,165.7028,165.9295,7716.0
2020-09-16 12:30:00,182.91,182.94,182.76,182.83,11144.0,165.8932,165.9205,165.7572,165.8207,11144.0
2020-09-16 12:40:00,182.85,182.96,182.57,182.73,11834.0,165.8388,165.9386,165.5849,165.73,11834.0
2020-09-16 12:50:00,182.74,182.82,182.7,182.79,8646.0,165.7391,165.8116,165.7028,165.7844,8646.0
2020-09-16 13:00:00,182.75,183.16,182.65,183.07,11692.0,165.7481,166.12,165.6574,166.0384,11692.0
2020-09-16 13:10:00,183.04,183.1,182.88,183.09,9628.0,166.0111,166.0656,165.866,166.0565,9628.0
2020-09-16 13:20:00,183.1,183.24,182.99,183.15,12332.0,166.0656,166.1925,165.9658,166.1109,12332.0
2020-09-16 13:30:00,183.18,183.2,182.94,183.05,11891.0,166.1381,166.1563,165.9205,166.0202,11891.0
2020-09-16 13:40:00,183.02,183.21,182.84,183.03,17276.0,165.993,166.1653,165.8298,166.0021,17276.0
2020-09-16 13:50:00,183.03,183.1,182.69,182.9,12360.0,166.0021,166.0656,165.6937,165.8842,12360.0
2020-09-16 14:00:00,182.87,183.17,182.53,182.66,32407.0,165.857,166.1291,165.5486,165.6665,32407.0
2020-09-16 14:10:00,182.65,183.39,182.65,183.35,20094.0,165.6574,166.3286,165.6574,166.2923,20094.0
2020-09-16 14:20:00,183.32,183.52,183.24,183.3,14677.0,166.2651,166.4465,166.1925,166.247,14677.0
2020-09-16 14:30:00,183.36,184.57,183.36,184.42,25469.0,166.3014,167.3988,166.3014,167.2628,25469.0
2020-09-16 14:40:00,184.53,184.87,183.8,184.05,27984.0,167.3625,167.6709,166.7004,166.9272,27984.0
2020-09-16 14:50:00,184.06,184.17,183.4,183.83,18588.0,166.9363,167.036,166.3377,166.7277,18588.0
2020-09-16 15:00:00,183.74,184.03,183.33,183.33,27474.0,166.646,166.909,166.2742,166.2742,27474.0
2020-09-16 15:10:00,183.36,183.62,182.72,183.3,28103.0,166.3014,166.5372,165.7209,166.247,28103.0
2020-09-16 15:20:00,183.22,183.25,182.9,182.96,21511.0,166.1744,166.2016,165.8842,165.9386,21511.0
2020-09-16 15:30:00,182.96,183.1,182.22,182.65,49144.0,165.9386,166.0656,165.2674,165.6574,49144.0
2020-09-16 15:40:00,182.65,183.07,182.33,182.9,33614.0,165.6574,166.0384,165.3672,165.8842,33614.0
2020-09-16 15:50:00,182.94,183.02,182.12,182.2,97701.0,165.9205,165.993,165.1767,165.2493,97701.0
2020-09-17 09:30:00,180.61,181.22,179.76,181.12,18364.0,163.8072,164.3605,163.0363,164.2698,18364.0
2020-09-17 09:40:00,181.13,181.74,180.47,181.63,11080.0,164.2788,164.8321,163.6802,164.7323,11080.0
2020-09-17 09:50:00,181.49,182.32,181.4,182.01,9763.0,164.6054,165.3581,164.5237,165.077,9763.0
2020-09-17 10:00:00,181.78,183.74,181.78,183.62,32692.0,164.8684,166.646,164.8684,166.5372,32692.0
2020-09-17 10:10:00,183.48,184.31,183.48,183.99,15601.0,166.4102,167.163,166.4102,166.8728,15601.0
2020-09-17 10:20:00,183.89,184.62,183.87,184.32,20893.0,166.7821,167.4442,166.7639,167.1721,20893.0
2020-09-17 10:30:00,184.32,184.48,183.69,183.87,15643.0,167.1721,167.3172,166.6007,166.7639,15643.0
2020-09-17 10:40:00,183.95,184.49,183.73,184.23,13755.0,166.8365,167.3262,166.637,167.0904,13755.0
2020-09-17 10:50:00,184.23,184.48,183.95,184.13,15686.0,167.0904,167.3172,166.8365,166.9997,15686.0
2020-09-17 11:00:00,184.18,185.17,184.17,185.16,18815.0,167.0451,167.943,167.036,167.9339,18815.0
2020-09-17 11:10:00,185.21,185.26,184.59,185.14,18184.0,167.9793,168.0246,167.4169,167.9158,18184.0
2020-09-17 11:20:00,185.2,185.62,185.2,185.2,17929.0,167.9702,168.3511,167.9702,167.9702,17929.0
2020-09-17 11:30:00,185.15,185.56,185.12,185.32,13463.0,167.9248,168.2967,167.8976,168.079,13463.0
2020-09-17 11:40:00,185.4,185.74,185.25,185.58,17664.0,168.1516,168.46,168.0155,168.3148,17664.0
2020-09-17 11:50:00,185.59,185.98,185.54,185.84,16370.0,168.3239,168.6776,168.2786,168.5507,16370.0
2020-09-17 12:00:00,185.68,185.75,185.26,185.32,8885.0,168.4055,168.469,168.0246,168.079,8885.0
2020-09-17 12:10:00,185.35,185.43,184.17,184.17,9690.0,168.1062,168.1788,167.036,167.036,9690.0
2020-09-17 12:20:00,184.16,184.39,183.97,184.28,9165.0,167.027,167.2356,166.8546,167.1358,9165.0
2020-09-17 12:30:00,184.37,184.83,184.29,184.78,6295.0,167.2174,167.6346,167.1449,167.5893,6295.0
2020-09-17 12:40:00,184.76,185.1,184.71,184.95,7527.0,167.5711,167.8795,167.5258,167.7435,7527.0
2020-09-17 12:50:00,184.94,185.49,184.83,185.08,10771.0,167.7344,168.2332,167.6346,167.8614,10771.0
2020-09-17 13:00:00,185.08,185.26,185.02,185.07,6583.0,167.8614,168.0246,167.8069,167.8523,6583.0
2020-09-17 13:10:00,185.01,185.08,184.76,184.83,6806.0,167.7979,167.8614,167.5711,167.6346,6806.0
2020-09-17 13:20:00,184.86,185.13,184.67,184.82,8358.0,167.6618,167.9067,167.4895,167.6255,8358.0
2020-09-17 13:30:00,184.74,184.96,184.55,184.78,6971.0,167.553,167.7525,167.3807,167.5893,6971.0
2020-09-17 13:40:00,184.75,185.08,184.73,185.02,11563.0,167.5621,167.8614,167.5439,167.8069,11563.0
2020-09-17 13:50:00,185.03,185.3,184.96,185.27,12325.0,167.816,168.0609,167.7525,168.0337,12325.0
2020-09-17 14:00:00,185.23,185.51,185.16,185.2,9500.0,167.9974,168.2514,167.9339,167.9702,9500.0
2020-09-17 14:10:00,185.19,185.45,185.13,185.14,10917.0,167.9611,168.1969,167.9067,167.9158,10917.0
2020-09-17 14:20:00,185.13,185.28,184.81,184.88,14530.0,167.9067,168.0428,167.6165,167.68,14530.0
2020-09-17 14:30:00,184.86,184.86,184.57,184.6,10071.0,167.6618,167.6618,167.3988,167.426,10071.0
2020-09-17 14:40:00,184.58,185.03,184.37,184.96,16048.0,167.4079,167.816,167.2174,167.7525,16048.0
2020-09-17 14:50:00,184.95,185.07,184.61,184.66,13007.0,167.7435,167.8523,167.4351,167.4804,13007.0
2020-09-17 15:00:00,184.65,184.7,184.25,184.58,18628.0,167.4714,167.5167,167.1086,167.4079,18628.0
2020-09-17 15:10:00,184.6,184.93,184.57,184.57,18212.0,167.426,167.7253,167.3988,167.3988,18212.0
2020-09-17 15:20:00,184.59,184.82,184.45,184.74,16473.0,167.4169,167.6255,167.29,167.553,16473.0
2020-09-17 15:30:00,184.8,185.69,184.77,185.69,24604.0,167.6074,168.4146,167.5802,168.4146,24604.0
2020-09-17 15:40:00,185.71,185.92,185.33,185.68,34069.0,168.4327,168.6232,168.0881,168.4055,34069.0
2020-09-17 15:50:00,185.7,185.94,185.34,185.45,120420.0,168.4237,168.6414,168.0972,168.1969,120420.0
2020-09-18 09:30:00,184.33,185.91,184.33,185.1,164103.0,167.1811,168.6141,167.1811,167.8795,164103.0
2020-09-18 09:40:00,185.3,185.51,184.64,185.46,26100.0,168.0609,168.2514,167.4623,168.206,26100.0
2020-09-18 09:50:00,185.56,185.6,184.99,185.05,10716.0,168.2967,168.333,167.7797,167.8342,10716.0
2020-09-18 10:00:00,185.0,185.39,184.5,185.39,12285.0,167.7888,168.1425,167.3353,168.1425,12285.0
2020-09-18 10:10:00,185.39,185.65,185.07,185.56,79613.0,168.1425,168.3783,167.8523,168.2967,79613.0
2020-09-18 10:20:00,185.52,186.9,185.41,186.86,19621.0,168.2604,169.512,168.1607,169.4758,19621.0
2020-09-18 10:30:00,186.64,187.11,186.22,186.46,15986.0,169.2762,169.7025,168.8953,169.113,15986.0
2020-09-18 10:40:00,186.52,186.95,186.3,186.84,10900.0,169.1674,169.5574,168.9679,169.4576,10900.0
2020-09-18 10:50:00,186.81,187.11,186.46,186.75,10322.0,169.4304,169.7025,169.113,169.376,10322.0
2020-09-18 11:00:00,186.68,187.5,186.67,187.48,10918.0,169.3125,170.0562,169.3034,170.0381,10918.0
2020-09-18 11:10:00,187.41,187.7,186.52,186.6,14908.0,169.9746,170.2376,169.1674,169.2399,14908.0
2020-09-18 11:20:00,186.58,186.86,186.2,186.41,9829.0,169.2218,169.4758,168.8772,169.0676,9829.0
2020-09-18 11:30:00,186.43,186.62,186.04,186.27,9700.0,169.0858,169.2581,168.732,168.9407,9700.0
2020-09-18 11:40:00,186.38,186.66,185.87,186.62,10602.0,169.0404,169.2944,168.5779,169.2581,10602.0
2020-09-18 11:50:00,186.68,186.71,185.88,185.88,15250.0,169.3125,169.3397,168.5869,168.5869,15250.0
2020-09-18 12:00:00,186.02,186.34,185.86,185.86,16051.0,168.7139,169.0041,168.5688,168.5688,16051.0
2020-09-18 12:10:00,185.89,186.14,185.81,185.81,22722.0,168.596,168.8227,168.5234,168.5234,22722.0
2020-09-18 12:20:00,185.87,185.92,185.45,185.92,10797.0,168.5779,168.6232,168.1969,168.6232,10797.0
2020-09-18 12:30:00,185.92,186.14,185.59,185.84,22545.0,168.6232,168.8227,168.3239,168.5507,22545.0
2020-09-18 12:40:00,185.76,186.19,185.76,185.94,13793.0,168.4781,168.8681,168.4781,168.6414,13793.0
2020-09-18 12:50:00,185.89,186.06,185.84,186.03,18403.0,168.596,168.7502,168.5507,168.723,18403.0
2020-09-18 13:00:00,186.01,186.34,185.79,186.12,29063.0,168.7048,169.0041,168.5053,168.8046,29063.0
2020-09-18 13:10:00,186.07,186.13,185.77,185.92,23569.0,168.7593,168.8137,168.4872,168.6232,23569.0
2020-09-18 13:20:00,185.99,186.13,185.58,185.69,27585.0,168.6867,168.8137,168.3148,168.4146,27585.0
2020-09-18 13:30:00,185.53,185.73,185.0,185.31,59978.0,168.2695,168.4509,167.7888,168.07,59978.0
2020-09-18 13:40:00,185.3,185.46,185.18,185.3,21558.0,168.0609,168.206,167.9521,168.0609,21558.0
2020-09-18 13:50:00,185.26,185.28,185.02,185.24,15541.0,168.0246,168.0428,167.8069,168.0065,15541.0
2020-09-18 14:00:00,185.25,185.25,184.88,185.19,17230.0,168.0155,168.0155,167.68,167.9611,17230.0
2020-09-18 14:10:00,185.23,185.44,184.85,184.85,15676.0,167.9974,168.1879,167.6528,167.6528,15676.0
2020-09-18 14:20:00,184.9,185.35,184.9,185.21,17703.0,167.6981,168.1062,167.6981,167.9793,17703.0
2020-09-18 14:30:00,185.18,185.18,185.0,185.0,14190.0,167.9521,167.9521,167.7888,167.7888,14190.0
2020-09-18 14:40:00,185.08,185.21,184.96,185.15,14177.0,167.8614,167.9793,167.7525,167.9248,14177.0
2020-09-18 14:50:00,185.12,185.2,184.96,185.08,27128.0,167.8976,167.9702,167.7525,167.8614,27128.0
2020-09-18 15:00:00,185.11,185.15,184.84,184.94,18050.0,167.8886,167.9248,167.6437,167.7344,18050.0
2020-09-18 15:10:00,184.97,185.12,184.35,184.38,13973.0,167.7616,167.8976,167.1993,167.2265,13973.0
2020-09-18 15:20:00,184.35,184.99,184.31,184.99,13863.0,167.1993,167.7797,167.163,167.7797,13863.0
2020-09-18 15:30:00,184.99,185.51,184.65,185.5,21078.0,167.7797,168.2514,167.4714,168.2423,21078.0
2020-09-18 15:40:00,185.45,185.52,184.84,185.07,23246.0,168.1969,168.2604,167.6437,167.8523,23246.0
2020-09-18 15:50:00,185.19,185.43,184.94,185.08,117940.0,167.9611,168.1788,167.7344,167.8614,117940.0
2020-09-21 09:30:00,181.5,183.15,180.28,181.68,39055.0,164.6144,166.1109,163.5079,164.7777,39055.0
2020-09-21 09:40:00,181.35,181.98,180.97,181.14,27691.0,164.4784,165.0498,164.1337,164.2879,27691.0
2020-09-21 09:50:00,181.22,181.76,180.9,181.66,28115.0,164.3605,164.8502,164.0702,164.7595,28115.0
2020-09-21 10:00:00,181.59,181.69,180.6,180.66,89968.0,164.696,164.7867,163.7982,163.8526,89968.0
2020-09-21 10:10:00,180.65,180.79,179.01,179.2,33635.0,163.8435,163.9705,162.3561,162.5284,33635.0
2020-09-21 10:20:00,179.15,180.26,179.05,179.97,60704.0,162.483,163.4898,162.3924,163.2268,60704.0
2020-09-21 10:30:00,180.18,180.18,179.6,179.84,34774.0,163.4172,163.4172,162.8912,163.1089,34774.0
2020-09-21 10:40:00,179.79,180.05,179.6,179.87,21918.0,163.0635,163.2993,162.8912,163.1361,21918.0
2020-09-21 10:50:00,179.81,180.25,179.62,179.99,18852.0,163.0816,163.4807,162.9093,163.2449,18852.0
2020-09-21 11:00:00,179.86,180.14,179.72,179.78,12438.0,163.127,163.3809,163.0,163.0544,12438.0
2020-09-21 11:10:00,179.85,179.93,178.81,178.9,25909.0,163.1179,163.1905,162.1747,162.2563,25909.0
2020-09-21 11:20:00,179.03,179.17,178.75,178.8,17898.0,162.3742,162.5012,162.1203,162.1656,17898.0
2020-09-21 11:30:00,178.84,178.89,178.29,178.52,10176.0,162.2019,162.2472,161.7031,161.9117,10176.0
2020-09-21 11:40:00,178.44,178.87,178.28,178.77,11980.0,161.8391,162.2291,161.694,162.1384,11980.0
2020-09-21 11:50:00,178.8,179.04,178.66,178.71,25244.0,162.1656,162.3833,162.0386,162.084,25244.0
2020-09-21 12:00:00,178.76,178.98,178.5,178.67,15880.0,162.1293,162.3289,161.8935,162.0477,15880.0
2020-09-21 12:10:00,178.78,178.78,178.35,178.45,19452.0,162.1475,162.1475,161.7575,161.8482,19452.0
2020-09-21 12:20:00,178.38,178.61,178.2,178.36,18011.0,161.7847,161.9933,161.6214,161.7665,18011.0
2020-09-21 12:30:00,178.28,178.3,177.87,177.99,14884.0,161.694,161.7121,161.3221,161.431,14884.0
2020-09-21 12:40:00,177.91,178.4,177.91,177.99,17581.0,161.3584,161.8028,161.3584,161.431,17581.0
2020-09-21 12:50:00,177.99,178.07,177.73,177.88,13584.0,161.431,161.5035,161.1952,161.3312,13584.0
2020-09-21 13:00:00,177.95,177.95,177.18,177.31,23101.0,161.3947,161.3947,160.6963,160.8142,23101.0
2020-09-21 13:10:00,177.31,177.7,177.24,177.44,13954.0,160.8142,161.1679,160.7507,160.9321,13954.0
2020-09-21 13:20:00,177.5,178.11,177.43,178.11,20660.0,160.9866,161.5398,160.9231,161.5398,20660.0
2020-09-21 13:30:00,178.06,178.3,177.96,178.08,51857.0,161.4945,161.7121,161.4038,161.5126,51857.0
2020-09-21 13:40:00,178.19,178.21,177.75,177.82,9462.0,161.6124,161.6305,161.2133,161.2768,9462.0
2020-09-21 13:50:00,177.78,177.93,177.51,177.53,14016.0,161.2405,161.3765,160.9956,161.0138,14016.0
2020-09-21 14:00:00,177.59,177.65,177.4,177.49,17937.0,161.0682,161.1226,160.8959,160.9775,17937.0
2020-09-21 14:10:00,177.48,177.76,177.4,177.54,18149.0,160.9684,161.2224,160.8959,161.0228,18149.0
2020-09-21 14:20:00,177.55,177.91,177.53,177.54,21126.0,161.0319,161.3584,161.0138,161.0228,21126.0
2020-09-21 14:30:00,177.56,177.56,176.8,176.9,23628.0,161.041,161.041,160.3517,160.4424,23628.0
2020-09-21 14:40:00,176.87,177.49,176.83,177.08,86424.0,160.4152,160.9775,160.3789,160.6056,86424.0
2020-09-21 14:50:00,177.15,177.54,177.0,177.36,22074.0,160.6691,161.0228,160.5331,160.8596,22074.0
2020-09-21 15:00:00,177.3,177.43,177.09,177.34,14011.0,160.8052,160.9231,160.6147,160.8414,14011.0
2020-09-21 15:10:00,177.41,177.57,177.37,177.49,11657.0,160.9049,161.05,160.8686,160.9775,11657.0
2020-09-21 15:20:00,177.49,177.87,177.45,177.6,42277.0,160.9775,161.3221,160.9412,161.0773,42277.0
2020-09-21 15:30:00,177.63,177.8,177.4,177.56,20363.0,161.1045,161.2586,160.8959,161.041,20363.0
2020-09-21 15:40:00,177.59,177.66,177.07,177.07,31452.0,161.0682,161.1317,160.5966,160.5966,31452.0
2020-09-21 15:50:00,177.04,177.58,177.01,177.57,132079.0,160.5693,161.0591,160.5421,161.05,132079.0
2020-09-22 09:30:00,177.01,180.5,177.01,180.5,37014.0,160.5421,163.7075,160.5421,163.7075,37014.0
2020-09-22 09:40:00,181.0,181.2,179.99,180.0,15388.0,164.1609,164.3423,163.2449,163.254,15388.0
2020-09-22 09:50:00,179.76,180.25,179.47,179.89,14636.0,163.0363,163.4807,162.7733,163.1542,14636.0
2020-09-22 10:00:00,179.99,180.42,179.73,180.2,19063.0,163.2449,163.6349,163.0091,163.4354,19063.0
2020-09-22 10:10:00,180.0,180.99,179.74,180.9,11359.0,163.254,164.1519,163.0182,164.0702,11359.0
2020-09-22 10:20:00,180.9,181.41,180.9,181.37,11779.0,164.0702,164.5328,164.0702,164.4965,11779.0
2020-09-22 10:30:00,181.5,181.69,181.07,181.13,14626.0,164.6144,164.7867,164.2244,164.2788,14626.0
2020-09-22 10:40:00,181.1,181.14,180.61,180.89,13357.0,164.2516,164.2879,163.8072,164.0612,13357.0
2020-09-22 10:50:00,180.9,180.91,179.64,179.65,18689.0,164.0702,164.0793,162.9275,162.9365,18689.0
2020-09-22 11:00:00,179.69,179.89,179.36,179.67,10360.0,162.9728,163.1542,162.6735,162.9547,10360.0
2020-09-22 11:10:00,179.66,179.86,179.51,179.65,9310.0,162.9456,163.127,162.8096,162.9365,9310.0
2020-09-22 11:20:00,179.63,179.82,179.15,179.31,13083.0,162.9184,163.0907,162.483,162.6282,13083.0
2020-09-22 11:30:00,179.31,179.34,178.79,179.1,12390.0,162.6282,162.6554,162.1565,162.4377,12390.0
2020-09-22 11:40:00,179.25,179.54,178.92,179.23,16064.0,162.5737,162.8368,162.2744,162.5556,16064.0
2020-09-22 11:50:00,179.15,179.31,178.85,179.24,14834.0,162.483,162.6282,162.211,162.5647,14834.0
2020-09-22 12:00:00,179.19,179.32,179.1,179.18,28765.0,162.5193,162.6372,162.4377,162.5103,28765.0
2020-09-22 12:10:00,179.15,179.53,179.06,179.13,7714.0,162.483,162.8277,162.4014,162.4649,7714.0
2020-09-22 12:20:00,179.22,179.22,179.0,179.01,7659.0,162.5465,162.5465,162.347,162.3561,7659.0
2020-09-22 12:30:00,179.13,179.15,178.89,178.96,10740.0,162.4649,162.483,162.2472,162.3107,10740.0
2020-09-22 12:40:00,179.03,179.33,178.97,179.2,9570.0,162.3742,162.6463,162.3198,162.5284,9570.0
2020-09-22 12:50:00,179.24,179.3,178.93,179.02,6681.0,162.5647,162.6191,162.2835,162.3651,6681.0
2020-09-22 13:00:00,179.04,179.09,178.78,178.87,7634.0,162.3833,162.4286,162.1475,162.2291,7634.0
2020-09-22 13:10:00,178.9,179.15,178.9,179.15,9060.0,162.2563,162.483,162.2563,162.483,9060.0
2020-09-22 13:20:00,179.08,179.62,179.08,179.4,8463.0,162.4196,162.9093,162.4196,162.7098,8463.0
2020-09-22 13:30:00,179.4,179.69,179.4,179.61,6775.0,162.7098,162.9728,162.7098,162.9003,6775.0
2020-09-22 13:40:00,179.65,179.84,179.56,179.84,8247.0,162.9365,163.1089,162.8549,163.1089,8247.0
2020-09-22 13:50:00,179.78,179.85,179.65,179.79,6556.0,163.0544,163.1179,162.9365,163.0635,6556.0
2020-09-22 14:00:00,179.8,180.11,179.78,179.81,6812.0,163.0726,163.3537,163.0544,163.0816,6812.0
2020-09-22 14:10:00,179.78,180.06,179.75,180.03,7543.0,163.0544,163.3084,163.0272,163.2812,7543.0
2020-09-22 14:20:00,180.01,180.03,179.77,179.98,11109.0,163.263,163.2812,163.0454,163.2358,11109.0
2020-09-22 14:30:00,179.96,180.37,179.94,180.33,10246.0,163.2177,163.5895,163.1996,163.5533,10246.0
2020-09-22 14:40:00,180.3,180.47,180.18,180.23,10814.0,163.5261,163.6802,163.4172,163.4626,10814.0
2020-09-22 14:50:00,180.23,180.3,180.12,180.2,11382.0,163.4626,163.5261,163.3628,163.4354,11382.0
2020-09-22 15:00:00,180.14,180.34,180.0,180.31,15565.0,163.3809,163.5623,163.254,163.5351,15565.0
2020-09-22 15:10:00,180.27,180.67,180.21,180.58,12961.0,163.4989,163.8616,163.4444,163.78,12961.0
2020-09-22 15:20:00,180.56,181.0,180.35,180.87,18492.0,163.7619,164.1609,163.5714,164.043,18492.0
2020-09-22 15:30:00,180.88,180.91,180.5,180.71,42501.0,164.0521,164.0793,163.7075,163.8979,42501.0
2020-09-22 15:40:00,180.7,180.79,180.49,180.7,51193.0,163.8888,163.9705,163.6984,163.8888,51193.0
2020-09-22 15:50:00,180.75,180.76,180.21,180.74,99522.0,163.9342,163.9433,163.4444,163.9251,99522.0
2020-09-23 09:30:00,181.52,183.59,180.88,183.12,28989.0,164.6326,166.51,164.0521,166.0837,28989.0
2020-09-23 09:40:00,183.31,183.73,183.17,183.59,11434.0,166.256,166.637,166.1291,166.51,11434.0
2020-09-23 09:50:00,183.5,183.87,183.07,183.52,12303.0,166.4284,166.7639,166.0384,166.4465,12303.0
2020-09-23 10:00:00,183.59,183.87,183.33,183.87,16568.0,166.51,166.7639,166.2742,166.7639,16568.0
2020-09-23 10:10:00,183.71,183.8,182.84,183.24,8577.0,166.6188,166.7004,165.8298,166.1925,8577.0
2020-09-23 10:20:00,183.23,183.27,182.68,182.69,5770.0,166.1835,166.2198,165.6846,165.6937,5770.0
2020-09-23 10:30:00,182.68,182.93,182.13,182.19,8054.0,165.6846,165.9114,165.1858,165.2402,8054.0
2020-09-23 10:40:00,182.37,182.64,181.97,182.1,9492.0,165.4035,165.6484,165.0407,165.1586,9492.0
2020-09-23 10:50:00,182.15,182.33,181.89,182.27,33937.0,165.2039,165.3672,164.9681,165.3128,33937.0
2020-09-23 11:00:00,182.18,182.38,181.96,182.05,10743.0,165.2312,165.4126,165.0316,165.1133,10743.0
2020-09-23 11:10:00,181.98,182.07,181.73,181.9,8720.0,165.0498,165.1314,164.823,164.9772,8720.0
2020-09-23 11:20:00,181.9,181.9,181.41,181.54,12399.0,164.9772,164.9772,164.5328,164.6507,12399.0
2020-09-23 11:30:00,181.46,181.61,181.36,181.37,6053.0,164.5781,164.7142,164.4874,164.4965,6053.0
2020-09-23 11:40:00,181.37,181.54,180.91,180.91,5172.0,164.4965,164.6507,164.0793,164.0793,5172.0
2020-09-23 11:50:00,180.91,180.94,180.63,180.63,4000.0,164.0793,164.1065,163.8254,163.8254,4000.0
2020-09-23 12:00:00,180.59,180.66,180.43,180.58,16081.0,163.7891,163.8526,163.644,163.78,16081.0
2020-09-23 12:10:00,180.57,180.84,180.57,180.78,21351.0,163.7709,164.0158,163.7709,163.9614,21351.0
2020-09-23 12:20:00,180.84,180.88,180.56,180.86,31528.0,164.0158,164.0521,163.7619,164.034,31528.0
2020-09-23 12:30:00,180.84,180.84,180.47,180.64,32033.0,164.0158,164.0158,163.6802,163.8344,32033.0
2020-09-23 12:40:00,180.61,180.82,180.29,180.39,8968.0,163.8072,163.9977,163.517,163.6077,8968.0
2020-09-23 12:50:00,180.35,180.46,180.14,180.45,6557.0,163.5714,163.6712,163.3809,163.6621,6557.0
2020-09-23 13:00:00,180.4,180.4,180.21,180.33,10213.0,163.6168,163.6168,163.4444,163.5533,10213.0
2020-09-23 13:10:00,180.3,180.57,180.21,180.54,5914.0,163.5261,163.7709,163.4444,163.7437,5914.0
2020-09-23 13:20:00,180.53,180.53,180.17,180.18,22355.0,163.7347,163.7347,163.4082,163.4172,22355.0
2020-09-23 13:30:00,180.18,180.28,180.08,180.18,6544.0,163.4172,163.5079,163.3265,163.4172,6544.0
2020-09-23 13:40:00,180.15,180.15,179.82,179.92,11384.0,163.39,163.39,163.0907,163.1814,11384.0
2020-09-23 13:50:00,179.88,179.88,179.54,179.64,7510.0,163.1451,163.1451,162.8368,162.9275,7510.0
2020-09-23 14:00:00,179.58,179.6,179.25,179.25,5225.0,162.873,162.8912,162.5737,162.5737,5225.0
2020-09-23 14:10:00,179.28,179.39,178.39,178.45,10912.0,162.601,162.7007,161.7938,161.8482,10912.0
2020-09-23 14:20:00,178.43,178.56,178.03,178.38,11178.0,161.83,161.9479,161.4672,161.7847,11178.0
2020-09-23 14:30:00,178.33,178.7,178.32,178.49,9908.0,161.7393,162.0749,161.7303,161.8845,9908.0
2020-09-23 14:40:00,178.49,178.62,178.19,178.28,18967.0,161.8845,162.0024,161.6124,161.694,18967.0
2020-09-23 14:50:00,178.35,178.46,177.83,177.9,24316.0,161.7575,161.8572,161.2859,161.3493,24316.0
2020-09-23 15:00:00,177.95,178.08,177.5,177.62,13207.0,161.3947,161.5126,160.9866,161.0954,13207.0
2020-09-23 15:10:00,177.67,178.25,177.66,177.94,34117.0,161.1407,161.6668,161.1317,161.3856,34117.0
2020-09-23 15:20:00,177.94,178.35,177.61,178.25,20436.0,161.3856,161.7575,161.0863,161.6668,20436.0
2020-09-23 15:30:00,178.2,178.52,178.11,178.49,17746.0,161.6214,161.9117,161.5398,161.8845,17746.0
2020-09-23 15:40:00,178.51,178.58,178.03,178.23,20372.0,161.9026,161.9661,161.4672,161.6486,20372.0
2020-09-23 15:50:00,178.2,178.2,177.83,178.13,76734.0,161.6214,161.6214,161.2859,161.5579,76734.0
2020-09-24 09:30:00,177.62,177.85,176.4,176.4,24577.0,161.0954,161.304,159.9889,159.9889,24577.0
2020-09-24 09:40:00,176.43,176.62,175.44,176.62,13141.0,160.0161,160.1884,159.1182,160.1884,13141.0
2020-09-24 09:50:00,176.5,176.5,175.3,175.31,76821.0,160.0796,160.0796,158.9912,159.0003,76821.0
2020-09-24 10:00:00,175.43,176.23,175.34,175.7,9584.0,159.1091,159.8347,159.0275,159.354,9584.0
2020-09-24 10:10:00,175.96,175.96,175.15,175.44,23491.0,159.5898,159.5898,158.8552,159.1182,23491.0
2020-09-24 10:20:00,175.41,175.43,174.73,174.73,27727.0,159.091,159.1091,158.4743,158.4743,27727.0
2020-09-24 10:30:00,174.61,174.72,173.78,173.99,26133.0,158.3654,158.4652,157.6126,157.8031,26133.0
2020-09-24 10:40:00,173.83,174.0,173.4,173.72,24502.0,157.658,157.8122,157.268,157.5582,24502.0
2020-09-24 10:50:00,173.68,173.92,173.39,173.74,10404.0,157.5219,157.7396,157.2589,157.5764,10404.0
2020-09-24 11:00:00,173.55,173.64,173.2,173.4,16037.0,157.404,157.4857,157.0866,157.268,16037.0
2020-09-24 11:10:00,173.34,173.39,172.63,172.92,17583.0,157.2136,157.2589,156.5696,156.8326,17583.0
2020-09-24 11:20:00,172.88,173.31,172.77,173.02,22126.0,156.7964,157.1864,156.6966,156.9233,22126.0
2020-09-24 11:30:00,173.09,173.24,172.91,173.16,21018.0,156.9868,157.1229,156.8236,157.0503,21018.0
2020-09-24 11:40:00,173.16,173.29,172.96,173.17,17300.0,157.0503,157.1682,156.8689,157.0594,17300.0
2020-09-24 11:50:00,173.22,173.88,173.21,173.67,16322.0,157.1047,157.7033,157.0957,157.5129,16322.0
2020-09-24 12:00:00,173.63,174.22,173.58,174.17,23036.0,157.4766,158.0117,157.4312,157.9664,23036.0
2020-09-24 12:10:00,174.09,174.58,173.92,174.55,27066.0,157.8938,158.3382,157.7396,158.311,27066.0
2020-09-24 12:20:00,174.63,175.0,174.63,174.79,16624.0,158.3836,158.7191,158.3836,158.5287,16624.0
2020-09-24 12:30:00,174.76,174.76,174.0,174.09,8732.0,158.5015,158.5015,157.8122,157.8938,8732.0
2020-09-24 12:40:00,174.15,174.19,173.88,174.15,10577.0,157.9482,157.9845,157.7033,157.9482,10577.0
2020-09-24 12:50:00,174.16,174.94,174.02,174.94,13730.0,157.9573,158.6647,157.8303,158.6647,13730.0
2020-09-24 13:00:00,174.94,175.4,174.94,175.29,7207.0,158.6647,159.0819,158.6647,158.9822,7207.0
2020-09-24 13:10:00,175.25,176.21,175.25,176.08,7011.0,158.9459,159.8166,158.9459,159.6987,7011.0
2020-09-24 13:20:00,176.1,176.74,176.09,176.17,22522.0,159.7168,160.2973,159.7077,159.7803,22522.0
2020-09-24 13:30:00,176.23,176.5,176.06,176.26,23293.0,159.8347,160.0796,159.6805,159.8619,23293.0
2020-09-24 13:40:00,176.25,176.45,176.14,176.17,9240.0,159.8528,160.0342,159.7531,159.7803,9240.0
2020-09-24 13:50:00,176.19,176.57,176.14,176.15,6528.0,159.7984,160.1431,159.7531,159.7621,6528.0
2020-09-24 14:00:00,176.24,176.34,175.92,176.25,9585.0,159.8438,159.9345,159.5535,159.8528,9585.0
2020-09-24 14:10:00,176.26,176.26,175.62,175.75,12672.0,159.8619,159.8619,159.2815,159.3994,12672.0
2020-09-24 14:20:00,175.77,176.07,175.5,175.5,30527.0,159.4175,159.6896,159.1726,159.1726,30527.0
2020-09-24 14:30:00,175.52,175.52,174.87,175.02,18215.0,159.1908,159.1908,158.6012,158.7373,18215.0
2020-09-24 14:40:00,175.02,175.16,174.77,174.83,26880.0,158.7373,158.8643,158.5105,158.565,26880.0
2020-09-24 14:50:00,174.86,174.87,174.44,174.47,6063.0,158.5922,158.6012,158.2112,158.2384,6063.0
2020-09-24 15:00:00,174.53,174.96,174.35,174.89,11027.0,158.2929,158.6829,158.1296,158.6194,11027.0
2020-09-24 15:10:00,174.83,175.11,174.76,174.78,18677.0,158.565,158.8189,158.5015,158.5196,18677.0
2020-09-24 15:20:00,174.72,174.96,174.34,174.76,16977.0,158.4652,158.6829,158.1205,158.5015,16977.0
2020-09-24 15:30:00,174.8,175.19,174.68,175.16,13964.0,158.5377,158.8915,158.4289,158.8643,13964.0
2020-09-24 15:40:00,175.13,175.74,175.05,175.22,21234.0,158.837,159.3903,158.7645,158.9187,21234.0
2020-09-24 15:50:00,175.3,176.1,175.29,175.7,78253.0,158.9912,159.7168,158.9822,159.354,78253.0
2020-09-25 09:30:00,174.84,175.76,174.84,175.76,15596.0,158.574,159.4084,158.574,159.4084,15596.0
2020-09-25 09:40:00,176.42,176.83,175.75,175.75,4109.0,160.007,160.3789,159.3994,159.3994,4109.0
2020-09-25 09:50:00,175.54,175.99,175.21,175.58,4425.0,159.2089,159.617,158.9096,159.2452,4425.0
2020-09-25 10:00:00,175.53,176.32,175.43,176.07,9620.0,159.1998,159.9163,159.1091,159.6896,9620.0
2020-09-25 10:10:00,176.07,176.22,175.12,175.38,10374.0,159.6896,159.8256,158.828,159.0638,10374.0
2020-09-25 10:20:00,175.21,175.6,175.2,175.28,7996.0,158.9096,159.2633,158.9005,158.9731,7996.0
2020-09-25 10:30:00,175.36,175.64,174.82,175.63,10335.0,159.0456,159.2996,158.5559,159.2905,10335.0
2020-09-25 10:40:00,175.73,175.96,175.49,175.9,4367.0,159.3812,159.5898,159.1636,159.5354,4367.0
2020-09-25 10:50:00,175.98,176.47,175.77,176.47,11472.0,159.608,160.0524,159.4175,160.0524,11472.0
2020-09-25 11:00:00,176.38,176.38,175.92,176.08,10062.0,159.9708,159.9708,159.5535,159.6987,10062.0
2020-09-25 11:10:00,176.05,176.73,176.05,176.73,13834.0,159.6715,160.2882,159.6715,160.2882,13834.0
2020-09-25 11:20:00,176.7,177.12,176.51,176.51,5682.0,160.261,160.6419,160.0887,160.0887,5682.0
2020-09-25 11:30:00,176.65,176.81,176.5,176.58,5065.0,160.2156,160.3607,160.0796,160.1521,5065.0
2020-09-25 11:40:00,176.68,176.69,176.13,176.14,2000.0,160.2428,160.2519,159.744,159.7531,2000.0
2020-09-25 11:50:00,176.29,176.6,176.24,176.42,4141.0,159.8891,160.1703,159.8438,160.007,4141.0
2020-09-25 12:00:00,176.34,177.04,176.34,177.04,5105.0,159.9345,160.5693,159.9345,160.5693,5105.0
2020-09-25 12:10:00,177.06,177.33,176.94,176.94,6356.0,160.5875,160.8324,160.4787,160.4787,6356.0
2020-09-25 12:20:00,176.8,176.86,176.62,176.66,3300.0,160.3517,160.4061,160.1884,160.2247,3300.0
2020-09-25 12:30:00,176.62,177.06,176.59,176.91,2753.0,160.1884,160.5875,160.1612,160.4514,2753.0
2020-09-25 12:40:00,176.96,176.96,176.65,176.77,12124.0,160.4968,160.4968,160.2156,160.3245,12124.0
2020-09-25 12:50:00,176.83,177.05,176.83,176.86,4411.0,160.3789,160.5784,160.3789,160.4061,4411.0
2020-09-25 13:00:00,176.83,177.18,176.7,177.01,6212.0,160.3789,160.6963,160.261,160.5421,6212.0
2020-09-25 13:10:00,177.06,177.3,177.06,177.23,4177.0,160.5875,160.8052,160.5875,160.7417,4177.0
2020-09-25 13:20:00,177.25,177.42,176.91,177.04,7598.0,160.7598,160.914,160.4514,160.5693,7598.0
2020-09-25 13:30:00,177.12,177.22,176.88,176.88,2334.0,160.6419,160.7326,160.4242,160.4242,2334.0
2020-09-25 13:40:00,176.92,177.26,176.91,177.03,8442.0,160.4605,160.7689,160.4514,160.5603,8442.0
2020-09-25 13:50:00,177.09,177.09,176.86,176.91,3331.0,160.6147,160.6147,160.4061,160.4514,3331.0
2020-09-25 14:00:00,176.91,177.16,176.88,177.0,4573.0,160.4514,160.6782,160.4242,160.5331,4573.0
2020-09-25 14:10:00,177.0,177.25,176.94,177.18,11417.0,160.5331,160.7598,160.4787,160.6963,11417.0
2020-09-25 14:20:00,177.15,177.38,177.08,177.3,11686.0,160.6691,160.8777,160.6056,160.8052,11686.0
2020-09-25 14:30:00,177.37,177.52,177.24,177.31,6213.0,160.8686,161.0047,160.7507,160.8142,6213.0
2020-09-25 14:40:00,177.26,177.69,177.23,177.62,7040.0,160.7689,161.1589,160.7417,161.0954,7040.0
2020-09-25 14:50:00,177.54,177.7,177.48,177.59,8194.0,161.0228,161.1679,160.9684,161.0682,8194.0
2020-09-25 15:00:00,177.74,178.1,177.62,178.04,6036.0,161.2042,161.5307,161.0954,161.4763,6036.0
2020-09-25 15:10:00,178.22,178.28,177.82,178.24,7535.0,161.6396,161.694,161.2768,161.6577,7535.0
2020-09-25 15:20:00,178.19,178.58,178.12,178.53,16246.0,161.6124,161.9661,161.5489,161.9207,16246.0
2020-09-25 15:30:00,178.37,178.37,177.61,177.81,22320.0,161.7756,161.7756,161.0863,161.2677,22320.0
2020-09-25 15:40:00,177.81,177.91,177.55,177.91,13387.0,161.2677,161.3584,161.0319,161.3584,13387.0
2020-09-25 15:50:00,177.86,178.17,177.53,177.93,48544.0,161.3131,161.5942,161.0138,161.3765,48544.0
2020-09-28 09:30:00,179.81,181.18,179.51,179.79,19513.0,163.0816,164.3242,162.8096,163.0635,19513.0
2020-09-28 09:40:00,179.84,179.94,179.22,179.47,5215.0,163.1089,163.1996,162.5465,162.7733,5215.0
2020-09-28 09:50:00,179.33,179.51,178.44,178.99,12816.0,162.6463,162.8096,161.8391,162.3379,12816.0
2020-09-28 10:00:00,179.16,179.48,178.98,179.11,10839.0,162.4921,162.7823,162.3289,162.4468,10839.0
2020-09-28 10:10:00,179.17,180.51,179.17,180.31,13156.0,162.5012,163.7165,162.5012,163.5351,13156.0
2020-09-28 10:20:00,180.27,181.17,180.27,180.8,8660.0,163.4989,164.3151,163.4989,163.9795,8660.0
2020-09-28 10:30:00,180.63,181.16,180.39,180.48,11482.0,163.8254,164.3061,163.6077,163.6893,11482.0
2020-09-28 10:40:00,180.45,180.87,180.02,180.06,6385.0,163.6621,164.043,163.2721,163.3084,6385.0
2020-09-28 10:50:00,180.15,180.53,180.08,180.44,6169.0,163.39,163.7347,163.3265,163.653,6169.0
2020-09-28 11:00:00,180.52,180.62,180.12,180.12,6561.0,163.7256,163.8163,163.3628,163.3628,6561.0
2020-09-28 11:10:00,180.11,180.51,180.07,180.48,7252.0,163.3537,163.7165,163.3175,163.6893,7252.0
2020-09-28 11:20:00,180.41,180.57,180.16,180.29,5346.0,163.6258,163.7709,163.3991,163.517,5346.0
2020-09-28 11:30:00,180.27,180.65,180.27,180.64,4869.0,163.4989,163.8435,163.4989,163.8344,4869.0
2020-09-28 11:40:00,180.52,180.68,180.43,180.67,8266.0,163.7256,163.8707,163.644,163.8616,8266.0
2020-09-28 11:50:00,180.65,180.67,180.34,180.44,13339.0,163.8435,163.8616,163.5623,163.653,13339.0
2020-09-28 12:00:00,180.38,180.57,180.05,180.45,15529.0,163.5986,163.7709,163.2993,163.6621,15529.0
2020-09-28 12:10:00,180.44,180.81,180.44,180.65,5510.0,163.653,163.9886,163.653,163.8435,5510.0
2020-09-28 12:20:00,180.61,180.73,180.41,180.68,4376.0,163.8072,163.9161,163.6258,163.8707,4376.0
2020-09-28 12:30:00,180.75,180.76,180.42,180.46,6202.0,163.9342,163.9433,163.6349,163.6712,6202.0
2020-09-28 12:40:00,180.57,180.78,180.56,180.69,7244.0,163.7709,163.9614,163.7619,163.8798,7244.0
2020-09-28 12:50:00,180.78,180.93,180.59,180.84,5425.0,163.9614,164.0974,163.7891,164.0158,5425.0
2020-09-28 13:00:00,180.75,180.78,180.53,180.59,13135.0,163.9342,163.9614,163.7347,163.7891,13135.0
2020-09-28 13:10:00,180.68,181.02,180.67,180.82,4406.0,163.8707,164.1791,163.8616,163.9977,4406.0
2020-09-28 13:20:00,180.85,180.89,180.25,180.3,6521.0,164.0249,164.0612,163.4807,163.5261,6521.0
2020-09-28 13:30:00,180.34,180.54,180.29,180.53,4734.0,163.5623,163.7437,163.517,163.7347,4734.0
2020-09-28 13:40:00,180.41,180.44,180.09,180.19,6890.0,163.6258,163.653,163.3356,163.4263,6890.0
2020-09-28 13:50:00,180.29,180.47,180.12,180.12,5390.0,163.517,163.6802,163.3628,163.3628,5390.0
2020-09-28 14:00:00,180.12,180.25,179.95,180.15,6934.0,163.3628,163.4807,163.2086,163.39,6934.0
2020-09-28 14:10:00,180.08,180.24,180.02,180.07,5341.0,163.3265,163.4716,163.2721,163.3175,5341.0
2020-09-28 14:20:00,180.15,180.15,179.72,179.78,5557.0,163.39,163.39,163.0,163.0544,5557.0
2020-09-28 14:30:00,179.83,179.92,179.75,179.86,6126.0,163.0998,163.1814,163.0272,163.127,6126.0
2020-09-28 14:40:00,179.89,180.05,179.75,179.96,7549.0,163.1542,163.2993,163.0272,163.2177,7549.0
2020-09-28 14:50:00,179.92,179.97,179.74,179.8,6232.0,163.1814,163.2268,163.0182,163.0726,6232.0
2020-09-28 15:00:00,179.79,179.89,179.57,179.6,8070.0,163.0635,163.1542,162.864,162.8912,8070.0
2020-09-28 15:10:00,179.64,179.65,179.23,179.28,7485.0,162.9275,162.9365,162.5556,162.601,7485.0
2020-09-28 15:20:00,179.29,179.29,179.06,179.23,7669.0,162.61,162.61,162.4014,162.5556,7669.0
2020-09-28 15:30:00,179.2,179.2,178.82,178.89,11612.0,162.5284,162.5284,162.1837,162.2472,11612.0
2020-09-28 15:40:00,178.89,179.01,178.56,178.72,17668.0,162.2472,162.3561,161.9479,162.0931,17668.0
2020-09-28 15:50:00,178.61,178.87,178.35,178.72,50802.0,161.9933,162.2291,161.7575,162.0931,50802.0
2020-09-29 09:30:00,178.33,178.33,176.62,177.86,27559.0,161.7393,161.7393,160.1884,161.3131,27559.0
2020-09-29 09:40:00,177.89,178.06,177.59,177.63,18153.0,161.3403,161.4945,161.0682,161.1045,18153.0
2020-09-29 09:50:00,177.56,177.56,177.01,177.2,7481.0,161.041,161.041,160.5421,160.7145,7481.0
2020-09-29 10:00:00,177.23,177.61,176.91,177.18,10268.0,160.7417,161.0863,160.4514,160.6963,10268.0
2020-09-29 10:10:00,177.18,177.57,177.13,177.44,19361.0,160.6963,161.05,160.651,160.9321,19361.0
2020-09-29 10:20:00,177.49,177.58,177.15,177.38,13331.0,160.9775,161.0591,160.6691,160.8777,13331.0
2020-09-29 10:30:00,177.44,177.75,177.15,177.15,10850.0,160.9321,161.2133,160.6691,160.6691,10850.0
2020-09-29 10:40:00,177.07,177.21,176.71,176.73,5545.0,160.5966,160.7235,160.2701,160.2882,5545.0
2020-09-29 10:50:00,176.91,177.08,176.26,176.4,16107.0,160.4514,160.6056,159.8619,159.9889,16107.0
2020-09-29 11:00:00,176.3,176.39,176.02,176.1,15554.0,159.8982,159.9798,159.6442,159.7168,15554.0
2020-09-29 11:10:00,176.1,176.63,176.09,176.63,4411.0,159.7168,160.1975,159.7077,160.1975,4411.0
2020-09-29 11:20:00,176.6,176.79,176.59,176.66,3664.0,160.1703,160.3426,160.1612,160.2247,3664.0
2020-09-29 11:30:00,176.64,177.05,176.64,176.97,6736.0,160.2066,160.5784,160.2066,160.5059,6736.0
2020-09-29 11:40:00,176.95,176.95,175.87,175.95,15732.0,160.4877,160.4877,159.5082,159.5808,15732.0
2020-09-29 11:50:00,175.86,176.19,175.62,175.83,6695.0,159.4991,159.7984,159.2815,159.4719,6695.0
2020-09-29 12:00:00,175.88,176.36,175.85,176.31,6188.0,159.5173,159.9526,159.4901,159.9073,6188.0
2020-09-29 12:10:00,176.31,176.57,176.12,176.4,4455.0,159.9073,160.1431,159.7349,159.9889,4455.0
2020-09-29 12:20:00,176.33,176.57,176.23,176.47,9114.0,159.9254,160.1431,159.8347,160.0524,9114.0
2020-09-29 12:30:00,176.46,176.48,176.26,176.45,4301.0,160.0433,160.0614,159.8619,160.0342,4301.0
2020-09-29 12:40:00,176.48,176.62,176.18,176.3,43893.0,160.0614,160.1884,159.7894,159.8982,43893.0
2020-09-29 12:50:00,176.38,176.5,176.17,176.33,2350.0,159.9708,160.0796,159.7803,159.9254,2350.0
2020-09-29 13:00:00,176.28,176.49,176.03,176.18,3433.0,159.8801,160.0705,159.6533,159.7894,3433.0
2020-09-29 13:10:00,176.22,176.34,176.03,176.25,4065.0,159.8256,159.9345,159.6533,159.8528,4065.0
2020-09-29 13:20:00,176.24,176.45,176.11,176.44,5717.0,159.8438,160.0342,159.7259,160.0252,5717.0
2020-09-29 13:30:00,176.49,176.6,176.39,176.6,3104.0,160.0705,160.1703,159.9798,160.1703,3104.0
2020-09-29 13:40:00,176.6,176.88,176.57,176.86,9523.0,160.1703,160.4242,160.1431,160.4061,9523.0
2020-09-29 13:50:00,176.86,177.37,176.86,177.11,7741.0,160.4061,160.8686,160.4061,160.6328,7741.0
2020-09-29 14:00:00,177.2,177.3,177.17,177.27,2403.0,160.7145,160.8052,160.6873,160.778,2403.0
2020-09-29 14:10:00,177.24,177.35,177.13,177.3,7747.0,160.7507,160.8505,160.651,160.8052,7747.0
2020-09-29 14:20:00,177.34,177.34,176.87,176.87,25409.0,160.8414,160.8414,160.4152,160.4152,25409.0
2020-09-29 14:30:00,176.85,177.07,176.5,176.68,11721.0,160.397,160.5966,160.0796,160.2428,11721.0
2020-09-29 14:40:00,176.6,176.7,176.23,176.39,11962.0,160.1703,160.261,159.8347,159.9798,11962.0
2020-09-29 14:50:00,176.4,176.46,176.05,176.05,11555.0,159.9889,160.0433,159.6715,159.6715,11555.0
2020-09-29 15:00:00,176.0,176.21,175.85,175.85,14892.0,159.6261,159.8166,159.4901,159.4901,14892.0
2020-09-29 15:10:00,175.85,176.01,175.77,175.98,17626.0,159.4901,159.6352,159.4175,159.608,17626.0
2020-09-29 15:20:00,175.97,175.99,175.61,175.62,37527.0,159.5989,159.617,159.2724,159.2815,37527.0
2020-09-29 15:30:00,175.62,175.76,175.43,175.59,32596.0,159.2815,159.4084,159.1091,159.2542,32596.0
2020-09-29 15:40:00,175.59,176.09,175.57,176.01,31099.0,159.2542,159.7077,159.2361,159.6352,31099.0
2020-09-29 15:50:00,175.98,176.04,175.52,175.71,58474.0,159.608,159.6624,159.1908,159.3631,58474.0
2020-09-30 09:30:00,174.48,175.62,173.6,174.35,85778.0,158.2475,159.2815,157.4494,158.1296,85778.0
2020-09-30 09:40:00,174.26,175.24,173.86,174.01,134522.0,158.048,158.9368,157.6852,157.8212,134522.0
2020-09-30 09:50:00,174.02,174.4,173.72,173.93,55229.0,157.8303,158.175,157.5582,157.7487,55229.0
2020-09-30 10:00:00,173.87,175.28,173.74,174.76,49566.0,157.6943,158.9731,157.5764,158.5015,49566.0
2020-09-30 10:10:00,174.7,174.79,174.25,174.32,53600.0,158.447,158.5287,158.0389,158.1024,53600.0
2020-09-30 10:20:00,174.36,174.86,173.67,173.92,38545.0,158.1387,158.5922,157.5129,157.7396,38545.0
2020-09-30 10:30:00,174.03,174.47,173.86,174.2,32481.0,157.8394,158.2384,157.6852,157.9936,32481.0
2020-09-30 10:40:00,174.2,175.34,174.2,174.89,25375.0,157.9936,159.0275,157.9936,158.6194,25375.0
2020-09-30 10:50:00,174.82,175.02,174.46,174.53,14264.0,158.5559,158.7373,158.2294,158.2929,14264.0
2020-09-30 11:00:00,174.58,174.58,173.93,174.09,17757.0,158.3382,158.3382,157.7487,157.8938,17757.0
2020-09-30 11:10:00,174.17,174.24,173.87,174.16,20580.0,157.9664,158.0298,157.6943,157.9573,20580.0
2020-09-30 11:20:00,174.19,174.61,174.17,174.32,19591.0,157.9845,158.3654,157.9664,158.1024,19591.0
2020-09-30 11:30:00,174.36,174.36,173.81,174.02,47222.0,158.1387,158.1387,157.6398,157.8303,47222.0
2020-09-30 11:40:00,174.03,174.16,173.87,174.0,20915.0,157.8394,157.9573,157.6943,157.8122,20915.0
2020-09-30 11:50:00,173.92,174.06,173.82,174.03,23785.0,157.7396,157.8666,157.6489,157.8394,23785.0
2020-09-30 12:00:00,174.07,174.26,174.01,174.07,13491.0,157.8757,158.048,157.8212,157.8757,13491.0
2020-09-30 12:10:00,174.13,174.15,173.67,173.72,27649.0,157.9301,157.9482,157.5129,157.5582,27649.0
2020-09-30 12:20:00,173.76,174.11,173.76,173.94,29437.0,157.5945,157.9119,157.5945,157.7578,29437.0
2020-09-30 12:30:00,174.01,174.12,173.69,174.1,25871.0,157.8212,157.921,157.531,157.9029,25871.0
2020-09-30 12:40:00,174.06,174.06,173.65,173.79,37748.0,157.8666,157.8666,157.4947,157.6217,37748.0
2020-09-30 12:50:00,173.75,173.92,173.66,173.85,28418.0,157.5854,157.7396,157.5038,157.6761,28418.0
2020-09-30 13:00:00,173.84,174.04,173.78,173.9,22035.0,157.6671,157.8484,157.6126,157.7215,22035.0
2020-09-30 13:10:00,173.87,173.88,173.63,173.71,17819.0,157.6943,157.7033,157.4766,157.5492,17819.0
2020-09-30 13:20:00,173.69,173.94,173.6,173.7,25116.0,157.531,157.7578,157.4494,157.5401,25116.0
2020-09-30 13:30:00,173.72,173.95,173.69,173.72,22760.0,157.5582,157.7668,157.531,157.5582,22760.0
2020-09-30 13:40:00,173.72,173.79,173.59,173.69,12589.0,157.5582,157.6217,157.4403,157.531,12589.0
2020-09-30 13:50:00,173.69,173.71,173.35,173.54,15829.0,157.531,157.5492,157.2226,157.395,15829.0
2020-09-30 14:00:00,173.5,173.7,173.46,173.61,12699.0,157.3587,157.5401,157.3224,157.4585,12699.0
2020-09-30 14:10:00,173.59,173.83,173.55,173.65,23855.0,157.4403,157.658,157.404,157.4947,23855.0
2020-09-30 14:20:00,173.61,173.65,172.21,172.5,50843.0,157.4585,157.4947,156.1887,156.4517,50843.0
2020-09-30 14:30:00,172.5,172.5,171.6,171.71,41261.0,156.4517,156.4517,155.6355,155.7352,41261.0
2020-09-30 14:40:00,171.78,171.79,169.71,169.92,75834.0,155.7987,155.8078,153.9213,154.1117,75834.0
2020-09-30 14:50:00,169.92,170.92,169.66,170.9,54985.0,154.1117,155.0187,153.8759,155.0006,54985.0
2020-09-30 15:00:00,170.77,171.3,170.28,170.88,48903.0,154.8827,155.3634,154.4383,154.9824,48903.0
2020-09-30 15:10:00,170.85,170.91,169.42,169.47,54314.0,154.9552,155.0096,153.6583,153.7036,54314.0
2020-09-30 15:20:00,169.47,169.5,168.39,169.13,104043.0,153.7036,153.7308,152.7241,153.3952,104043.0
2020-09-30 15:30:00,169.13,169.93,168.9,169.72,84292.0,153.3952,154.1208,153.1866,153.9304,84292.0
2020-09-30 15:40:00,169.7,170.06,169.46,170.06,67372.0,153.9122,154.2387,153.6945,154.2387,67372.0
2020-09-30 15:50:00,170.02,170.34,169.69,169.69,160715.0,154.2024,154.4927,153.9031,153.9031,160715.0
2020-10-01 09:30:00,172.0,174.65,171.47,173.78,121275.0,155.9982,158.4017,155.5175,157.6126,121275.0
2020-10-01 09:40:00,173.81,174.71,172.89,173.38,54917.0,157.6398,158.4561,156.8054,157.2499,54917.0
2020-10-01 09:50:00,173.36,173.74,172.63,172.85,47867.0,157.2317,157.5764,156.5696,156.7692,47867.0
2020-10-01 10:00:00,172.78,173.33,171.83,172.0,59914.0,156.7057,157.2045,155.8441,155.9982,59914.0
2020-10-01 10:10:00,171.99,173.04,171.87,172.77,45331.0,155.9892,156.9415,155.8803,156.6966,45331.0
2020-10-01 10:20:00,172.82,173.63,172.65,173.46,39922.0,156.742,157.4766,156.5878,157.3224,39922.0
2020-10-01 10:30:00,173.46,174.16,173.29,174.03,32004.0,157.3224,157.9573,157.1682,157.8394,32004.0
2020-10-01 10:40:00,173.99,174.89,173.96,174.02,33152.0,157.8031,158.6194,157.7759,157.8303,33152.0
2020-10-01 10:50:00,174.1,174.19,173.49,173.96,49032.0,157.9029,157.9845,157.3496,157.7759,49032.0
2020-10-01 11:00:00,174.02,174.75,173.57,174.64,27337.0,157.8303,158.4924,157.4222,158.3926,27337.0
2020-10-01 11:10:00,174.58,174.8,174.39,174.46,23805.0,158.3382,158.5377,158.1659,158.2294,23805.0
2020-10-01 11:20:00,174.52,174.67,174.22,174.44,14270.0,158.2838,158.4198,158.0117,158.2112,14270.0
2020-10-01 11:30:00,174.46,174.71,174.24,174.38,14854.0,158.2294,158.4561,158.0298,158.1568,14854.0
2020-10-01 11:40:00,174.16,174.59,173.96,174.43,13711.0,157.9573,158.3473,157.7759,158.2022,13711.0
2020-10-01 11:50:00,174.34,174.75,174.22,174.57,13402.0,158.1205,158.4924,158.0117,158.3291,13402.0
2020-10-01 12:00:00,174.54,174.75,174.19,174.33,18613.0,158.3019,158.4924,157.9845,158.1115,18613.0
2020-10-01 12:10:00,174.36,174.36,173.64,173.94,22411.0,158.1387,158.1387,157.4857,157.7578,22411.0
2020-10-01 12:20:00,173.92,174.26,173.82,174.0,18021.0,157.7396,158.048,157.6489,157.8122,18021.0
2020-10-01 12:30:00,173.97,174.02,173.26,173.5,26851.0,157.785,157.8303,157.141,157.3587,26851.0
2020-10-01 12:40:00,173.57,174.03,173.56,173.84,17960.0,157.4222,157.8394,157.4131,157.6671,17960.0
2020-10-01 12:50:00,173.81,173.85,173.4,173.62,9555.0,157.6398,157.6761,157.268,157.4675,9555.0
2020-10-01 13:00:00,173.62,173.77,173.41,173.7,8151.0,157.4675,157.6036,157.2771,157.5401,8151.0
2020-10-01 13:10:00,173.59,173.64,173.14,173.15,20897.0,157.4403,157.4857,157.0322,157.0412,20897.0
2020-10-01 13:20:00,173.34,173.37,172.93,173.03,12181.0,157.2136,157.2408,156.8417,156.9324,12181.0
2020-10-01 13:30:00,173.02,173.27,172.78,173.02,13875.0,156.9233,157.1501,156.7057,156.9233,13875.0
2020-10-01 13:40:00,173.0,173.02,172.52,172.65,12296.0,156.9052,156.9233,156.4699,156.5878,12296.0
2020-10-01 13:50:00,172.7,173.02,172.36,172.65,10388.0,156.6331,156.9233,156.3247,156.5878,10388.0
2020-10-01 14:00:00,172.7,172.93,172.03,172.17,37182.0,156.6331,156.8417,156.0254,156.1524,37182.0
2020-10-01 14:10:00,172.2,172.46,172.02,172.4,21003.0,156.1796,156.4154,156.0164,156.361,21003.0
2020-10-01 14:20:00,172.37,173.08,172.29,173.0,18650.0,156.3338,156.9778,156.2613,156.9052,18650.0
2020-10-01 14:30:00,173.06,173.13,172.68,172.74,13172.0,156.9596,157.0231,156.615,156.6694,13172.0
2020-10-01 14:40:00,172.78,172.94,172.56,172.73,10760.0,156.7057,156.8508,156.5061,156.6603,10760.0
2020-10-01 14:50:00,172.72,172.97,172.57,172.64,17208.0,156.6513,156.878,156.5152,156.5787,17208.0
2020-10-01 15:00:00,172.7,173.03,172.59,172.66,21852.0,156.6331,156.9324,156.5333,156.5968,21852.0
2020-10-01 15:10:00,172.73,172.81,172.17,172.3,23307.0,156.6603,156.7329,156.1524,156.2703,23307.0
2020-10-01 15:20:00,172.3,172.36,172.03,172.1,21452.0,156.2703,156.3247,156.0254,156.0889,21452.0
2020-10-01 15:30:00,172.1,172.61,172.04,172.42,22353.0,156.0889,156.5515,156.0345,156.3792,22353.0
2020-10-01 15:40:00,172.36,172.67,172.28,172.59,36348.0,156.3247,156.6059,156.2522,156.5333,36348.0
2020-10-01 15:50:00,172.6,172.97,172.57,172.7,73074.0,156.5424,156.878,156.5152,156.6331,73074.0
2020-10-02 09:30:00,170.7,171.57,170.3,171.37,31123.0,154.8192,155.6082,154.4564,155.4268,31123.0
2020-10-02 09:40:00,171.11,171.53,170.43,170.5,20644.0,155.191,155.572,154.5743,154.6378,20644.0
2020-10-02 09:50:00,170.5,170.87,169.98,170.84,10570.0,154.6378,154.9734,154.1662,154.9462,10570.0
2020-10-02 10:00:00,170.93,171.42,170.6,170.83,12573.0,155.0278,155.4722,154.7285,154.9371,12573.0
2020-10-02 10:10:00,170.72,170.98,170.15,170.38,10715.0,154.8373,155.0731,154.3204,154.529,10715.0
2020-10-02 10:20:00,170.4,170.92,170.06,170.65,5909.0,154.5471,155.0187,154.2387,154.7738,5909.0
2020-10-02 10:30:00,170.71,170.93,170.46,170.47,6581.0,154.8283,155.0278,154.6015,154.6106,6581.0
2020-10-02 10:40:00,170.33,170.59,170.25,170.51,5709.0,154.4836,154.7194,154.411,154.6469,5709.0
2020-10-02 10:50:00,170.56,170.95,170.49,170.72,12401.0,154.6922,155.0459,154.6287,154.8373,12401.0
2020-10-02 11:00:00,170.73,170.73,170.07,170.56,13335.0,154.8464,154.8464,154.2478,154.6922,13335.0
2020-10-02 11:10:00,170.5,171.32,170.49,171.31,19427.0,154.6378,155.3815,154.6287,155.3724,19427.0
2020-10-02 11:20:00,171.25,171.82,171.24,171.69,9368.0,155.318,155.835,155.3089,155.7171,9368.0
2020-10-02 11:30:00,171.64,171.84,171.37,171.64,9412.0,155.6717,155.8531,155.4268,155.6717,9412.0
2020-10-02 11:40:00,171.63,171.97,171.4,171.86,14380.0,155.6627,155.971,155.4541,155.8713,14380.0
2020-10-02 11:50:00,171.86,172.16,170.85,170.97,22990.0,155.8713,156.1434,154.9552,155.0641,22990.0
2020-10-02 12:00:00,170.9,172.21,170.9,172.15,46068.0,155.0006,156.1887,155.0006,156.1343,46068.0
2020-10-02 12:10:00,172.17,172.95,172.07,172.74,27564.0,156.1524,156.8599,156.0617,156.6694,27564.0
2020-10-02 12:20:00,172.71,173.24,172.6,172.99,10305.0,156.6422,157.1229,156.5424,156.8961,10305.0
2020-10-02 12:30:00,173.09,173.42,172.93,173.33,7124.0,156.9868,157.2861,156.8417,157.2045,7124.0
2020-10-02 12:40:00,173.26,173.74,173.2,173.74,9030.0,157.141,157.5764,157.0866,157.5764,9030.0
2020-10-02 12:50:00,173.64,173.73,173.16,173.69,16176.0,157.4857,157.5673,157.0503,157.531,16176.0
2020-10-02 13:00:00,173.73,173.94,173.47,173.94,4176.0,157.5673,157.7578,157.3315,157.7578,4176.0
2020-10-02 13:10:00,173.95,174.15,173.65,173.78,5076.0,157.7668,157.9482,157.4947,157.6126,5076.0
2020-10-02 13:20:00,173.74,173.99,173.61,173.61,6832.0,157.5764,157.8031,157.4585,157.4585,6832.0
2020-10-02 13:30:00,173.47,173.52,172.99,173.0,6277.0,157.3315,157.3768,156.8961,156.9052,6277.0
2020-10-02 13:40:00,173.06,173.06,171.97,171.98,17108.0,156.9596,156.9596,155.971,155.9801,17108.0
2020-10-02 13:50:00,172.01,172.25,171.99,172.19,9138.0,156.0073,156.225,155.9892,156.1706,9138.0
2020-10-02 14:00:00,172.25,172.63,172.24,172.6,5848.0,156.225,156.5696,156.2159,156.5424,5848.0
2020-10-02 14:10:00,172.71,173.24,172.65,173.11,17349.0,156.6422,157.1229,156.5878,157.005,17349.0
2020-10-02 14:20:00,173.2,173.34,172.99,173.09,8430.0,157.0866,157.2136,156.8961,156.9868,8430.0
2020-10-02 14:30:00,173.16,173.56,173.1,173.39,8962.0,157.0503,157.4131,156.9959,157.2589,8962.0
2020-10-02 14:40:00,173.39,173.41,173.11,173.23,7904.0,157.2589,157.2771,157.005,157.1138,7904.0
2020-10-02 14:50:00,173.2,173.2,172.68,172.9,9971.0,157.0866,157.0866,156.615,156.8145,9971.0
2020-10-02 15:00:00,172.84,172.98,172.57,172.64,7315.0,156.7601,156.8871,156.5152,156.5787,7315.0
2020-10-02 15:10:00,172.55,172.94,172.23,172.82,11883.0,156.4971,156.8508,156.2068,156.742,11883.0
2020-10-02 15:20:00,172.82,173.13,172.73,173.04,9048.0,156.742,157.0231,156.6603,156.9415,9048.0
2020-10-02 15:30:00,173.08,173.54,172.96,173.38,13501.0,156.9778,157.395,156.8689,157.2499,13501.0
2020-10-02 15:40:00,173.39,173.46,173.16,173.34,29437.0,157.2589,157.3224,157.0503,157.2136,29437.0
2020-10-02 15:50:00,173.44,173.58,173.06,173.17,49164.0,157.3043,157.4312,156.9596,157.0594,49164.0
2020-10-05 09:30:00,174.41,174.54,172.46,172.66,26434.0,158.184,158.3019,156.4154,156.5968,26434.0
2020-10-05 09:40:00,172.75,173.97,172.65,173.78,22566.0,156.6785,157.785,156.5878,157.6126,22566.0
2020-10-05 09:50:00,173.91,173.98,172.94,173.22,25391.0,157.7305,157.794,156.8508,157.1047,25391.0
2020-10-05 10:00:00,173.29,173.8,173.15,173.52,9750.0,157.1682,157.6308,157.0412,157.3768,9750.0
2020-10-05 10:10:00,173.44,173.9,173.26,173.9,8714.0,157.3043,157.7215,157.141,157.7215,8714.0
2020-10-05 10:20:00,173.89,174.32,173.73,173.86,11880.0,157.7124,158.1024,157.5673,157.6852,11880.0
2020-10-05 10:30:00,173.87,174.25,173.87,174.2,7430.0,157.6943,158.0389,157.6943,157.9936,7430.0
2020-10-05 10:40:00,174.16,174.87,174.15,174.86,11826.0,157.9573,158.6012,157.9482,158.5922,11826.0
2020-10-05 10:50:00,174.89,175.09,174.75,175.05,6049.0,158.6194,158.8008,158.4924,158.7645,6049.0
2020-10-05 11:00:00,175.05,175.49,175.01,175.21,8717.0,158.7645,159.1636,158.7282,158.9096,8717.0
2020-10-05 11:10:00,175.11,175.87,174.79,175.37,14907.0,158.8189,159.5082,158.5287,159.0547,14907.0
2020-10-05 11:20:00,175.54,175.54,174.88,175.13,11053.0,159.2089,159.2089,158.6103,158.837,11053.0
2020-10-05 11:30:00,175.02,175.02,174.6,174.83,6635.0,158.7373,158.7373,158.3564,158.565,6635.0
2020-10-05 11:40:00,174.84,175.04,174.7,174.76,4929.0,158.574,158.7554,158.447,158.5015,4929.0
2020-10-05 11:50:00,174.68,174.85,174.45,174.53,9362.0,158.4289,158.5831,158.2203,158.2929,9362.0
2020-10-05 12:00:00,174.48,174.62,174.21,174.22,6855.0,158.2475,158.3745,158.0026,158.0117,6855.0
2020-10-05 12:10:00,174.22,174.34,174.11,174.11,4857.0,158.0117,158.1205,157.9119,157.9119,4857.0
2020-10-05 12:20:00,174.17,174.24,174.04,174.19,5899.0,157.9664,158.0298,157.8484,157.9845,5899.0
2020-10-05 12:30:00,174.16,174.19,174.05,174.11,3811.0,157.9573,157.9845,157.8575,157.9119,3811.0
2020-10-05 12:40:00,174.16,174.16,173.99,174.0,5350.0,157.9573,157.9573,157.8031,157.8122,5350.0
2020-10-05 12:50:00,174.0,174.09,173.98,174.0,7654.0,157.8122,157.8938,157.794,157.8122,7654.0
2020-10-05 13:00:00,174.05,174.07,173.91,174.07,24771.0,157.8575,157.8757,157.7305,157.8757,24771.0
2020-10-05 13:10:00,174.03,174.17,173.97,174.08,10010.0,157.8394,157.9664,157.785,157.8847,10010.0
2020-10-05 13:20:00,174.03,174.06,173.97,174.06,7622.0,157.8394,157.8666,157.785,157.8666,7622.0
2020-10-05 13:30:00,174.08,174.3,174.0,174.0,4395.0,157.8847,158.0843,157.8122,157.8122,4395.0
2020-10-05 13:40:00,174.04,174.1,173.96,174.0,13191.0,157.8484,157.9029,157.7759,157.8122,13191.0
2020-10-05 13:50:00,173.99,174.11,173.86,173.86,13809.0,157.8031,157.9119,157.6852,157.6852,13809.0
2020-10-05 14:00:00,173.78,174.08,173.7,174.0,11946.0,157.6126,157.8847,157.5401,157.8122,11946.0
2020-10-05 14:10:00,174.0,174.12,173.95,174.12,5372.0,157.8122,157.921,157.7668,157.921,5372.0
2020-10-05 14:20:00,174.05,174.11,173.81,173.95,13888.0,157.8575,157.9119,157.6398,157.7668,13888.0
2020-10-05 14:30:00,173.95,174.24,173.94,174.0,6556.0,157.7668,158.0298,157.7578,157.8122,6556.0
2020-10-05 14:40:00,173.99,174.25,173.99,174.08,4364.0,157.8031,158.0389,157.8031,157.8847,4364.0
2020-10-05 14:50:00,174.05,174.33,173.95,174.33,10329.0,157.8575,158.1115,157.7668,158.1115,10329.0
2020-10-05 15:00:00,174.3,174.54,174.23,174.53,6537.0,158.0843,158.3019,158.0208,158.2929,6537.0
2020-10-05 15:10:00,174.43,174.61,174.39,174.52,9274.0,158.2022,158.3654,158.1659,158.2838,9274.0
2020-10-05 15:20:00,174.47,174.64,174.44,174.54,9255.0,158.2384,158.3926,158.2112,158.3019,9255.0
2020-10-05 15:30:00,174.58,174.66,174.41,174.62,12098.0,158.3382,158.4108,158.184,158.3745,12098.0
2020-10-05 15:40:00,174.62,174.69,174.17,174.38,15979.0,158.3745,158.438,157.9664,158.1568,15979.0
2020-10-05 15:50:00,174.35,174.56,174.24,174.45,54136.0,158.1296,158.3201,158.0298,158.2203,54136.0
2020-10-06 09:30:00,175.64,175.99,174.61,175.09,17977.0,159.2996,159.617,158.3654,158.8008,17977.0
2020-10-06 09:40:00,174.96,175.71,174.72,175.36,5557.0,158.6829,159.3631,158.4652,159.0456,5557.0
2020-10-06 09:50:00,175.22,175.61,174.87,175.01,9431.0,158.9187,159.2724,158.6012,158.7282,9431.0
2020-10-06 10:00:00,174.93,175.21,174.8,174.9,5314.0,158.6557,158.9096,158.5377,158.6284,5314.0
2020-10-06 10:10:00,174.77,175.5,174.5,175.48,9145.0,158.5105,159.1726,158.2657,159.1545,9145.0
2020-10-06 10:20:00,175.42,175.5,175.08,175.22,4568.0,159.1001,159.1726,158.7917,158.9187,4568.0
2020-10-06 10:30:00,175.23,175.25,174.89,175.25,8304.0,158.9277,158.9459,158.6194,158.9459,8304.0
2020-10-06 10:40:00,175.31,175.33,174.4,174.5,10213.0,159.0003,159.0184,158.175,158.2657,10213.0
2020-10-06 10:50:00,174.49,174.84,174.49,174.69,5486.0,158.2566,158.574,158.2566,158.438,5486.0
2020-10-06 11:00:00,174.62,175.04,174.6,174.97,5569.0,158.3745,158.7554,158.3564,158.6919,5569.0
2020-10-06 11:10:00,174.82,174.92,174.12,174.13,5958.0,158.5559,158.6466,157.921,157.9301,5958.0
2020-10-06 11:20:00,174.2,174.63,174.13,174.57,8908.0,157.9936,158.3836,157.9301,158.3291,8908.0
2020-10-06 11:30:00,174.69,174.69,174.39,174.62,4033.0,158.438,158.438,158.1659,158.3745,4033.0
2020-10-06 11:40:00,174.55,174.76,174.4,174.7,12778.0,158.311,158.5015,158.175,158.447,12778.0
2020-10-06 11:50:00,174.6,174.88,174.41,174.81,10887.0,158.3564,158.6103,158.184,158.5468,10887.0
2020-10-06 12:00:00,174.81,175.02,174.69,175.02,6624.0,158.5468,158.7373,158.438,158.7373,6624.0
2020-10-06 12:10:00,174.96,175.13,174.95,175.13,8943.0,158.6829,158.837,158.6738,158.837,8943.0
2020-10-06 12:20:00,175.07,175.23,175.05,175.21,3504.0,158.7826,158.9277,158.7645,158.9096,3504.0
2020-10-06 12:30:00,175.18,175.91,175.12,175.83,8906.0,158.8824,159.5445,158.828,159.4719,8906.0
2020-10-06 12:40:00,175.89,176.08,175.84,175.98,6616.0,159.5263,159.6987,159.481,159.608,6616.0
2020-10-06 12:50:00,176.03,176.25,175.99,176.19,9846.0,159.6533,159.8528,159.617,159.7984,9846.0
2020-10-06 13:00:00,176.23,176.56,176.12,176.55,5660.0,159.8347,160.134,159.7349,160.1249,5660.0
2020-10-06 13:10:00,176.54,177.03,176.42,176.93,13929.0,160.1159,160.5603,160.007,160.4696,13929.0
2020-10-06 13:20:00,176.97,177.33,176.93,176.93,20554.0,160.5059,160.8324,160.4696,160.4696,20554.0
2020-10-06 13:30:00,176.9,176.91,176.63,176.64,4599.0,160.4424,160.4514,160.1975,160.2066,4599.0
2020-10-06 13:40:00,176.7,177.0,176.18,176.18,9363.0,160.261,160.5331,159.7894,159.7894,9363.0
2020-10-06 13:50:00,176.28,176.32,176.0,176.21,8944.0,159.8801,159.9163,159.6261,159.8166,8944.0
2020-10-06 14:00:00,176.18,176.29,176.0,176.0,5423.0,159.7894,159.8891,159.6261,159.6261,5423.0
2020-10-06 14:10:00,176.02,176.51,175.94,176.41,10853.0,159.6442,160.0887,159.5717,159.998,10853.0
2020-10-06 14:20:00,176.43,176.74,176.43,176.68,4813.0,160.0161,160.2973,160.0161,160.2428,4813.0
2020-10-06 14:30:00,176.8,177.09,176.74,176.9,7841.0,160.3517,160.6147,160.2973,160.4424,7841.0
2020-10-06 14:40:00,176.9,177.17,176.31,176.44,7090.0,160.4424,160.6873,159.9073,160.0252,7090.0
2020-10-06 14:50:00,176.18,176.18,174.15,174.97,57107.0,159.7894,159.7894,157.9482,158.6919,57107.0
2020-10-06 15:00:00,174.9,175.29,174.19,174.83,38210.0,158.6284,158.9822,157.9845,158.565,38210.0
2020-10-06 15:10:00,174.77,175.17,174.38,174.42,34119.0,158.5105,158.8733,158.1568,158.1931,34119.0
2020-10-06 15:20:00,174.47,174.9,174.24,174.72,25440.0,158.2384,158.6284,158.0298,158.4652,25440.0
2020-10-06 15:30:00,174.72,175.4,174.67,174.72,22658.0,158.4652,159.0819,158.4198,158.4652,22658.0
2020-10-06 15:40:00,174.77,175.11,174.02,174.31,42037.0,158.5105,158.8189,157.8303,158.0933,42037.0
2020-10-06 15:50:00,174.17,174.45,173.65,173.95,86524.0,157.9664,158.2203,157.4947,157.7668,86524.0
2020-10-07 09:30:00,174.88,176.63,174.88,176.13,19074.0,158.6103,160.1975,158.6103,159.744,19074.0
2020-10-07 09:40:00,176.14,176.56,175.87,176.45,7200.0,159.7531,160.134,159.5082,160.0342,7200.0
2020-10-07 09:50:00,176.4,176.95,176.14,176.18,14716.0,159.9889,160.4877,159.7531,159.7894,14716.0
2020-10-07 10:00:00,176.21,176.25,175.56,176.16,20158.0,159.8166,159.8528,159.227,159.7712,20158.0
2020-10-07 10:10:00,176.16,177.04,175.99,176.97,9262.0,159.7712,160.5693,159.617,160.5059,9262.0
2020-10-07 10:20:00,176.96,177.39,176.91,176.91,11077.0,160.4968,160.8868,160.4514,160.4514,11077.0
2020-10-07 10:30:00,177.07,177.37,177.04,177.15,8131.0,160.5966,160.8686,160.5693,160.6691,8131.0
2020-10-07 10:40:00,177.23,177.3,176.65,176.83,5985.0,160.7417,160.8052,160.2156,160.3789,5985.0
2020-10-07 10:50:00,176.84,176.94,176.32,176.32,8838.0,160.388,160.4787,159.9163,159.9163,8838.0
2020-10-07 11:00:00,176.25,176.26,175.83,175.94,13072.0,159.8528,159.8619,159.4719,159.5717,13072.0
2020-10-07 11:10:00,175.91,176.12,175.6,175.63,12315.0,159.5445,159.7349,159.2633,159.2905,12315.0
2020-10-07 11:20:00,175.58,175.73,175.14,175.24,14740.0,159.2452,159.3812,158.8461,158.9368,14740.0
2020-10-07 11:30:00,175.29,175.38,175.04,175.38,7214.0,158.9822,159.0638,158.7554,159.0638,7214.0
2020-10-07 11:40:00,175.4,175.81,175.37,175.75,3330.0,159.0819,159.4538,159.0547,159.3994,3330.0
2020-10-07 11:50:00,175.7,175.7,175.18,175.26,6569.0,159.354,159.354,158.8824,158.9549,6569.0
2020-10-07 12:00:00,175.23,175.44,175.0,175.25,11116.0,158.9277,159.1182,158.7191,158.9459,11116.0
2020-10-07 12:10:00,175.19,175.49,174.8,175.49,27929.0,158.8915,159.1636,158.5377,159.1636,27929.0
2020-10-07 12:20:00,175.61,175.72,175.19,175.27,11130.0,159.2724,159.3722,158.8915,158.964,11130.0
2020-10-07 12:30:00,175.27,175.46,175.13,175.28,24311.0,158.964,159.1363,158.837,158.9731,24311.0
2020-10-07 12:40:00,175.19,175.34,175.19,175.31,5042.0,158.8915,159.0275,158.8915,159.0003,5042.0
2020-10-07 12:50:00,175.24,175.24,175.01,175.16,10140.0,158.9368,158.9368,158.7282,158.8643,10140.0
2020-10-07 13:00:00,175.04,175.44,174.93,175.33,4344.0,158.7554,159.1182,158.6557,159.0184,4344.0
2020-10-07 13:10:00,175.3,175.5,175.3,175.46,4735.0,158.9912,159.1726,158.9912,159.1363,4735.0
2020-10-07 13:20:00,175.46,175.7,175.35,175.62,8659.0,159.1363,159.354,159.0366,159.2815,8659.0
2020-10-07 13:30:00,175.65,175.98,175.65,175.75,9649.0,159.3087,159.608,159.3087,159.3994,9649.0
2020-10-07 13:40:00,175.8,176.09,175.67,176.03,10807.0,159.4447,159.7077,159.3268,159.6533,10807.0
2020-10-07 13:50:00,176.08,176.39,176.07,176.13,14095.0,159.6987,159.9798,159.6896,159.744,14095.0
2020-10-07 14:00:00,176.14,176.29,175.79,175.89,9748.0,159.7531,159.8891,159.4356,159.5263,9748.0
2020-10-07 14:10:00,175.95,176.02,175.62,175.78,10610.0,159.5808,159.6442,159.2815,159.4266,10610.0
2020-10-07 14:20:00,175.75,175.97,175.58,175.67,5361.0,159.3994,159.5989,159.2452,159.3268,5361.0
2020-10-07 14:30:00,175.64,176.09,175.47,175.9,22564.0,159.2996,159.7077,159.1454,159.5354,22564.0
2020-10-07 14:40:00,175.9,176.19,175.7,175.91,8581.0,159.5354,159.7984,159.354,159.5445,8581.0
2020-10-07 14:50:00,175.94,176.12,175.82,176.03,32085.0,159.5717,159.7349,159.4629,159.6533,32085.0
2020-10-07 15:00:00,175.98,176.03,175.76,175.96,10810.0,159.608,159.6533,159.4084,159.5898,10810.0
2020-10-07 15:10:00,175.96,176.12,175.86,176.12,17433.0,159.5898,159.7349,159.4991,159.7349,17433.0
2020-10-07 15:20:00,176.12,176.35,175.99,176.03,10205.0,159.7349,159.9435,159.617,159.6533,10205.0
2020-10-07 15:30:00,175.96,175.96,175.55,175.6,30190.0,159.5898,159.5898,159.218,159.2633,30190.0
2020-10-07 15:40:00,175.67,175.67,175.12,175.21,28553.0,159.3268,159.3268,158.828,158.9096,28553.0
2020-10-07 15:50:00,175.28,175.52,175.07,175.33,49336.0,158.9731,159.1908,158.7826,159.0184,49336.0
2020-10-08 09:30:00,175.4,176.46,175.0,175.92,39401.0,159.0819,160.0433,158.7191,159.5535,39401.0
2020-10-08 09:40:00,176.03,176.64,175.88,176.04,22212.0,159.6533,160.2066,159.5173,159.6624,22212.0
2020-10-08 09:50:00,176.0,176.64,175.96,176.4,12426.0,159.6261,160.2066,159.5898,159.9889,12426.0
2020-10-08 10:00:00,176.5,176.67,175.69,176.08,13753.0,160.0796,160.2338,159.3449,159.6987,13753.0
2020-10-08 10:10:00,175.99,176.4,175.83,176.12,11238.0,159.617,159.9889,159.4719,159.7349,11238.0
2020-10-08 10:20:00,176.31,176.75,175.96,176.16,17445.0,159.9073,160.3063,159.5898,159.7712,17445.0
2020-10-08 10:30:00,176.11,176.45,176.02,176.07,17532.0,159.7259,160.0342,159.6442,159.6896,17532.0
2020-10-08 10:40:00,175.95,176.03,175.43,175.95,6511.0,159.5808,159.6533,159.1091,159.5808,6511.0
2020-10-08 10:50:00,176.04,176.15,175.71,175.82,31526.0,159.6624,159.7621,159.3631,159.4629,31526.0
2020-10-08 11:00:00,175.9,176.22,175.74,176.17,24691.0,159.5354,159.8256,159.3903,159.7803,24691.0
2020-10-08 11:10:00,176.15,176.35,176.07,176.23,12056.0,159.7621,159.9435,159.6896,159.8347,12056.0
2020-10-08 11:20:00,176.2,176.26,175.76,175.96,13390.0,159.8075,159.8619,159.4084,159.5898,13390.0
2020-10-08 11:30:00,175.92,176.01,175.33,175.65,11350.0,159.5535,159.6352,159.0184,159.3087,11350.0
2020-10-08 11:40:00,175.66,175.66,175.4,175.41,4666.0,159.3177,159.3177,159.0819,159.091,4666.0
2020-10-08 11:50:00,175.41,175.41,175.1,175.28,9645.0,159.091,159.091,158.8098,158.9731,9645.0
2020-10-08 12:00:00,175.22,175.67,175.19,175.66,4412.0,158.9187,159.3268,158.8915,159.3177,4412.0
2020-10-08 12:10:00,175.54,176.15,175.54,176.04,4942.0,159.2089,159.7621,159.2089,159.6624,4942.0
2020-10-08 12:20:00,175.96,176.18,175.83,176.06,9966.0,159.5898,159.7894,159.4719,159.6805,9966.0
2020-10-08 12:30:00,175.93,176.09,175.9,176.07,3210.0,159.5626,159.7077,159.5354,159.6896,3210.0
2020-10-08 12:40:00,176.06,176.43,176.06,176.22,9051.0,159.6805,160.0161,159.6805,159.8256,9051.0
2020-10-08 12:50:00,176.22,176.46,176.13,176.41,11542.0,159.8256,160.0433,159.744,159.998,11542.0
2020-10-08 13:00:00,176.46,176.76,176.46,176.72,9970.0,160.0433,160.3154,160.0433,160.2791,9970.0
2020-10-08 13:10:00,176.71,176.78,176.26,176.33,5628.0,160.2701,160.3335,159.8619,159.9254,5628.0
2020-10-08 13:20:00,176.3,176.38,176.23,176.35,7224.0,159.8982,159.9708,159.8347,159.9435,7224.0
2020-10-08 13:30:00,176.29,176.66,176.28,176.66,7966.0,159.8891,160.2247,159.8801,160.2247,7966.0
2020-10-08 13:40:00,176.6,176.68,176.4,176.52,7066.0,160.1703,160.2428,159.9889,160.0977,7066.0
2020-10-08 13:50:00,176.5,176.68,176.48,176.61,6787.0,160.0796,160.2428,160.0614,160.1794,6787.0
2020-10-08 14:00:00,176.65,176.94,176.47,176.84,24605.0,160.2156,160.4787,160.0524,160.388,24605.0
2020-10-08 14:10:00,176.87,177.22,176.82,177.02,6666.0,160.4152,160.7326,160.3698,160.5512,6666.0
2020-10-08 14:20:00,177.02,177.3,176.94,177.16,5699.0,160.5512,160.8052,160.4787,160.6782,5699.0
2020-10-08 14:30:00,177.11,177.4,177.11,177.24,6672.0,160.6328,160.8959,160.6328,160.7507,6672.0
2020-10-08 14:40:00,177.35,177.37,177.2,177.32,6718.0,160.8505,160.8686,160.7145,160.8233,6718.0
2020-10-08 14:50:00,177.32,177.45,177.17,177.34,9952.0,160.8233,160.9412,160.6873,160.8414,9952.0
2020-10-08 15:00:00,177.27,177.39,177.08,177.39,4588.0,160.778,160.8868,160.6056,160.8868,4588.0
2020-10-08 15:10:00,177.39,177.67,177.35,177.63,7522.0,160.8868,161.1407,160.8505,161.1045,7522.0
2020-10-08 15:20:00,177.57,177.81,177.57,177.65,6568.0,161.05,161.2677,161.05,161.1226,6568.0
2020-10-08 15:30:00,177.69,177.82,177.59,177.62,8569.0,161.1589,161.2768,161.0682,161.0954,8569.0
2020-10-08 15:40:00,177.61,177.85,177.61,177.77,13463.0,161.0863,161.304,161.0863,161.2314,13463.0
2020-10-08 15:50:00,177.71,178.14,177.67,178.13,50539.0,161.177,161.567,161.1407,161.5579,50539.0
2020-10-09 09:30:00,179.11,179.49,177.84,178.11,23024.0,162.4468,162.7914,161.2949,161.5398,23024.0
2020-10-09 09:40:00,177.84,178.73,177.7,178.41,19834.0,161.2949,162.1021,161.1679,161.8119,19834.0
2020-10-09 09:50:00,178.23,178.56,177.86,178.05,15035.0,161.6486,161.9479,161.3131,161.4854,15035.0
2020-10-09 10:00:00,178.29,178.43,177.59,177.73,18255.0,161.7031,161.83,161.0682,161.1952,18255.0
2020-10-09 10:10:00,177.85,178.05,177.43,177.75,7104.0,161.304,161.4854,160.9231,161.2133,7104.0
2020-10-09 10:20:00,177.69,177.85,177.19,177.24,9213.0,161.1589,161.304,160.7054,160.7507,9213.0
2020-10-09 10:30:00,177.24,177.55,176.87,177.39,7641.0,160.7507,161.0319,160.4152,160.8868,7641.0
2020-10-09 10:40:00,177.32,177.34,177.03,177.09,3838.0,160.8233,160.8414,160.5603,160.6147,3838.0
2020-10-09 10:50:00,177.09,177.2,176.87,177.12,7074.0,160.6147,160.7145,160.4152,160.6419,7074.0
2020-10-09 11:00:00,177.19,177.34,176.98,176.98,3330.0,160.7054,160.8414,160.5149,160.5149,3330.0
2020-10-09 11:10:00,177.09,177.31,176.97,176.98,4662.0,160.6147,160.8142,160.5059,160.5149,4662.0
2020-10-09 11:20:00,177.28,177.78,177.2,177.51,11422.0,160.787,161.2405,160.7145,160.9956,11422.0
2020-10-09 11:30:00,177.59,177.67,177.52,177.6,3465.0,161.0682,161.1407,161.0047,161.0773,3465.0
2020-10-09 11:40:00,177.56,178.08,177.39,177.86,3852.0,161.041,161.5126,160.8868,161.3131,3852.0
2020-10-09 11:50:00,177.87,178.28,177.87,177.88,19313.0,161.3221,161.694,161.3221,161.3312,19313.0
2020-10-09 12:00:00,177.94,178.07,177.74,177.85,8283.0,161.3856,161.5035,161.2042,161.304,8283.0
2020-10-09 12:10:00,177.76,177.84,177.58,177.81,9548.0,161.2224,161.2949,161.0591,161.2677,9548.0
2020-10-09 12:20:00,177.89,178.15,177.72,177.72,5044.0,161.3403,161.5761,161.1861,161.1861,5044.0
2020-10-09 12:30:00,177.93,177.93,177.58,177.63,10607.0,161.3765,161.3765,161.0591,161.1045,10607.0
2020-10-09 12:40:00,177.63,177.68,177.21,177.26,7066.0,161.1045,161.1498,160.7235,160.7689,7066.0
2020-10-09 12:50:00,177.3,177.38,176.49,176.61,6337.0,160.8052,160.8777,160.0705,160.1794,6337.0
2020-10-09 13:00:00,176.68,176.68,176.14,176.24,8510.0,160.2428,160.2428,159.7531,159.8438,8510.0
2020-10-09 13:10:00,176.22,176.26,176.09,176.22,3840.0,159.8256,159.8619,159.7077,159.8256,3840.0
2020-10-09 13:20:00,176.19,176.64,176.12,176.49,4389.0,159.7984,160.2066,159.7349,160.0705,4389.0
2020-10-09 13:30:00,176.48,176.74,176.36,176.72,4184.0,160.0614,160.2973,159.9526,160.2791,4184.0
2020-10-09 13:40:00,176.75,176.93,176.32,176.4,13359.0,160.3063,160.4696,159.9163,159.9889,13359.0
2020-10-09 13:50:00,176.4,176.56,176.27,176.5,9215.0,159.9889,160.134,159.871,160.0796,9215.0
2020-10-09 14:00:00,176.41,176.41,175.73,175.86,18763.0,159.998,159.998,159.3812,159.4991,18763.0
2020-10-09 14:10:00,175.87,175.95,175.32,175.4,39296.0,159.5082,159.5808,159.0094,159.0819,39296.0
2020-10-09 14:20:00,175.39,175.46,174.48,174.56,66140.0,159.0729,159.1363,158.2475,158.3201,66140.0
2020-10-09 14:30:00,174.56,175.2,174.5,174.66,40761.0,158.3201,158.9005,158.2657,158.4108,40761.0
2020-10-09 14:40:00,174.65,175.07,174.58,174.89,10353.0,158.4017,158.7826,158.3382,158.6194,10353.0
2020-10-09 14:50:00,174.83,175.16,174.64,175.05,18084.0,158.565,158.8643,158.3926,158.7645,18084.0
2020-10-09 15:00:00,175.05,175.25,174.85,174.93,28919.0,158.7645,158.9459,158.5831,158.6557,28919.0
2020-10-09 15:10:00,174.92,175.05,174.8,174.81,17634.0,158.6466,158.7645,158.5377,158.5468,17634.0
2020-10-09 15:20:00,174.83,175.17,174.8,175.08,22935.0,158.565,158.8733,158.5377,158.7917,22935.0
2020-10-09 15:30:00,175.06,175.28,175.01,175.04,40345.0,158.7736,158.9731,158.7282,158.7554,40345.0
2020-10-09 15:40:00,175.04,175.37,175.03,175.37,32881.0,158.7554,159.0547,158.7463,159.0547,32881.0
2020-10-09 15:50:00,175.42,175.75,175.16,175.33,64115.0,159.1001,159.3994,158.8643,159.0184,64115.0
2020-10-12 09:30:00,175.52,175.52,174.35,174.79,33070.0,159.1908,159.1908,158.1296,158.5287,33070.0
2020-10-12 09:40:00,174.7,174.89,174.27,174.35,22660.0,158.447,158.6194,158.0571,158.1296,22660.0
2020-10-12 09:50:00,174.37,175.08,174.33,174.8,21687.0,158.1477,158.7917,158.1115,158.5377,21687.0
2020-10-12 10:00:00,174.96,175.18,174.84,175.02,13293.0,158.6829,158.8824,158.574,158.7373,13293.0
2020-10-12 10:10:00,175.02,175.44,174.89,174.93,11670.0,158.7373,159.1182,158.6194,158.6557,11670.0
2020-10-12 10:20:00,174.98,175.75,174.98,175.61,16535.0,158.701,159.3994,158.701,159.2724,16535.0
2020-10-12 10:30:00,175.55,175.63,175.29,175.63,10657.0,159.218,159.2905,158.9822,159.2905,10657.0
2020-10-12 10:40:00,175.61,175.84,175.29,175.36,11909.0,159.2724,159.481,158.9822,159.0456,11909.0
2020-10-12 10:50:00,175.45,175.64,174.9,175.0,9227.0,159.1273,159.2996,158.6284,158.7191,9227.0
2020-10-12 11:00:00,175.16,175.44,175.14,175.26,5647.0,158.8643,159.1182,158.8461,158.9549,5647.0
2020-10-12 11:10:00,175.33,175.66,175.11,175.33,18320.0,159.0184,159.3177,158.8189,159.0184,18320.0
2020-10-12 11:20:00,175.32,175.52,175.05,175.09,20218.0,159.0094,159.1908,158.7645,158.8008,20218.0
2020-10-12 11:30:00,175.05,175.13,174.92,175.02,16131.0,158.7645,158.837,158.6466,158.7373,16131.0
2020-10-12 11:40:00,175.0,175.11,174.95,175.11,12891.0,158.7191,158.8189,158.6738,158.8189,12891.0
2020-10-12 11:50:00,175.22,175.39,175.09,175.16,8070.0,158.9187,159.0729,158.8008,158.8643,8070.0
2020-10-12 12:00:00,175.11,175.13,174.91,174.98,8558.0,158.8189,158.837,158.6375,158.701,8558.0
2020-10-12 12:10:00,175.0,175.11,174.91,175.03,8186.0,158.7191,158.8189,158.6375,158.7463,8186.0
2020-10-12 12:20:00,175.08,175.13,174.84,175.07,9834.0,158.7917,158.837,158.574,158.7826,9834.0
2020-10-12 12:30:00,175.07,175.07,174.83,174.91,17592.0,158.7826,158.7826,158.565,158.6375,17592.0
2020-10-12 12:40:00,174.96,175.07,174.76,174.86,14459.0,158.6829,158.7826,158.5015,158.5922,14459.0
2020-10-12 12:50:00,174.87,175.58,174.77,175.46,8240.0,158.6012,159.2452,158.5105,159.1363,8240.0
2020-10-12 13:00:00,175.39,175.44,175.0,175.06,10360.0,159.0729,159.1182,158.7191,158.7736,10360.0
2020-10-12 13:10:00,175.13,175.29,175.08,175.26,10541.0,158.837,158.9822,158.7917,158.9549,10541.0
2020-10-12 13:20:00,175.19,175.2,174.96,174.96,14345.0,158.8915,158.9005,158.6829,158.6829,14345.0
2020-10-12 13:30:00,174.99,175.05,174.81,174.87,11186.0,158.7101,158.7645,158.5468,158.6012,11186.0
2020-10-12 13:40:00,174.91,175.08,174.86,174.9,6877.0,158.6375,158.7917,158.5922,158.6284,6877.0
2020-10-12 13:50:00,174.97,175.03,174.83,174.84,12096.0,158.6919,158.7463,158.565,158.574,12096.0
2020-10-12 14:00:00,174.86,174.9,174.74,174.81,7313.0,158.5922,158.6284,158.4833,158.5468,7313.0
2020-10-12 14:10:00,174.77,175.07,174.76,175.0,51178.0,158.5105,158.7826,158.5015,158.7191,51178.0
2020-10-12 14:20:00,174.96,174.99,174.54,174.62,7182.0,158.6829,158.7101,158.3019,158.3745,7182.0
2020-10-12 14:30:00,174.67,174.71,174.48,174.62,5995.0,158.4198,158.4561,158.2475,158.3745,5995.0
2020-10-12 14:40:00,174.55,174.88,174.55,174.84,7123.0,158.311,158.6103,158.311,158.574,7123.0
2020-10-12 14:50:00,174.78,174.97,174.64,174.91,8905.0,158.5196,158.6919,158.3926,158.6375,8905.0
2020-10-12 15:00:00,174.91,175.3,174.86,175.17,18083.0,158.6375,158.9912,158.5922,158.8733,18083.0
2020-10-12 15:10:00,175.18,175.44,175.0,175.31,92253.0,158.8824,159.1182,158.7191,159.0003,92253.0
2020-10-12 15:20:00,175.31,175.38,174.86,174.86,30623.0,159.0003,159.0638,158.5922,158.5922,30623.0
2020-10-12 15:30:00,174.89,175.06,174.75,174.98,45266.0,158.6194,158.7736,158.4924,158.701,45266.0
2020-10-12 15:40:00,174.99,175.11,174.84,174.88,42941.0,158.7101,158.8189,158.574,158.6103,42941.0
2020-10-12 15:50:00,174.81,175.09,174.81,175.03,95005.0,158.5468,158.8008,158.5468,158.7463,95005.0
2020-10-13 09:30:00,174.13,175.05,173.86,174.78,35502.0,157.9301,158.7645,157.6852,158.5196,35502.0
2020-10-13 09:40:00,174.92,174.99,174.53,174.8,6843.0,158.6466,158.7101,158.2929,158.5377,6843.0
2020-10-13 09:50:00,174.94,174.95,174.14,174.19,7188.0,158.6647,158.6738,157.9391,157.9845,7188.0
2020-10-13 10:00:00,174.15,174.67,174.09,174.29,6938.0,157.9482,158.4198,157.8938,158.0752,6938.0
2020-10-13 10:10:00,174.22,174.38,174.01,174.27,14907.0,158.0117,158.1568,157.8212,158.0571,14907.0
2020-10-13 10:20:00,174.27,174.38,174.01,174.35,9398.0,158.0571,158.1568,157.8212,158.1296,9398.0
2020-10-13 10:30:00,174.27,174.82,174.16,174.61,11655.0,158.0571,158.5559,157.9573,158.3654,11655.0
2020-10-13 10:40:00,174.63,174.68,174.3,174.5,15346.0,158.3836,158.4289,158.0843,158.2657,15346.0
2020-10-13 10:50:00,174.5,174.87,174.25,174.51,23119.0,158.2657,158.6012,158.0389,158.2747,23119.0
2020-10-13 11:00:00,174.66,174.9,174.49,174.55,12088.0,158.4108,158.6284,158.2566,158.311,12088.0
2020-10-13 11:10:00,174.62,174.81,174.49,174.64,8082.0,158.3745,158.5468,158.2566,158.3926,8082.0
2020-10-13 11:20:00,174.69,174.8,174.38,174.53,11358.0,158.438,158.5377,158.1568,158.2929,11358.0
2020-10-13 11:30:00,174.46,174.53,174.13,174.22,16176.0,158.2294,158.2929,157.9301,158.0117,16176.0
2020-10-13 11:40:00,174.3,174.49,174.01,174.49,6299.0,158.0843,158.2566,157.8212,158.2566,6299.0
2020-10-13 11:50:00,174.49,174.65,174.34,174.35,9450.0,158.2566,158.4017,158.1205,158.1296,9450.0
2020-10-13 12:00:00,174.44,174.88,174.42,174.88,13142.0,158.2112,158.6103,158.1931,158.6103,13142.0
2020-10-13 12:10:00,174.83,175.1,174.64,175.1,5945.0,158.565,158.8098,158.3926,158.8098,5945.0
2020-10-13 12:20:00,175.16,175.26,174.8,174.87,5400.0,158.8643,158.9549,158.5377,158.6012,5400.0
2020-10-13 12:30:00,174.83,174.91,174.65,174.81,7230.0,158.565,158.6375,158.4017,158.5468,7230.0
2020-10-13 12:40:00,174.84,175.22,174.84,174.98,9186.0,158.574,158.9187,158.574,158.701,9186.0
2020-10-13 12:50:00,174.98,175.19,174.84,175.19,5896.0,158.701,158.8915,158.574,158.8915,5896.0
2020-10-13 13:00:00,175.13,175.21,174.79,174.9,36896.0,158.837,158.9096,158.5287,158.6284,36896.0
2020-10-13 13:10:00,174.81,174.96,174.63,174.75,16859.0,158.5468,158.6829,158.3836,158.4924,16859.0
2020-10-13 13:20:00,174.76,175.15,174.7,175.07,15553.0,158.5015,158.8552,158.447,158.7826,15553.0
2020-10-13 13:30:00,174.96,175.19,174.81,175.08,12907.0,158.6829,158.8915,158.5468,158.7917,12907.0
2020-10-13 13:40:00,175.04,175.23,174.91,175.03,7323.0,158.7554,158.9277,158.6375,158.7463,7323.0
2020-10-13 13:50:00,175.11,175.13,174.9,175.11,8371.0,158.8189,158.837,158.6284,158.8189,8371.0
2020-10-13 14:00:00,175.09,175.31,174.94,175.24,8375.0,158.8008,159.0003,158.6647,158.9368,8375.0
2020-10-13 14:10:00,175.23,175.49,175.16,175.19,8985.0,158.9277,159.1636,158.8643,158.8915,8985.0
2020-10-13 14:20:00,175.25,175.25,174.51,174.57,28654.0,158.9459,158.9459,158.2747,158.3291,28654.0
2020-10-13 14:30:00,174.5,174.51,173.68,173.78,10978.0,158.2657,158.2747,157.5219,157.6126,10978.0
2020-10-13 14:40:00,173.67,174.13,173.56,174.12,26801.0,157.5129,157.9301,157.4131,157.921,26801.0
2020-10-13 14:50:00,174.04,174.45,174.04,174.35,13334.0,157.8484,158.2203,157.8484,158.1296,13334.0
2020-10-13 15:00:00,174.31,174.68,174.28,174.68,14619.0,158.0933,158.4289,158.0661,158.4289,14619.0
2020-10-13 15:10:00,174.77,174.82,174.44,174.6,15728.0,158.5105,158.5559,158.2112,158.3564,15728.0
2020-10-13 15:20:00,174.58,175.16,174.51,174.88,11452.0,158.3382,158.8643,158.2747,158.6103,11452.0
2020-10-13 15:30:00,175.03,175.08,174.89,174.92,10275.0,158.7463,158.7917,158.6194,158.6466,10275.0
2020-10-13 15:40:00,174.97,175.22,174.67,174.76,17386.0,158.6919,158.9187,158.4198,158.5015,17386.0
2020-10-13 15:50:00,174.81,174.94,174.26,174.41,78510.0,158.5468,158.6647,158.048,158.184,78510.0
2020-10-14 09:30:00,174.62,175.24,174.3,175.04,22947.0,158.3745,158.9368,158.0843,158.7554,22947.0
2020-10-14 09:40:00,175.05,175.77,174.71,175.77,7371.0,158.7645,159.4175,158.4561,159.4175,7371.0
2020-10-14 09:50:00,175.86,176.4,175.82,176.36,9679.0,159.4991,159.9889,159.4629,159.9526,9679.0
2020-10-14 10:00:00,176.33,177.38,176.32,176.79,10552.0,159.9254,160.8777,159.9163,160.3426,10552.0
2020-10-14 10:10:00,176.7,176.76,176.15,176.36,6368.0,160.261,160.3154,159.7621,159.9526,6368.0
2020-10-14 10:20:00,176.22,177.13,176.18,176.29,8105.0,159.8256,160.651,159.7894,159.8891,8105.0
2020-10-14 10:30:00,176.16,176.33,175.88,176.28,11619.0,159.7712,159.9254,159.5173,159.8801,11619.0
2020-10-14 10:40:00,176.25,176.55,175.84,176.45,12313.0,159.8528,160.1249,159.481,160.0342,12313.0
2020-10-14 10:50:00,176.45,176.71,176.15,176.5,13955.0,160.0342,160.2701,159.7621,160.0796,13955.0
2020-10-14 11:00:00,176.5,176.54,176.11,176.2,7024.0,160.0796,160.1159,159.7259,159.8075,7024.0
2020-10-14 11:10:00,176.11,176.46,176.02,176.45,7577.0,159.7259,160.0433,159.6442,160.0342,7577.0
2020-10-14 11:20:00,176.45,177.03,176.43,176.97,11189.0,160.0342,160.5603,160.0161,160.5059,11189.0
2020-10-14 11:30:00,177.03,177.05,176.4,176.68,12000.0,160.5603,160.5784,159.9889,160.2428,12000.0
2020-10-14 11:40:00,176.61,176.73,176.22,176.38,8862.0,160.1794,160.2882,159.8256,159.9708,8862.0
2020-10-14 11:50:00,176.41,176.42,176.06,176.3,8346.0,159.998,160.007,159.6805,159.8982,8346.0
2020-10-14 12:00:00,176.37,176.87,176.37,176.71,7597.0,159.9617,160.4152,159.9617,160.2701,7597.0
2020-10-14 12:10:00,176.71,176.83,176.24,176.24,7399.0,160.2701,160.3789,159.8438,159.8438,7399.0
2020-10-14 12:20:00,176.37,176.56,176.28,176.46,11490.0,159.9617,160.134,159.8801,160.0433,11490.0
2020-10-14 12:30:00,176.46,176.81,176.41,176.65,6370.0,160.0433,160.3607,159.998,160.2156,6370.0
2020-10-14 12:40:00,176.73,176.75,176.39,176.45,3671.0,160.2882,160.3063,159.9798,160.0342,3671.0
2020-10-14 12:50:00,176.45,176.53,176.32,176.47,6839.0,160.0342,160.1068,159.9163,160.0524,6839.0
2020-10-14 13:00:00,176.4,176.82,176.33,176.82,4824.0,159.9889,160.3698,159.9254,160.3698,4824.0
2020-10-14 13:10:00,176.83,176.84,176.58,176.64,2986.0,160.3789,160.388,160.1521,160.2066,2986.0
2020-10-14 13:20:00,176.62,176.62,176.42,176.54,5615.0,160.1884,160.1884,160.007,160.1159,5615.0
2020-10-14 13:30:00,176.46,176.62,176.27,176.55,13314.0,160.0433,160.1884,159.871,160.1249,13314.0
2020-10-14 13:40:00,176.49,176.62,176.36,176.6,5142.0,160.0705,160.1884,159.9526,160.1703,5142.0
2020-10-14 13:50:00,176.54,176.65,176.4,176.43,3695.0,160.1159,160.2156,159.9889,160.0161,3695.0
2020-10-14 14:00:00,176.43,176.65,176.38,176.61,4643.0,160.0161,160.2156,159.9708,160.1794,4643.0
2020-10-14 14:10:00,176.66,176.74,176.44,176.62,6332.0,160.2247,160.2973,160.0252,160.1884,6332.0
2020-10-14 14:20:00,176.61,176.67,176.32,176.52,9007.0,160.1794,160.2338,159.9163,160.0977,9007.0
2020-10-14 14:30:00,176.58,176.59,176.19,176.4,11944.0,160.1521,160.1612,159.7984,159.9889,11944.0
2020-10-14 14:40:00,176.34,176.47,176.23,176.42,7742.0,159.9345,160.0524,159.8347,160.007,7742.0
2020-10-14 14:50:00,176.36,176.46,176.3,176.3,5569.0,159.9526,160.0433,159.8982,159.8982,5569.0
2020-10-14 15:00:00,176.34,177.17,176.33,177.06,8328.0,159.9345,160.6873,159.9254,160.5875,8328.0
2020-10-14 15:10:00,177.05,177.18,176.84,176.87,11288.0,160.5784,160.6963,160.388,160.4152,11288.0
2020-10-14 15:20:00,176.95,176.98,176.53,176.53,9062.0,160.4877,160.5149,160.1068,160.1068,9062.0
2020-10-14 15:30:00,176.51,176.67,176.27,176.29,16123.0,160.0887,160.2338,159.871,159.8891,16123.0
2020-10-14 15:40:00,176.31,176.81,176.31,176.57,17698.0,159.9073,160.3607,159.9073,160.1431,17698.0
2020-10-14 15:50:00,176.67,176.77,176.33,176.45,58890.0,160.2338,160.3245,159.9254,160.0342,58890.0
2020-10-15 09:30:00,175.11,175.49,174.28,175.11,29232.0,158.8189,159.1636,158.0661,158.8189,29232.0
2020-10-15 09:40:00,175.07,175.53,174.73,175.53,22149.0,158.7826,159.1998,158.4743,159.1998,22149.0
2020-10-15 09:50:00,175.53,176.01,175.51,175.97,17345.0,159.1998,159.6352,159.1817,159.5989,17345.0
2020-10-15 10:00:00,175.99,176.02,175.09,175.33,11089.0,159.617,159.6442,158.8008,159.0184,11089.0
2020-10-15 10:10:00,175.23,175.26,174.7,175.1,14154.0,158.9277,158.9549,158.447,158.8098,14154.0
2020-10-15 10:20:00,174.86,175.09,174.62,175.08,12608.0,158.5922,158.8008,158.3745,158.7917,12608.0
2020-10-15 10:30:00,175.05,175.09,174.55,174.68,15629.0,158.7645,158.8008,158.311,158.4289,15629.0
2020-10-15 10:40:00,174.67,174.8,174.46,174.51,10787.0,158.4198,158.5377,158.2294,158.2747,10787.0
2020-10-15 10:50:00,174.58,174.61,174.28,174.4,22503.0,158.3382,158.3654,158.0661,158.175,22503.0
2020-10-15 11:00:00,174.3,174.45,173.86,174.3,28224.0,158.0843,158.2203,157.6852,158.0843,28224.0
2020-10-15 11:10:00,174.26,174.4,173.89,174.24,16357.0,158.048,158.175,157.7124,158.0298,16357.0
2020-10-15 11:20:00,174.22,174.22,173.87,173.88,16698.0,158.0117,158.0117,157.6943,157.7033,16698.0
2020-10-15 11:30:00,173.85,174.15,173.66,173.7,17650.0,157.6761,157.9482,157.5038,157.5401,17650.0
2020-10-15 11:40:00,173.67,174.24,173.61,174.14,7632.0,157.5129,158.0298,157.4585,157.9391,7632.0
2020-10-15 11:50:00,174.27,174.61,173.83,173.88,14584.0,158.0571,158.3654,157.658,157.7033,14584.0
2020-10-15 12:00:00,173.83,174.05,173.83,174.01,7163.0,157.658,157.8575,157.658,157.8212,7163.0
2020-10-15 12:10:00,173.99,174.04,173.69,173.69,11832.0,157.8031,157.8484,157.531,157.531,11832.0
2020-10-15 12:20:00,173.75,173.75,173.44,173.48,9126.0,157.5854,157.5854,157.3043,157.3405,9126.0
2020-10-15 12:30:00,173.58,173.76,173.43,173.69,3597.0,157.4312,157.5945,157.2952,157.531,3597.0
2020-10-15 12:40:00,173.82,174.06,173.7,173.92,5837.0,157.6489,157.8666,157.5401,157.7396,5837.0
2020-10-15 12:50:00,173.88,174.09,173.79,173.92,5828.0,157.7033,157.8938,157.6217,157.7396,5828.0
2020-10-15 13:00:00,173.91,174.08,173.88,173.95,4648.0,157.7305,157.8847,157.7033,157.7668,4648.0
2020-10-15 13:10:00,173.95,174.4,173.95,174.24,14580.0,157.7668,158.175,157.7668,158.0298,14580.0
2020-10-15 13:20:00,174.26,174.36,173.72,173.72,27575.0,158.048,158.1387,157.5582,157.5582,27575.0
2020-10-15 13:30:00,173.76,173.84,173.56,173.61,13692.0,157.5945,157.6671,157.4131,157.4585,13692.0
2020-10-15 13:40:00,173.56,173.94,173.47,173.49,7736.0,157.4131,157.7578,157.3315,157.3496,7736.0
2020-10-15 13:50:00,173.48,173.67,173.22,173.59,9030.0,157.3405,157.5129,157.1047,157.4403,9030.0
2020-10-15 14:00:00,173.54,173.77,173.49,173.58,13150.0,157.395,157.6036,157.3496,157.4312,13150.0
2020-10-15 14:10:00,173.58,173.75,173.5,173.68,13901.0,157.4312,157.5854,157.3587,157.5219,13901.0
2020-10-15 14:20:00,173.62,173.92,173.48,173.88,28179.0,157.4675,157.7396,157.3405,157.7033,28179.0
2020-10-15 14:30:00,173.9,173.93,173.57,173.64,13133.0,157.7215,157.7487,157.4222,157.4857,13133.0
2020-10-15 14:40:00,173.67,173.7,173.07,173.38,18630.0,157.5129,157.5401,156.9687,157.2499,18630.0
2020-10-15 14:50:00,173.45,173.47,173.19,173.3,34662.0,157.3133,157.3315,157.0775,157.1773,34662.0
2020-10-15 15:00:00,173.29,173.38,173.16,173.22,16555.0,157.1682,157.2499,157.0503,157.1047,16555.0
2020-10-15 15:10:00,173.22,173.3,172.96,173.0,12697.0,157.1047,157.1773,156.8689,156.9052,12697.0
2020-10-15 15:20:00,172.95,173.41,172.92,173.29,10346.0,156.8599,157.2771,156.8326,157.1682,10346.0
2020-10-15 15:30:00,173.27,173.45,173.13,173.25,30708.0,157.1501,157.3133,157.0231,157.1319,30708.0
2020-10-15 15:40:00,173.23,173.47,173.15,173.24,14299.0,157.1138,157.3315,157.0412,157.1229,14299.0
2020-10-15 15:50:00,173.24,173.53,173.14,173.46,101057.0,157.1229,157.3859,157.0322,157.3224,101057.0
2020-10-16 09:30:00,174.46,175.41,174.16,174.86,78026.0,158.2294,159.091,157.9573,158.5922,78026.0
2020-10-16 09:40:00,174.84,175.08,174.43,174.61,21466.0,158.574,158.7917,158.2022,158.3654,21466.0
2020-10-16 09:50:00,174.61,175.15,174.29,174.97,12375.0,158.3654,158.8552,158.0752,158.6919,12375.0
2020-10-16 10:00:00,175.07,175.08,174.51,174.64,7451.0,158.7826,158.7917,158.2747,158.3926,7451.0
2020-10-16 10:10:00,174.63,174.83,174.44,174.56,17187.0,158.3836,158.565,158.2112,158.3201,17187.0
2020-10-16 10:20:00,174.51,174.76,174.3,174.65,7930.0,158.2747,158.5015,158.0843,158.4017,7930.0
2020-10-16 10:30:00,174.76,174.76,174.27,174.46,36391.0,158.5015,158.5015,158.0571,158.2294,36391.0
2020-10-16 10:40:00,174.57,174.7,174.33,174.59,9027.0,158.3291,158.447,158.1115,158.3473,9027.0
2020-10-16 10:50:00,174.62,174.68,174.26,174.34,12058.0,158.3745,158.4289,158.048,158.1205,12058.0
2020-10-16 11:00:00,174.36,174.84,174.36,174.84,19530.0,158.1387,158.574,158.1387,158.574,19530.0
2020-10-16 11:10:00,174.84,174.89,174.42,174.55,34908.0,158.574,158.6194,158.1931,158.311,34908.0
2020-10-16 11:20:00,174.55,174.94,174.51,174.8,10047.0,158.311,158.6647,158.2747,158.5377,10047.0
2020-10-16 11:30:00,174.87,174.89,174.5,174.89,11858.0,158.6012,158.6194,158.2657,158.6194,11858.0
2020-10-16 11:40:00,174.87,174.96,174.5,174.61,38505.0,158.6012,158.6829,158.2657,158.3654,38505.0
2020-10-16 11:50:00,174.64,174.87,174.45,174.81,38393.0,158.3926,158.6012,158.2203,158.5468,38393.0
2020-10-16 12:00:00,174.8,174.8,174.5,174.74,15319.0,158.5377,158.5377,158.2657,158.4833,15319.0
2020-10-16 12:10:00,174.7,174.96,174.7,174.84,6652.0,158.447,158.6829,158.447,158.574,6652.0
2020-10-16 12:20:00,174.8,175.34,174.67,175.3,13042.0,158.5377,159.0275,158.4198,158.9912,13042.0
2020-10-16 12:30:00,175.25,175.31,174.78,175.01,9594.0,158.9459,159.0003,158.5196,158.7282,9594.0
2020-10-16 12:40:00,175.02,175.22,174.93,174.97,8912.0,158.7373,158.9187,158.6557,158.6919,8912.0
2020-10-16 12:50:00,175.01,175.02,174.74,174.76,10379.0,158.7282,158.7373,158.4833,158.5015,10379.0
2020-10-16 13:00:00,174.86,174.88,174.57,174.63,3877.0,158.5922,158.6103,158.3291,158.3836,3877.0
2020-10-16 13:10:00,174.6,174.64,174.48,174.58,6938.0,158.3564,158.3926,158.2475,158.3382,6938.0
2020-10-16 13:20:00,174.53,174.79,174.49,174.77,3588.0,158.2929,158.5287,158.2566,158.5105,3588.0
2020-10-16 13:30:00,174.8,174.99,174.71,174.99,6088.0,158.5377,158.7101,158.4561,158.7101,6088.0
2020-10-16 13:40:00,175.0,175.0,174.75,174.83,6796.0,158.7191,158.7191,158.4924,158.565,6796.0
2020-10-16 13:50:00,174.83,174.99,174.76,174.83,8685.0,158.565,158.7101,158.5015,158.565,8685.0
2020-10-16 14:00:00,174.9,175.0,174.77,174.93,9385.0,158.6284,158.7191,158.5105,158.6557,9385.0
2020-10-16 14:10:00,175.02,175.07,174.89,174.99,11994.0,158.7373,158.7826,158.6194,158.7101,11994.0
2020-10-16 14:20:00,174.99,175.25,174.99,175.18,9757.0,158.7101,158.9459,158.7101,158.8824,9757.0
2020-10-16 14:30:00,175.22,175.27,175.01,175.01,26201.0,158.9187,158.964,158.7282,158.7282,26201.0
2020-10-16 14:40:00,175.03,175.25,175.02,175.16,10713.0,158.7463,158.9459,158.7373,158.8643,10713.0
2020-10-16 14:50:00,175.16,175.36,175.15,175.3,8358.0,158.8643,159.0456,158.8552,158.9912,8358.0
2020-10-16 15:00:00,175.3,175.36,174.92,174.92,8937.0,158.9912,159.0456,158.6466,158.6466,8937.0
2020-10-16 15:10:00,174.86,174.99,174.8,174.96,2977.0,158.5922,158.7101,158.5377,158.6829,2977.0
2020-10-16 15:20:00,174.86,175.13,174.8,175.06,5875.0,158.5922,158.837,158.5377,158.7736,5875.0
2020-10-16 15:30:00,175.04,175.13,174.9,174.9,8538.0,158.7554,158.837,158.6284,158.6284,8538.0
2020-10-16 15:40:00,174.9,174.96,174.65,174.8,11388.0,158.6284,158.6829,158.4017,158.5377,11388.0
2020-10-16 15:50:00,174.88,174.88,174.16,174.45,118605.0,158.6103,158.6103,157.9573,158.2203,118605.0
2020-10-19 09:30:00,174.83,175.6,174.82,175.31,39901.0,158.565,159.2633,158.5559,159.0003,39901.0
2020-10-19 09:40:00,175.34,175.83,175.08,175.83,8839.0,159.0275,159.4719,158.7917,159.4719,8839.0
2020-10-19 09:50:00,175.9,176.47,175.73,175.91,8130.0,159.5354,160.0524,159.3812,159.5445,8130.0
2020-10-19 10:00:00,175.63,176.37,175.37,175.39,9272.0,159.2905,159.9617,159.0547,159.0729,9272.0
2020-10-19 10:10:00,175.56,175.72,175.27,175.47,8174.0,159.227,159.3722,158.964,159.1454,8174.0
2020-10-19 10:20:00,175.62,175.85,175.59,175.85,3949.0,159.2815,159.4901,159.2542,159.4901,3949.0
2020-10-19 10:30:00,175.76,176.03,175.52,175.62,10544.0,159.4084,159.6533,159.1908,159.2815,10544.0
2020-10-19 10:40:00,175.65,175.75,175.26,175.26,11721.0,159.3087,159.3994,158.9549,158.9549,11721.0
2020-10-19 10:50:00,175.27,175.52,175.2,175.5,9086.0,158.964,159.1908,158.9005,159.1726,9086.0
2020-10-19 11:00:00,175.43,175.43,174.85,174.99,5248.0,159.1091,159.1091,158.5831,158.7101,5248.0
2020-10-19 11:10:00,174.98,174.98,174.51,174.65,6418.0,158.701,158.701,158.2747,158.4017,6418.0
2020-10-19 11:20:00,174.59,174.59,174.15,174.33,10791.0,158.3473,158.3473,157.9482,158.1115,10791.0
2020-10-19 11:30:00,174.5,174.5,174.12,174.18,7747.0,158.2657,158.2657,157.921,157.9754,7747.0
2020-10-19 11:40:00,174.11,174.27,174.11,174.18,5674.0,157.9119,158.0571,157.9119,157.9754,5674.0
2020-10-19 11:50:00,174.18,174.33,174.06,174.33,9511.0,157.9754,158.1115,157.8666,158.1115,9511.0
2020-10-19 12:00:00,174.33,174.52,174.19,174.39,15247.0,158.1115,158.2838,157.9845,158.1659,15247.0
2020-10-19 12:10:00,174.31,174.47,174.17,174.42,9693.0,158.0933,158.2384,157.9664,158.1931,9693.0
2020-10-19 12:20:00,174.4,174.4,173.91,173.94,7637.0,158.175,158.175,157.7305,157.7578,7637.0
2020-10-19 12:30:00,173.88,174.03,173.61,174.03,13900.0,157.7033,157.8394,157.4585,157.8394,13900.0
2020-10-19 12:40:00,173.97,174.25,173.82,174.09,14645.0,157.785,158.0389,157.6489,157.8938,14645.0
2020-10-19 12:50:00,174.09,174.14,173.97,174.06,15811.0,157.8938,157.9391,157.785,157.8666,15811.0
2020-10-19 13:00:00,174.1,174.12,173.74,173.8,8323.0,157.9029,157.921,157.5764,157.6308,8323.0
2020-10-19 13:10:00,173.83,173.83,173.62,173.63,7230.0,157.658,157.658,157.4675,157.4766,7230.0
2020-10-19 13:20:00,173.68,173.74,173.35,173.38,7769.0,157.5219,157.5764,157.2226,157.2499,7769.0
2020-10-19 13:30:00,173.36,173.44,173.09,173.17,7926.0,157.2317,157.3043,156.9868,157.0594,7926.0
2020-10-19 13:40:00,173.16,173.2,172.85,172.98,10724.0,157.0503,157.0866,156.7692,156.8871,10724.0
2020-10-19 13:50:00,172.96,173.15,172.75,172.9,10261.0,156.8689,157.0412,156.6785,156.8145,10261.0
2020-10-19 14:00:00,172.81,172.81,172.46,172.48,14167.0,156.7329,156.7329,156.4154,156.4336,14167.0
2020-10-19 14:10:00,172.55,172.62,172.36,172.38,8500.0,156.4971,156.5606,156.3247,156.3429,8500.0
2020-10-19 14:20:00,172.44,172.53,172.31,172.44,15138.0,156.3973,156.4789,156.2794,156.3973,15138.0
2020-10-19 14:30:00,172.36,172.36,171.7,171.8,22719.0,156.3247,156.3247,155.7261,155.8168,22719.0
2020-10-19 14:40:00,171.8,171.8,171.23,171.32,20313.0,155.8168,155.8168,155.2999,155.3815,20313.0
2020-10-19 14:50:00,171.28,171.38,170.95,171.09,20572.0,155.3452,155.4359,155.0459,155.1729,20572.0
2020-10-19 15:00:00,171.08,171.27,170.9,171.27,18177.0,155.1638,155.3362,155.0006,155.3362,18177.0
2020-10-19 15:10:00,171.28,171.73,171.18,171.3,16125.0,155.3452,155.7534,155.2545,155.3634,16125.0
2020-10-19 15:20:00,171.22,171.66,171.22,171.66,25912.0,155.2908,155.6899,155.2908,155.6899,25912.0
2020-10-19 15:30:00,171.71,171.94,171.65,171.84,10428.0,155.7352,155.9438,155.6808,155.8531,10428.0
2020-10-19 15:40:00,171.79,171.82,171.52,171.72,18304.0,155.8078,155.835,155.5629,155.7443,18304.0
2020-10-19 15:50:00,171.7,171.7,171.12,171.47,42597.0,155.7261,155.7261,155.2001,155.5175,42597.0
2020-10-20 09:30:00,173.0,173.0,171.5,172.37,19272.0,156.9052,156.9052,155.5448,156.3338,19272.0
2020-10-20 09:40:00,172.43,172.63,172.2,172.5,11249.0,156.3882,156.5696,156.1796,156.4517,11249.0
2020-10-20 09:50:00,172.5,173.1,172.19,172.97,11876.0,156.4517,156.9959,156.1706,156.878,11876.0
2020-10-20 10:00:00,172.97,173.26,172.06,172.06,9851.0,156.878,157.141,156.0527,156.0527,9851.0
2020-10-20 10:10:00,172.19,172.87,172.11,172.68,10591.0,156.1706,156.7873,156.098,156.615,10591.0
2020-10-20 10:20:00,172.7,173.15,172.68,172.96,10817.0,156.6331,157.0412,156.615,156.8689,10817.0
2020-10-20 10:30:00,172.93,173.08,172.61,172.85,9340.0,156.8417,156.9778,156.5515,156.7692,9340.0
2020-10-20 10:40:00,172.93,173.32,172.91,173.16,10400.0,156.8417,157.1954,156.8236,157.0503,10400.0
2020-10-20 10:50:00,173.16,173.26,172.67,172.69,11050.0,157.0503,157.141,156.6059,156.624,11050.0
2020-10-20 11:00:00,172.62,172.62,172.03,172.08,5780.0,156.5606,156.5606,156.0254,156.0708,5780.0
2020-10-20 11:10:00,172.19,172.2,171.8,172.08,5169.0,156.1706,156.1796,155.8168,156.0708,5169.0
2020-10-20 11:20:00,172.18,172.18,171.66,171.73,10556.0,156.1615,156.1615,155.6899,155.7534,10556.0
2020-10-20 11:30:00,171.72,171.95,171.45,171.86,18715.0,155.7443,155.9529,155.4994,155.8713,18715.0
2020-10-20 11:40:00,171.83,171.83,171.55,171.59,6368.0,155.8441,155.8441,155.5901,155.6264,6368.0
2020-10-20 11:50:00,171.56,171.75,171.49,171.67,5698.0,155.5992,155.7715,155.5357,155.6989,5698.0
2020-10-20 12:00:00,171.71,172.03,171.7,171.75,9946.0,155.7352,156.0254,155.7261,155.7715,9946.0
2020-10-20 12:10:00,171.71,171.79,171.5,171.53,6834.0,155.7352,155.8078,155.5448,155.572,6834.0
2020-10-20 12:20:00,171.41,171.43,171.03,171.11,7519.0,155.4631,155.4813,155.1185,155.191,7519.0
2020-10-20 12:30:00,171.01,171.83,171.01,171.48,11178.0,155.1003,155.8441,155.1003,155.5266,11178.0
2020-10-20 12:40:00,171.5,171.54,171.13,171.4,15061.0,155.5448,155.581,155.2092,155.4541,15061.0
2020-10-20 12:50:00,171.38,171.53,171.06,171.53,7355.0,155.4359,155.572,155.1457,155.572,7355.0
2020-10-20 13:00:00,171.47,171.63,171.31,171.39,6211.0,155.5175,155.6627,155.3724,155.445,6211.0
2020-10-20 13:10:00,171.3,171.6,171.12,171.56,7520.0,155.3634,155.6355,155.2001,155.5992,7520.0
2020-10-20 13:20:00,171.63,172.13,171.63,171.96,17555.0,155.6627,156.1161,155.6627,155.962,17555.0
2020-10-20 13:30:00,171.89,172.09,171.83,172.02,16493.0,155.8985,156.0799,155.8441,156.0164,16493.0
2020-10-20 13:40:00,172.03,172.09,171.84,171.85,8086.0,156.0254,156.0799,155.8531,155.8622,8086.0
2020-10-20 13:50:00,171.84,171.87,171.49,171.49,7859.0,155.8531,155.8803,155.5357,155.5357,7859.0
2020-10-20 14:00:00,171.52,171.63,171.22,171.28,6915.0,155.5629,155.6627,155.2908,155.3452,6915.0
2020-10-20 14:10:00,171.15,171.56,171.15,171.49,8599.0,155.2273,155.5992,155.2273,155.5357,8599.0
2020-10-20 14:20:00,171.58,171.75,171.47,171.56,7000.0,155.6173,155.7715,155.5175,155.5992,7000.0
2020-10-20 14:30:00,171.57,171.78,171.49,171.56,13118.0,155.6082,155.7987,155.5357,155.5992,13118.0
2020-10-20 14:40:00,171.53,171.53,171.14,171.23,11758.0,155.572,155.572,155.2182,155.2999,11758.0
2020-10-20 14:50:00,171.17,171.17,170.99,171.05,9973.0,155.2455,155.2455,155.0822,155.1366,9973.0
2020-10-20 15:00:00,171.04,171.18,170.43,170.43,10735.0,155.1276,155.2545,154.5743,154.5743,10735.0
2020-10-20 15:10:00,170.4,170.52,170.13,170.52,14690.0,154.5471,154.6559,154.3022,154.6559,14690.0
2020-10-20 15:20:00,170.48,171.09,170.41,171.06,14087.0,154.6196,155.1729,154.5562,155.1457,14087.0
2020-10-20 15:30:00,171.03,171.31,170.9,171.3,30008.0,155.1185,155.3724,155.0006,155.3634,30008.0
2020-10-20 15:40:00,171.38,171.86,171.31,171.82,29497.0,155.4359,155.8713,155.3724,155.835,29497.0
2020-10-20 15:50:00,171.72,171.83,171.12,171.2,97943.0,155.7443,155.8441,155.2001,155.2727,97943.0
2020-10-21 09:30:00,170.85,171.33,170.56,170.99,19066.0,154.9552,155.3906,154.6922,155.0822,19066.0
2020-10-21 09:40:00,171.0,171.73,170.99,171.39,21725.0,155.0913,155.7534,155.0822,155.445,21725.0
2020-10-21 09:50:00,171.48,172.0,171.48,171.66,11804.0,155.5266,155.9982,155.5266,155.6899,11804.0
2020-10-21 10:00:00,171.65,172.25,171.55,171.75,16450.0,155.6808,156.225,155.5901,155.7715,16450.0
2020-10-21 10:10:00,171.85,172.07,171.63,171.88,18397.0,155.8622,156.0617,155.6627,155.8894,18397.0
2020-10-21 10:20:00,171.97,172.01,171.71,171.79,14388.0,155.971,156.0073,155.7352,155.8078,14388.0
2020-10-21 10:30:00,171.72,171.94,171.57,171.94,17549.0,155.7443,155.9438,155.6082,155.9438,17549.0
2020-10-21 10:40:00,171.99,172.15,171.86,171.9,13017.0,155.9892,156.1343,155.8713,155.9075,13017.0
2020-10-21 10:50:00,171.87,171.88,170.59,170.66,20944.0,155.8803,155.8894,154.7194,154.7829,20944.0
2020-10-21 11:00:00,170.66,170.89,170.66,170.73,5604.0,154.7829,154.9915,154.7829,154.8464,5604.0
2020-10-21 11:10:00,170.72,170.87,170.27,170.62,7634.0,154.8373,154.9734,154.4292,154.7466,7634.0
2020-10-21 11:20:00,170.42,170.62,170.24,170.62,6323.0,154.5652,154.7466,154.402,154.7466,6323.0
2020-10-21 11:30:00,170.58,170.88,170.49,170.88,5144.0,154.7103,154.9824,154.6287,154.9824,5144.0
2020-10-21 11:40:00,170.87,171.23,170.87,171.1,6490.0,154.9734,155.2999,154.9734,155.182,6490.0
2020-10-21 11:50:00,171.11,171.35,170.8,170.9,8656.0,155.191,155.4087,154.9099,155.0006,8656.0
2020-10-21 12:00:00,170.97,171.22,170.81,171.21,6943.0,155.0641,155.2908,154.9189,155.2817,6943.0
2020-10-21 12:10:00,171.13,171.2,170.56,170.63,9722.0,155.2092,155.2727,154.6922,154.7557,9722.0
2020-10-21 12:20:00,170.65,171.29,170.56,170.81,11355.0,154.7738,155.3543,154.6922,154.9189,11355.0
2020-10-21 12:30:00,170.79,171.39,170.2,171.39,21001.0,154.9008,155.445,154.3657,155.445,21001.0
2020-10-21 12:40:00,171.33,171.43,170.5,170.52,10022.0,155.3906,155.4813,154.6378,154.6559,10022.0
2020-10-21 12:50:00,170.53,170.63,170.33,170.44,7860.0,154.665,154.7557,154.4836,154.5834,7860.0
2020-10-21 13:00:00,170.44,170.64,170.2,170.29,8229.0,154.5834,154.7648,154.3657,154.4473,8229.0
2020-10-21 13:10:00,170.31,170.5,170.25,170.34,5761.0,154.4655,154.6378,154.411,154.4927,5761.0
2020-10-21 13:20:00,170.26,170.43,170.21,170.42,8338.0,154.4201,154.5743,154.3748,154.5652,8338.0
2020-10-21 13:30:00,170.49,170.6,170.35,170.36,10379.0,154.6287,154.7285,154.5017,154.5108,10379.0
2020-10-21 13:40:00,170.48,170.56,170.32,170.54,7197.0,154.6196,154.6922,154.4745,154.6741,7197.0
2020-10-21 13:50:00,170.63,170.77,170.45,170.45,3642.0,154.7557,154.8827,154.5924,154.5924,3642.0
2020-10-21 14:00:00,170.51,170.66,170.29,170.35,14669.0,154.6469,154.7829,154.4473,154.5017,14669.0
2020-10-21 14:10:00,170.35,170.94,170.35,170.93,9761.0,154.5017,155.0369,154.5017,155.0278,9761.0
2020-10-21 14:20:00,170.96,171.17,170.76,170.83,15720.0,155.055,155.2455,154.8736,154.9371,15720.0
2020-10-21 14:30:00,170.87,170.96,170.8,170.87,11629.0,154.9734,155.055,154.9099,154.9734,11629.0
2020-10-21 14:40:00,170.89,171.22,170.83,171.16,13315.0,154.9915,155.2908,154.9371,155.2364,13315.0
2020-10-21 14:50:00,171.11,171.18,171.01,171.11,7616.0,155.191,155.2545,155.1003,155.191,7616.0
2020-10-21 15:00:00,171.2,171.2,170.85,170.92,6480.0,155.2727,155.2727,154.9552,155.0187,6480.0
2020-10-21 15:10:00,170.89,170.99,170.77,170.8,6400.0,154.9915,155.0822,154.8827,154.9099,6400.0
2020-10-21 15:20:00,170.81,171.14,170.8,171.02,11214.0,154.9189,155.2182,154.9099,155.1094,11214.0
2020-10-21 15:30:00,171.0,171.07,170.71,170.8,11590.0,155.0913,155.1548,154.8283,154.9099,11590.0
2020-10-21 15:40:00,170.78,170.8,170.13,170.2,18442.0,154.8917,154.9099,154.3022,154.3657,18442.0
2020-10-21 15:50:00,170.15,170.44,169.82,169.82,96874.0,154.3204,154.5834,154.0211,154.0211,96874.0
2020-10-22 09:30:00,170.1,172.0,170.1,171.11,43171.0,154.275,155.9982,154.275,155.191,43171.0
2020-10-22 09:40:00,171.11,171.28,170.57,170.79,9313.0,155.191,155.3452,154.7013,154.9008,9313.0
2020-10-22 09:50:00,170.95,171.2,170.66,170.86,29251.0,155.0459,155.2727,154.7829,154.9643,29251.0
2020-10-22 10:00:00,171.05,171.35,170.87,170.92,17786.0,155.1366,155.4087,154.9734,155.0187,17786.0
2020-10-22 10:10:00,170.92,170.92,170.59,170.59,4638.0,155.0187,155.0187,154.7194,154.7194,4638.0
2020-10-22 10:20:00,170.51,170.51,169.9,169.93,8369.0,154.6469,154.6469,154.0936,154.1208,8369.0
2020-10-22 10:30:00,169.85,170.3,169.84,170.21,16092.0,154.0483,154.4564,154.0392,154.3748,16092.0
2020-10-22 10:40:00,170.08,170.16,169.85,170.0,13496.0,154.2569,154.3294,154.0483,154.1843,13496.0
2020-10-22 10:50:00,170.05,170.72,169.91,170.7,14698.0,154.2297,154.8373,154.1027,154.8192,14698.0
2020-10-22 11:00:00,170.56,170.7,170.15,170.35,8508.0,154.6922,154.8192,154.3204,154.5017,8508.0
2020-10-22 11:10:00,170.24,170.6,170.07,170.28,12798.0,154.402,154.7285,154.2478,154.4383,12798.0
2020-10-22 11:20:00,170.23,170.3,169.51,169.77,25448.0,154.3929,154.4564,153.7399,153.9757,25448.0
2020-10-22 11:30:00,169.8,170.35,169.76,170.12,11230.0,154.0029,154.5017,153.9666,154.2931,11230.0
2020-10-22 11:40:00,170.06,170.53,170.0,170.3,14761.0,154.2387,154.665,154.1843,154.4564,14761.0
2020-10-22 11:50:00,170.34,170.4,169.77,169.9,6301.0,154.4927,154.5471,153.9757,154.0936,6301.0
2020-10-22 12:00:00,169.93,170.14,169.73,169.89,7866.0,154.1208,154.3113,153.9394,154.0845,7866.0
2020-10-22 12:10:00,169.81,170.17,169.81,170.0,9982.0,154.012,154.3385,154.012,154.1843,9982.0
2020-10-22 12:20:00,170.02,170.17,169.94,170.17,7134.0,154.2024,154.3385,154.1299,154.3385,7134.0
2020-10-22 12:30:00,170.12,170.13,169.94,170.13,4981.0,154.2931,154.3022,154.1299,154.3022,4981.0
2020-10-22 12:40:00,170.05,170.32,169.98,170.31,4167.0,154.2297,154.4745,154.1662,154.4655,4167.0
2020-10-22 12:50:00,170.31,170.37,169.87,169.9,14187.0,154.4655,154.5199,154.0664,154.0936,14187.0
2020-10-22 13:00:00,170.01,170.01,169.75,169.92,10790.0,154.1934,154.1934,153.9576,154.1117,10790.0
2020-10-22 13:10:00,169.96,170.36,169.96,170.2,13600.0,154.148,154.5108,154.148,154.3657,13600.0
2020-10-22 13:20:00,170.13,170.13,169.75,169.87,4985.0,154.3022,154.3022,153.9576,154.0664,4985.0
2020-10-22 13:30:00,169.83,170.23,169.83,170.02,9108.0,154.0301,154.3929,154.0301,154.2024,9108.0
2020-10-22 13:40:00,169.98,169.99,169.7,169.77,16280.0,154.1662,154.1752,153.9122,153.9757,16280.0
2020-10-22 13:50:00,169.86,170.16,169.77,170.07,8593.0,154.0573,154.3294,153.9757,154.2478,8593.0
2020-10-22 14:00:00,170.16,170.41,170.04,170.21,14732.0,154.3294,154.5562,154.2206,154.3748,14732.0
2020-10-22 14:10:00,170.17,170.47,170.08,170.27,21990.0,154.3385,154.6106,154.2569,154.4292,21990.0
2020-10-22 14:20:00,170.25,170.51,170.1,170.14,7603.0,154.411,154.6469,154.275,154.3113,7603.0
2020-10-22 14:30:00,170.14,170.19,169.83,169.94,11188.0,154.3113,154.3566,154.0301,154.1299,11188.0
2020-10-22 14:40:00,169.93,170.03,169.78,169.94,9819.0,154.1208,154.2115,153.9848,154.1299,9819.0
2020-10-22 14:50:00,169.97,169.99,169.7,169.72,10091.0,154.1571,154.1752,153.9122,153.9304,10091.0
2020-10-22 15:00:00,169.73,170.13,169.7,169.92,11146.0,153.9394,154.3022,153.9122,154.1117,11146.0
2020-10-22 15:10:00,169.95,170.17,169.95,170.07,19973.0,154.139,154.3385,154.139,154.2478,19973.0
2020-10-22 15:20:00,170.07,170.14,169.96,170.14,11428.0,154.2478,154.3113,154.148,154.3113,11428.0
2020-10-22 15:30:00,170.12,170.13,169.85,169.9,12591.0,154.2931,154.3022,154.0483,154.0936,12591.0
2020-10-22 15:40:00,169.81,170.08,169.74,170.0,16813.0,154.012,154.2569,153.9485,154.1843,16813.0
2020-10-22 15:50:00,170.01,170.03,169.6,169.6,93937.0,154.1934,154.2115,153.8215,153.8215,93937.0
2020-10-23 09:30:00,171.19,171.71,170.0,170.27,26773.0,155.2636,155.7352,154.1843,154.4292,26773.0
2020-10-23 09:40:00,170.27,170.43,169.87,170.17,26274.0,154.4292,154.5743,154.0664,154.3385,26274.0
2020-10-23 09:50:00,170.31,170.4,169.94,170.4,21532.0,154.4655,154.5471,154.1299,154.5471,21532.0
2020-10-23 10:00:00,170.4,170.86,169.81,170.08,25198.0,154.5471,154.9643,154.012,154.2569,25198.0
2020-10-23 10:10:00,170.08,170.31,169.92,170.27,26444.0,154.2569,154.4655,154.1117,154.4292,26444.0
2020-10-23 10:20:00,170.35,170.96,170.35,170.73,16433.0,154.5017,155.055,154.5017,154.8464,16433.0
2020-10-23 10:30:00,170.75,171.28,170.71,171.28,17215.0,154.8645,155.3452,154.8283,155.3452,17215.0
2020-10-23 10:40:00,171.22,171.34,170.9,170.9,19842.0,155.2908,155.3996,155.0006,155.0006,19842.0
2020-10-23 10:50:00,171.02,171.21,170.74,171.16,10916.0,155.1094,155.2817,154.8555,155.2364,10916.0
2020-10-23 11:00:00,171.11,171.23,170.75,171.19,10319.0,155.191,155.2999,154.8645,155.2636,10319.0
2020-10-23 11:10:00,171.19,171.82,171.07,171.78,12890.0,155.2636,155.835,155.1548,155.7987,12890.0
2020-10-23 11:20:00,171.76,171.76,170.96,171.01,24388.0,155.7806,155.7806,155.055,155.1003,24388.0
2020-10-23 11:30:00,171.0,171.63,170.99,171.57,33812.0,155.0913,155.6627,155.0822,155.6082,33812.0
2020-10-23 11:40:00,171.68,171.72,171.47,171.58,15025.0,155.708,155.7443,155.5175,155.6173,15025.0
2020-10-23 11:50:00,171.59,171.66,171.39,171.5,8474.0,155.6264,155.6899,155.445,155.5448,8474.0
2020-10-23 12:00:00,171.44,171.55,171.44,171.44,13222.0,155.4903,155.5901,155.4903,155.4903,13222.0
2020-10-23 12:10:00,171.48,171.52,170.95,171.04,27665.0,155.5266,155.5629,155.0459,155.1276,27665.0
2020-10-23 12:20:00,170.96,171.21,170.64,171.19,10380.0,155.055,155.2817,154.7648,155.2636,10380.0
2020-10-23 12:30:00,171.13,171.51,171.01,171.16,22354.0,155.2092,155.5538,155.1003,155.2364,22354.0
2020-10-23 12:40:00,171.16,171.55,171.16,171.36,19161.0,155.2364,155.5901,155.2364,155.4178,19161.0
2020-10-23 12:50:00,171.39,171.39,170.97,171.12,7687.0,155.445,155.445,155.0641,155.2001,7687.0
2020-10-23 13:00:00,171.09,171.45,171.09,171.37,3382.0,155.1729,155.4994,155.1729,155.4268,3382.0
2020-10-23 13:10:00,171.32,171.61,171.29,171.61,14622.0,155.3815,155.6445,155.3543,155.6445,14622.0
2020-10-23 13:20:00,171.56,171.87,171.51,171.87,10110.0,155.5992,155.8803,155.5538,155.8803,10110.0
2020-10-23 13:30:00,171.82,172.16,171.77,171.97,9517.0,155.835,156.1434,155.7896,155.971,9517.0
2020-10-23 13:40:00,171.9,172.29,171.88,172.22,12764.0,155.9075,156.2613,155.8894,156.1978,12764.0
2020-10-23 13:50:00,172.24,172.24,171.75,171.75,8209.0,156.2159,156.2159,155.7715,155.7715,8209.0
2020-10-23 14:00:00,171.78,172.28,171.71,172.16,10914.0,155.7987,156.2522,155.7352,156.1434,10914.0
2020-10-23 14:10:00,172.13,172.18,171.82,172.16,12218.0,156.1161,156.1615,155.835,156.1434,12218.0
2020-10-23 14:20:00,172.16,172.64,172.12,172.6,12617.0,156.1434,156.5787,156.1071,156.5424,12617.0
2020-10-23 14:30:00,172.59,172.59,172.36,172.4,10684.0,156.5333,156.5333,156.3247,156.361,10684.0
2020-10-23 14:40:00,172.36,172.62,172.23,172.53,14188.0,156.3247,156.5606,156.2068,156.4789,14188.0
2020-10-23 14:50:00,172.53,172.72,172.42,172.53,12895.0,156.4789,156.6513,156.3792,156.4789,12895.0
2020-10-23 15:00:00,172.59,172.88,172.5,172.66,15495.0,156.5333,156.7964,156.4517,156.5968,15495.0
2020-10-23 15:10:00,172.66,172.85,172.49,172.58,12511.0,156.5968,156.7692,156.4427,156.5243,12511.0
2020-10-23 15:20:00,172.57,172.71,172.35,172.39,14608.0,156.5152,156.6422,156.3157,156.352,14608.0
2020-10-23 15:30:00,172.38,172.48,172.13,172.25,14927.0,156.3429,156.4336,156.1161,156.225,14927.0
2020-10-23 15:40:00,172.26,172.43,172.13,172.24,25696.0,156.234,156.3882,156.1161,156.2159,25696.0
2020-10-23 15:50:00,172.19,172.26,171.69,171.8,113275.0,156.1706,156.234,155.7171,155.8168,113275.0
2020-10-26 09:30:00,170.37,170.51,169.56,169.56,30895.0,154.5199,154.6469,153.7852,153.7852,30895.0
2020-10-26 09:40:00,169.5,169.51,168.61,168.66,15916.0,153.7308,153.7399,152.9236,152.969,15916.0
2020-10-26 09:50:00,168.76,168.76,168.3,168.31,13178.0,153.0597,153.0597,152.6425,152.6515,13178.0
2020-10-26 10:00:00,168.31,168.9,167.9,168.65,81658.0,152.6515,153.1866,152.2797,152.9599,81658.0
2020-10-26 10:10:00,168.62,169.0,168.57,168.81,7057.0,152.9327,153.2773,152.8873,153.105,7057.0
2020-10-26 10:20:00,169.0,169.0,168.62,168.89,7574.0,153.2773,153.2773,152.9327,153.1776,7574.0
2020-10-26 10:30:00,169.0,169.0,168.35,168.72,10999.0,153.2773,153.2773,152.6878,153.0234,10999.0
2020-10-26 10:40:00,168.75,168.77,167.85,168.01,12744.0,153.0506,153.0687,152.2343,152.3794,12744.0
2020-10-26 10:50:00,167.94,168.24,167.75,168.08,13400.0,152.316,152.588,152.1436,152.4429,13400.0
2020-10-26 11:00:00,168.05,168.16,167.78,167.97,11052.0,152.4157,152.5155,152.1708,152.3432,11052.0
2020-10-26 11:10:00,168.12,168.55,167.66,167.72,12869.0,152.4792,152.8692,152.062,152.1164,12869.0
2020-10-26 11:20:00,167.72,168.04,167.35,167.84,10606.0,152.1164,152.4067,151.7808,152.2253,10606.0
2020-10-26 11:30:00,167.81,168.15,167.66,168.01,7833.0,152.198,152.5064,152.062,152.3794,7833.0
2020-10-26 11:40:00,168.02,168.53,167.92,168.31,11386.0,152.3885,152.8511,152.2978,152.6515,11386.0
2020-10-26 11:50:00,168.29,168.55,168.09,168.2,10624.0,152.6334,152.8692,152.452,152.5518,10624.0
2020-10-26 12:00:00,168.1,168.25,167.81,167.83,4010.0,152.4611,152.5971,152.198,152.2162,4010.0
2020-10-26 12:10:00,167.78,167.78,167.5,167.75,5435.0,152.1708,152.1708,151.9169,152.1436,5435.0
2020-10-26 12:20:00,167.73,167.78,167.42,167.64,7284.0,152.1255,152.1708,151.8443,152.0439,7284.0
2020-10-26 12:30:00,167.55,167.55,167.15,167.49,6866.0,151.9622,151.9622,151.5995,151.9078,6866.0
2020-10-26 12:40:00,167.47,167.88,167.32,167.87,10221.0,151.8897,152.2615,151.7536,152.2525,10221.0
2020-10-26 12:50:00,167.92,168.66,167.78,168.54,169060.0,152.2978,152.969,152.1708,152.8601,169060.0
2020-10-26 13:00:00,168.57,169.0,168.46,168.96,16289.0,152.8873,153.2773,152.7876,153.2411,16289.0
2020-10-26 13:10:00,168.96,169.0,168.62,168.78,16896.0,153.2411,153.2773,152.9327,153.0778,16896.0
2020-10-26 13:20:00,168.74,168.83,168.55,168.55,8417.0,153.0415,153.1232,152.8692,152.8692,8417.0
2020-10-26 13:30:00,168.56,169.0,168.29,168.97,111024.0,152.8783,153.2773,152.6334,153.2501,111024.0
2020-10-26 13:40:00,168.97,169.17,168.95,169.12,14414.0,153.2501,153.4315,153.232,153.3862,14414.0
2020-10-26 13:50:00,169.13,169.21,168.5,169.15,16215.0,153.3952,153.4678,152.8239,153.4134,16215.0
2020-10-26 14:00:00,169.15,169.6,169.08,169.37,7027.0,153.4134,153.8215,153.3499,153.6129,7027.0
2020-10-26 14:10:00,169.49,169.68,169.44,169.65,3449.0,153.7218,153.8941,153.6764,153.8669,3449.0
2020-10-26 14:20:00,169.68,170.05,169.39,170.01,7438.0,153.8941,154.2297,153.6311,154.1934,7438.0
2020-10-26 14:30:00,170.06,170.06,169.73,169.82,131884.0,154.2387,154.2387,153.9394,154.0211,131884.0
2020-10-26 14:40:00,169.76,170.28,169.75,170.28,6578.0,153.9666,154.4383,153.9576,154.4383,6578.0
2020-10-26 14:50:00,170.31,170.47,170.15,170.19,7623.0,154.4655,154.6106,154.3204,154.3566,7623.0
2020-10-26 15:00:00,170.15,170.43,169.8,169.8,10161.0,154.3204,154.5743,154.0029,154.0029,10161.0
2020-10-26 15:10:00,169.88,169.9,169.57,169.72,4638.0,154.0755,154.0936,153.7943,153.9304,4638.0
2020-10-26 15:20:00,169.81,169.89,169.61,169.66,7741.0,154.012,154.0845,153.8306,153.8759,7741.0
2020-10-26 15:30:00,169.71,170.04,169.44,169.46,53821.0,153.9213,154.2206,153.6764,153.6945,53821.0
2020-10-26 15:40:00,169.55,169.7,169.04,169.04,19819.0,153.7762,153.9122,153.3136,153.3136,19819.0
2020-10-26 15:50:00,168.96,169.82,168.92,169.82,84768.0,153.2411,154.0211,153.2048,154.0211,84768.0
2020-10-27 09:30:00,169.19,170.03,168.53,169.97,14967.0,153.4497,154.2115,152.8511,154.1571,14967.0
2020-10-27 09:40:00,169.95,169.95,168.49,168.86,9139.0,154.139,154.139,152.8148,153.1504,9139.0
2020-10-27 09:50:00,168.79,169.1,168.6,169.0,37180.0,153.0869,153.368,152.9146,153.2773,37180.0
2020-10-27 10:00:00,169.1,169.5,169.07,169.21,15515.0,153.368,153.7308,153.3408,153.4678,15515.0
2020-10-27 10:10:00,169.23,169.23,168.71,168.77,39909.0,153.4859,153.4859,153.0143,153.0687,39909.0
2020-10-27 10:20:00,168.77,168.77,168.19,168.36,7572.0,153.0687,153.0687,152.5427,152.6969,7572.0
2020-10-27 10:30:00,168.25,168.25,167.84,168.15,8693.0,152.5971,152.5971,152.2253,152.5064,8693.0
2020-10-27 10:40:00,167.95,168.23,167.68,168.19,11770.0,152.325,152.579,152.0801,152.5427,11770.0
2020-10-27 10:50:00,168.19,168.33,167.6,167.6,10669.0,152.5427,152.6697,152.0076,152.0076,10669.0
2020-10-27 11:00:00,167.77,168.16,167.76,167.9,6422.0,152.1618,152.5155,152.1527,152.2797,6422.0
2020-10-27 11:10:00,167.87,168.02,167.81,167.97,9051.0,152.2525,152.3885,152.198,152.3432,9051.0
2020-10-27 11:20:00,167.96,168.11,167.87,168.06,11335.0,152.3341,152.4701,152.2525,152.4248,11335.0
2020-10-27 11:30:00,167.94,168.23,167.7,167.72,10133.0,152.316,152.579,152.0983,152.1164,10133.0
2020-10-27 11:40:00,167.72,167.75,167.43,167.6,91065.0,152.1164,152.1436,151.8534,152.0076,91065.0
2020-10-27 11:50:00,167.65,168.28,167.58,168.14,23047.0,152.0529,152.6243,151.9894,152.4973,23047.0
2020-10-27 12:00:00,168.28,168.49,168.0,168.41,7789.0,152.6243,152.8148,152.3704,152.7422,7789.0
2020-10-27 12:10:00,168.39,168.71,168.36,168.57,3621.0,152.7241,153.0143,152.6969,152.8873,3621.0
2020-10-27 12:20:00,168.54,168.77,168.4,168.6,23362.0,152.8601,153.0687,152.7332,152.9146,23362.0
2020-10-27 12:30:00,168.5,168.5,167.76,167.89,28848.0,152.8239,152.8239,152.1527,152.2706,28848.0
2020-10-27 12:40:00,167.81,167.83,167.65,167.77,6361.0,152.198,152.2162,152.0529,152.1618,6361.0
2020-10-27 12:50:00,167.73,167.81,167.59,167.72,10398.0,152.1255,152.198,151.9985,152.1164,10398.0
2020-10-27 13:00:00,167.8,168.03,167.8,167.92,4216.0,152.189,152.3976,152.189,152.2978,4216.0
2020-10-27 13:10:00,167.91,168.1,167.8,167.87,9653.0,152.2887,152.4611,152.189,152.2525,9653.0
2020-10-27 13:20:00,167.89,168.47,167.87,168.47,4999.0,152.2706,152.7966,152.2525,152.7966,4999.0
2020-10-27 13:30:00,168.47,168.59,168.04,168.14,115637.0,152.7966,152.9055,152.4067,152.4973,115637.0
2020-10-27 13:40:00,168.21,168.44,168.11,168.11,8413.0,152.5608,152.7694,152.4701,152.4701,8413.0
2020-10-27 13:50:00,168.16,168.24,168.01,168.06,37781.0,152.5155,152.588,152.3794,152.4248,37781.0
2020-10-27 14:00:00,168.02,168.05,167.72,167.76,8212.0,152.3885,152.4157,152.1164,152.1527,8212.0
2020-10-27 14:10:00,167.8,168.31,167.73,167.92,7492.0,152.189,152.6515,152.1255,152.2978,7492.0
2020-10-27 14:20:00,168.02,168.31,167.97,168.2,5124.0,152.3885,152.6515,152.3432,152.5518,5124.0
2020-10-27 14:30:00,168.28,168.55,168.26,168.27,6153.0,152.6243,152.8692,152.6062,152.6153,6153.0
2020-10-27 14:40:00,168.31,168.37,167.97,168.07,4890.0,152.6515,152.7059,152.3432,152.4339,4890.0
2020-10-27 14:50:00,168.07,168.15,167.9,167.92,7081.0,152.4339,152.5064,152.2797,152.2978,7081.0
2020-10-27 15:00:00,167.87,167.97,167.38,167.41,5791.0,152.2525,152.3432,151.8081,151.8353,5791.0
2020-10-27 15:10:00,167.43,167.58,167.31,167.4,6602.0,151.8534,151.9894,151.7446,151.8262,6602.0
2020-10-27 15:20:00,167.37,167.6,167.15,167.26,8262.0,151.799,152.0076,151.5995,151.6992,8262.0
2020-10-27 15:30:00,167.29,167.4,167.02,167.14,17970.0,151.7264,151.8262,151.4815,151.5904,17970.0
2020-10-27 15:40:00,167.13,167.15,166.92,167.04,30979.0,151.5813,151.5995,151.3908,151.4997,30979.0
2020-10-27 15:50:00,167.05,167.05,166.19,166.26,87964.0,151.5088,151.5088,150.7288,150.7923,87964.0
2020-10-28 09:30:00,164.56,165.08,163.46,164.66,42831.0,149.2504,149.722,148.2527,149.3411,42831.0
2020-10-28 09:40:00,164.78,165.68,164.75,165.25,6846.0,149.4499,150.2662,149.4227,149.8762,6846.0
2020-10-28 09:50:00,165.2,165.62,165.19,165.59,16755.0,149.8309,150.2118,149.8218,150.1846,16755.0
2020-10-28 10:00:00,165.52,166.19,165.52,165.74,42912.0,150.1211,150.7288,150.1211,150.3206,42912.0
2020-10-28 10:10:00,165.62,166.1,165.5,165.72,16717.0,150.2118,150.6471,150.103,150.3025,16717.0
2020-10-28 10:20:00,165.68,165.77,164.51,164.78,24218.0,150.2662,150.3478,149.2051,149.4499,24218.0
2020-10-28 10:30:00,164.6,164.71,164.0,164.05,7267.0,149.2867,149.3865,148.7425,148.7879,7267.0
2020-10-28 10:40:00,164.05,164.14,163.59,163.69,12165.0,148.7879,148.8695,148.3707,148.4613,12165.0
2020-10-28 10:50:00,163.76,164.09,163.39,163.97,24822.0,148.5248,148.8241,148.1893,148.7153,24822.0
2020-10-28 11:00:00,163.95,164.56,163.86,164.31,26279.0,148.6972,149.2504,148.6155,149.0237,26279.0
2020-10-28 11:10:00,164.31,164.36,163.32,163.41,21025.0,149.0237,149.069,148.1258,148.2074,21025.0
2020-10-28 11:20:00,163.46,163.53,162.6,162.81,14431.0,148.2527,148.3162,147.4728,147.6632,14431.0
2020-10-28 11:30:00,162.81,163.04,162.28,163.04,6954.0,147.6632,147.8718,147.1825,147.8718,6954.0
2020-10-28 11:40:00,162.95,163.81,162.88,163.56,10838.0,147.7902,148.5702,147.7267,148.3434,10838.0
2020-10-28 11:50:00,163.56,164.23,163.56,164.17,40617.0,148.3434,148.9511,148.3434,148.8967,40617.0
2020-10-28 12:00:00,164.15,164.58,164.09,164.09,21962.0,148.8786,149.2685,148.8241,148.8241,21962.0
2020-10-28 12:10:00,164.09,164.12,163.67,163.85,6870.0,148.8241,148.8513,148.4432,148.6065,6870.0
2020-10-28 12:20:00,163.79,163.96,163.53,163.53,9943.0,148.552,148.7062,148.3162,148.3162,9943.0
2020-10-28 12:30:00,163.65,163.76,163.35,163.42,13982.0,148.4251,148.5248,148.153,148.2165,13982.0
2020-10-28 12:40:00,163.35,163.56,163.07,163.24,8196.0,148.153,148.3434,147.899,148.0532,8196.0
2020-10-28 12:50:00,163.19,163.75,163.11,163.72,14514.0,148.0079,148.5158,147.9353,148.4886,14514.0
2020-10-28 13:00:00,163.67,163.71,162.98,163.02,15570.0,148.4432,148.4795,147.8174,147.8537,15570.0
2020-10-28 13:10:00,163.08,163.08,162.36,162.67,6326.0,147.9081,147.9081,147.2551,147.5362,6326.0
2020-10-28 13:20:00,162.6,162.63,162.13,162.63,10504.0,147.4728,147.5,147.0465,147.5,10504.0
2020-10-28 13:30:00,162.52,162.52,161.94,161.94,26081.0,147.4002,147.4002,146.8742,146.8742,26081.0
2020-10-28 13:40:00,161.97,162.11,161.68,161.92,12592.0,146.9014,147.0283,146.6383,146.856,12592.0
2020-10-28 13:50:00,161.88,162.07,161.79,161.91,7613.0,146.8197,146.9921,146.7381,146.8469,7613.0
2020-10-28 14:00:00,161.78,161.78,161.56,161.72,4741.0,146.729,146.729,146.5295,146.6746,4741.0
2020-10-28 14:10:00,161.56,161.64,161.23,161.37,13542.0,146.5295,146.6021,146.2302,146.3572,13542.0
2020-10-28 14:20:00,161.42,162.08,161.41,162.03,12799.0,146.4025,147.0011,146.3935,146.9558,12799.0
2020-10-28 14:30:00,162.06,162.12,161.57,161.59,8357.0,146.983,147.0374,146.5386,146.5567,8357.0
2020-10-28 14:40:00,161.59,162.11,161.59,161.98,8669.0,146.5567,147.0283,146.5567,146.9104,8669.0
2020-10-28 14:50:00,161.92,162.45,161.79,162.32,21050.0,146.856,147.3367,146.7381,147.2188,21050.0
2020-10-28 15:00:00,162.29,162.32,161.8,161.91,13056.0,147.1916,147.2188,146.7472,146.8469,13056.0
2020-10-28 15:10:00,161.98,162.39,161.93,162.16,12370.0,146.9104,147.2823,146.8651,147.0737,12370.0
2020-10-28 15:20:00,162.14,162.61,162.05,162.47,13151.0,147.0555,147.4818,146.9739,147.3548,13151.0
2020-10-28 15:30:00,162.53,162.77,162.26,162.29,30488.0,147.4093,147.6269,147.1644,147.1916,30488.0
2020-10-28 15:40:00,162.3,162.54,161.83,162.06,22366.0,147.2007,147.4183,146.7744,146.983,22366.0
2020-10-28 15:50:00,162.06,162.06,161.13,161.4,133260.0,146.983,146.983,146.1395,146.3844,133260.0
2020-10-29 09:30:00,160.65,161.37,160.59,161.06,35188.0,145.7042,146.3572,145.6498,146.076,35188.0
2020-10-29 09:40:00,161.04,161.96,160.8,161.42,24636.0,146.0579,146.8923,145.8402,146.4025,24636.0
2020-10-29 09:50:00,161.51,162.23,161.46,161.84,18038.0,146.4842,147.1372,146.4388,146.7835,18038.0
2020-10-29 10:00:00,161.78,162.26,161.64,161.83,19273.0,146.729,147.1644,146.6021,146.7744,19273.0
2020-10-29 10:10:00,161.86,162.57,161.49,162.49,15516.0,146.8016,147.4455,146.466,147.373,15516.0
2020-10-29 10:20:00,162.73,162.81,162.05,162.62,17378.0,147.5907,147.6632,146.9739,147.4909,17378.0
2020-10-29 10:30:00,162.47,162.85,162.36,162.44,17901.0,147.3548,147.6995,147.2551,147.3276,17901.0
2020-10-29 10:40:00,162.43,162.56,162.19,162.4,10644.0,147.3186,147.4365,147.1009,147.2914,10644.0
2020-10-29 10:50:00,162.45,162.59,161.75,161.89,16317.0,147.3367,147.4637,146.7018,146.8288,16317.0
2020-10-29 11:00:00,161.91,161.98,161.46,161.46,25748.0,146.8469,146.9104,146.4388,146.4388,25748.0
2020-10-29 11:10:00,161.4,161.76,161.35,161.67,9773.0,146.3844,146.7109,146.339,146.6293,9773.0
2020-10-29 11:20:00,161.67,161.7,160.99,161.05,15780.0,146.6293,146.6565,146.0125,146.067,15780.0
2020-10-29 11:30:00,161.1,161.27,160.92,161.13,34805.0,146.1123,146.2665,145.949,146.1395,34805.0
2020-10-29 11:40:00,161.21,161.23,160.89,160.92,12924.0,146.2121,146.2302,145.9218,145.949,12924.0
2020-10-29 11:50:00,160.86,160.93,160.18,160.43,24128.0,145.8946,145.9581,145.2779,145.5046,24128.0
2020-10-29 12:00:00,160.53,160.91,160.5,160.81,8883.0,145.5953,145.94,145.5681,145.8493,8883.0
2020-10-29 12:10:00,160.8,160.8,160.44,160.6,18373.0,145.8402,145.8402,145.5137,145.6588,18373.0
2020-10-29 12:20:00,160.64,161.19,160.64,161.05,14052.0,145.6951,146.1939,145.6951,146.067,14052.0
2020-10-29 12:30:00,161.07,161.44,161.07,161.37,14254.0,146.0851,146.4207,146.0851,146.3572,14254.0
2020-10-29 12:40:00,161.38,161.69,161.2,161.21,6868.0,146.3663,146.6474,146.203,146.2121,6868.0
2020-10-29 12:50:00,161.23,161.57,161.22,161.52,36864.0,146.2302,146.5386,146.2211,146.4932,36864.0
2020-10-29 13:00:00,161.57,161.59,160.95,160.95,7671.0,146.5386,146.5567,145.9763,145.9763,7671.0
2020-10-29 13:10:00,160.89,161.03,160.82,161.03,4279.0,145.9218,146.0488,145.8584,146.0488,4279.0
2020-10-29 13:20:00,160.93,161.42,160.91,161.42,8117.0,145.9581,146.4025,145.94,146.4025,8117.0
2020-10-29 13:30:00,161.42,161.89,161.42,161.74,12857.0,146.4025,146.8288,146.4025,146.6928,12857.0
2020-10-29 13:40:00,161.77,162.43,161.76,162.38,12580.0,146.72,147.3186,146.7109,147.2732,12580.0
2020-10-29 13:50:00,162.43,162.9,162.35,162.88,10667.0,147.3186,147.7448,147.246,147.7267,10667.0
2020-10-29 14:00:00,162.92,163.54,162.92,163.49,14478.0,147.763,148.3253,147.763,148.28,14478.0
2020-10-29 14:10:00,163.53,163.53,163.16,163.39,15887.0,148.3162,148.3162,147.9807,148.1893,15887.0
2020-10-29 14:20:00,163.39,163.47,163.16,163.16,19030.0,148.1893,148.2618,147.9807,147.9807,19030.0
2020-10-29 14:30:00,163.16,163.27,162.67,162.76,24616.0,147.9807,148.0804,147.5362,147.6179,24616.0
2020-10-29 14:40:00,162.85,162.96,162.06,162.11,11780.0,147.6995,147.7993,146.983,147.0283,11780.0
2020-10-29 14:50:00,162.04,162.56,162.04,162.5,12400.0,146.9649,147.4365,146.9649,147.3821,12400.0
2020-10-29 15:00:00,162.4,162.79,162.39,162.46,10520.0,147.2914,147.6451,147.2823,147.3458,10520.0
2020-10-29 15:10:00,162.41,162.41,161.87,162.25,8528.0,147.3004,147.3004,146.8107,147.1553,8528.0
2020-10-29 15:20:00,162.25,162.46,162.14,162.34,15551.0,147.1553,147.3458,147.0555,147.2369,15551.0
2020-10-29 15:30:00,162.43,162.57,162.33,162.57,15763.0,147.3186,147.4455,147.2279,147.4455,15763.0
2020-10-29 15:40:00,162.54,162.86,162.35,162.7,24475.0,147.4183,147.7086,147.246,147.5634,24475.0
2020-10-29 15:50:00,162.72,163.21,162.48,162.59,102804.0,147.5816,148.026,147.3639,147.4637,102804.0
2020-10-30 09:30:00,163.0,164.4,161.33,161.68,39529.0,147.8355,149.1053,146.3209,146.6383,39529.0
2020-10-30 09:40:00,161.93,162.6,160.86,161.59,79098.0,146.8651,147.4728,145.8946,146.5567,79098.0
2020-10-30 09:50:00,161.64,162.79,160.47,162.69,32602.0,146.6021,147.6451,145.5409,147.5544,32602.0
2020-10-30 10:00:00,162.43,162.92,162.13,162.67,29061.0,147.3186,147.763,147.0465,147.5362,29061.0
2020-10-30 10:10:00,162.3,162.5,161.18,161.18,45654.0,147.2007,147.3821,146.1849,146.1849,45654.0
2020-10-30 10:20:00,161.51,161.51,160.51,160.79,59285.0,146.4842,146.4842,145.5772,145.8311,59285.0
2020-10-30 10:30:00,160.83,161.39,160.7,160.89,35557.0,145.8674,146.3753,145.7495,145.9218,35557.0
2020-10-30 10:40:00,160.89,160.89,159.58,159.71,27793.0,145.9218,145.9218,144.7337,144.8516,27793.0
2020-10-30 10:50:00,159.58,159.87,158.29,158.4,70207.0,144.7337,144.9967,143.5637,143.6635,70207.0
2020-10-30 11:00:00,158.3,159.05,158.15,158.17,62053.0,143.5728,144.253,143.4368,143.4549,62053.0
2020-10-30 11:10:00,158.34,159.79,158.18,159.78,44816.0,143.6091,144.9242,143.464,144.9151,44816.0
2020-10-30 11:20:00,159.73,160.32,159.38,160.16,40599.0,144.8698,145.4049,144.5523,145.2598,40599.0
2020-10-30 11:30:00,160.05,160.16,159.56,159.72,34541.0,145.16,145.2598,144.7156,144.8607,34541.0
2020-10-30 11:40:00,159.72,159.72,159.1,159.45,21769.0,144.8607,144.8607,144.2984,144.6158,21769.0
2020-10-30 11:50:00,159.63,159.72,159.36,159.49,25765.0,144.7791,144.8607,144.5342,144.6521,25765.0
2020-10-30 12:00:00,159.43,159.84,159.1,159.15,12031.0,144.5977,144.9695,144.2984,144.3437,12031.0
2020-10-30 12:10:00,159.04,159.63,158.85,159.56,14886.0,144.244,144.7791,144.0716,144.7156,14886.0
2020-10-30 12:20:00,159.51,160.28,159.42,159.99,19182.0,144.6702,145.3686,144.5886,145.1056,19182.0
2020-10-30 12:30:00,159.98,159.98,159.1,159.36,17899.0,145.0965,145.0965,144.2984,144.5342,17899.0
2020-10-30 12:40:00,159.17,159.17,158.76,158.97,15510.0,144.3619,144.3619,143.99,144.1805,15510.0
2020-10-30 12:50:00,158.97,158.98,158.52,158.87,17396.0,144.1805,144.1895,143.7723,144.0898,17396.0
2020-10-30 13:00:00,158.78,159.06,158.71,158.95,30882.0,144.0081,144.2621,143.9447,144.1623,30882.0
2020-10-30 13:10:00,158.95,159.12,158.7,159.0,12627.0,144.1623,144.3165,143.9356,144.2077,12627.0
2020-10-30 13:20:00,158.81,159.13,158.73,159.06,10182.0,144.0354,144.3256,143.9628,144.2621,10182.0
2020-10-30 13:30:00,159.06,159.06,158.57,158.94,17260.0,144.2621,144.2621,143.8177,144.1533,17260.0
2020-10-30 13:40:00,158.97,159.37,158.9,159.22,33121.0,144.1805,144.5433,144.117,144.4072,33121.0
2020-10-30 13:50:00,159.33,159.38,158.56,158.82,5682.0,144.507,144.5523,143.8086,144.0444,5682.0
2020-10-30 14:00:00,158.96,159.12,158.57,158.93,14139.0,144.1714,144.3165,143.8177,144.1442,14139.0
2020-10-30 14:10:00,159.09,159.3,158.83,159.09,15240.0,144.2893,144.4798,144.0535,144.2893,15240.0
2020-10-30 14:20:00,159.13,159.23,158.62,158.81,18396.0,144.3256,144.4163,143.863,144.0354,18396.0
2020-10-30 14:30:00,158.68,158.73,158.25,158.43,34194.0,143.9174,143.9628,143.5274,143.6907,34194.0
2020-10-30 14:40:00,158.31,158.88,158.09,158.86,16971.0,143.5819,144.0988,143.3823,144.0807,16971.0
2020-10-30 14:50:00,158.89,159.36,158.77,158.9,37518.0,144.1079,144.5342,143.9991,144.117,37518.0
2020-10-30 15:00:00,159.0,159.16,158.77,159.09,28075.0,144.2077,144.3528,143.9991,144.2893,28075.0
2020-10-30 15:10:00,159.09,159.45,158.91,159.0,35139.0,144.2893,144.6158,144.126,144.2077,35139.0
2020-10-30 15:20:00,158.96,159.3,158.81,158.88,14548.0,144.1714,144.4798,144.0354,144.0988,14548.0
2020-10-30 15:30:00,158.94,159.45,158.66,159.41,30369.0,144.1533,144.6158,143.8993,144.5795,30369.0
2020-10-30 15:40:00,159.47,160.43,159.4,160.05,69368.0,144.6339,145.5046,144.5705,145.16,69368.0
2020-10-30 15:50:00,160.05,161.2,159.9,161.12,169498.0,145.16,146.203,145.0239,146.1304,169498.0
2020-11-02 09:30:00,164.24,165.13,163.83,164.44,54280.0,148.9602,149.7674,148.5883,149.1416,54280.0
2020-11-02 09:40:00,164.22,165.99,163.82,165.83,27097.0,148.942,150.5474,148.5793,150.4023,27097.0
2020-11-02 09:50:00,165.9,166.6,165.54,166.59,30966.0,150.4657,151.1006,150.1392,151.0915,30966.0
2020-11-02 10:00:00,166.68,168.0,166.68,167.0,33769.0,151.1732,152.3704,151.1732,151.4634,33769.0
2020-11-02 10:10:00,167.02,168.23,166.6,167.9,17699.0,151.4815,152.579,151.1006,152.2797,17699.0
2020-11-02 10:20:00,167.97,169.35,167.97,168.76,32231.0,152.3432,153.5948,152.3432,153.0597,32231.0
2020-11-02 10:30:00,168.76,169.89,168.58,169.37,45335.0,153.0597,154.0845,152.8964,153.6129,45335.0
2020-11-02 10:40:00,169.38,170.24,169.28,169.88,38450.0,153.622,154.402,153.5313,154.0755,38450.0
2020-11-02 10:50:00,169.76,170.21,169.42,170.01,31692.0,153.9666,154.3748,153.6583,154.1934,31692.0
2020-11-02 11:00:00,169.93,170.56,169.9,170.03,35928.0,154.1208,154.6922,154.0936,154.2115,35928.0
2020-11-02 11:10:00,170.1,170.24,169.3,169.51,39954.0,154.275,154.402,153.5494,153.7399,39954.0
2020-11-02 11:20:00,169.47,170.85,169.32,170.85,24169.0,153.7036,154.9552,153.5676,154.9552,24169.0
2020-11-02 11:30:00,170.83,170.99,170.4,170.99,21970.0,154.9371,155.0822,154.5471,155.0822,21970.0
2020-11-02 11:40:00,171.0,171.82,170.99,171.26,38708.0,155.0913,155.835,155.0822,155.3271,38708.0
2020-11-02 11:50:00,171.31,171.95,171.19,171.37,21243.0,155.3724,155.9529,155.2636,155.4268,21243.0
2020-11-02 12:00:00,171.46,171.89,171.12,171.62,15619.0,155.5085,155.8985,155.2001,155.6536,15619.0
2020-11-02 12:10:00,171.57,171.84,171.25,171.59,20177.0,155.6082,155.8531,155.318,155.6264,20177.0
2020-11-02 12:20:00,171.5,171.78,171.32,171.78,15772.0,155.5448,155.7987,155.3815,155.7987,15772.0
2020-11-02 12:30:00,171.69,171.7,171.14,171.15,13720.0,155.7171,155.7261,155.2182,155.2273,13720.0
2020-11-02 12:40:00,171.15,171.31,170.65,170.72,13934.0,155.2273,155.3724,154.7738,154.8373,13934.0
2020-11-02 12:50:00,170.77,170.77,170.27,170.62,14980.0,154.8827,154.8827,154.4292,154.7466,14980.0
2020-11-02 13:00:00,170.68,170.82,169.97,170.19,18219.0,154.801,154.928,154.1571,154.3566,18219.0
2020-11-02 13:10:00,170.2,170.33,169.59,169.68,24219.0,154.3657,154.4836,153.8124,153.8941,24219.0
2020-11-02 13:20:00,169.67,170.26,169.48,169.8,233458.0,153.885,154.4201,153.7127,154.0029,233458.0
2020-11-02 13:30:00,169.81,169.97,169.5,169.55,18077.0,154.012,154.1571,153.7308,153.7762,18077.0
2020-11-02 13:40:00,169.58,169.92,169.46,169.9,15588.0,153.8034,154.1117,153.6945,154.0936,15588.0
2020-11-02 13:50:00,169.89,169.89,169.48,169.8,15294.0,154.0845,154.0845,153.7127,154.0029,15294.0
2020-11-02 14:00:00,169.81,170.64,169.76,170.52,15548.0,154.012,154.7648,153.9666,154.6559,15548.0
2020-11-02 14:10:00,170.52,170.91,170.44,170.83,13604.0,154.6559,155.0096,154.5834,154.9371,13604.0
2020-11-02 14:20:00,170.78,171.25,170.65,171.25,19394.0,154.8917,155.318,154.7738,155.318,19394.0
2020-11-02 14:30:00,171.33,171.52,171.11,171.35,13008.0,155.3906,155.5629,155.191,155.4087,13008.0
2020-11-02 14:40:00,171.26,171.66,171.11,171.11,20048.0,155.3271,155.6899,155.191,155.191,20048.0
2020-11-02 14:50:00,171.16,171.25,170.83,170.93,19274.0,155.2364,155.318,154.9371,155.0278,19274.0
2020-11-02 15:00:00,170.86,171.18,170.6,170.75,19304.0,154.9643,155.2545,154.7285,154.8645,19304.0
2020-11-02 15:10:00,170.85,171.04,170.58,170.98,20967.0,154.9552,155.1276,154.7103,155.0731,20967.0
2020-11-02 15:20:00,171.02,171.28,170.85,171.19,26442.0,155.1094,155.3452,154.9552,155.2636,26442.0
2020-11-02 15:30:00,171.14,171.29,169.92,169.94,33880.0,155.2182,155.3543,154.1117,154.1299,33880.0
2020-11-02 15:40:00,170.05,170.09,169.57,169.82,39816.0,154.2297,154.2659,153.7943,154.0211,39816.0
2020-11-02 15:50:00,169.82,170.42,169.8,170.37,123740.0,154.0211,154.5652,154.0029,154.5199,123740.0
2020-11-03 09:30:00,172.6,172.6,171.45,171.77,35151.0,156.5424,156.5424,155.4994,155.7896,35151.0
2020-11-03 09:40:00,171.69,173.2,171.68,172.85,20282.0,155.7171,157.0866,155.708,156.7692,20282.0
2020-11-03 09:50:00,172.85,173.74,172.7,173.74,23225.0,156.7692,157.5764,156.6331,157.5764,23225.0
2020-11-03 10:00:00,173.63,174.32,173.22,173.84,19504.0,157.4766,158.1024,157.1047,157.6671,19504.0
2020-11-03 10:10:00,174.06,174.64,173.88,174.6,96149.0,157.8666,158.3926,157.7033,158.3564,96149.0
2020-11-03 10:20:00,174.61,174.9,174.22,174.74,15110.0,158.3654,158.6284,158.0117,158.4833,15110.0
2020-11-03 10:30:00,174.73,174.73,173.9,174.33,11730.0,158.4743,158.4743,157.7215,158.1115,11730.0
2020-11-03 10:40:00,174.3,174.64,174.11,174.45,12704.0,158.0843,158.3926,157.9119,158.2203,12704.0
2020-11-03 10:50:00,174.55,175.66,174.55,175.63,15692.0,158.311,159.3177,158.311,159.2905,15692.0
2020-11-03 11:00:00,175.68,175.86,175.19,175.76,16065.0,159.3359,159.4991,158.8915,159.4084,16065.0
2020-11-03 11:10:00,175.76,176.76,175.75,176.74,24322.0,159.4084,160.3154,159.3994,160.2973,24322.0
2020-11-03 11:20:00,176.65,177.32,176.57,177.1,24992.0,160.2156,160.8233,160.1431,160.6238,24992.0
2020-11-03 11:30:00,177.09,177.42,176.68,176.68,24144.0,160.6147,160.914,160.2428,160.2428,24144.0
2020-11-03 11:40:00,176.62,176.68,176.03,176.13,16141.0,160.1884,160.2428,159.6533,159.744,16141.0
2020-11-03 11:50:00,176.14,176.37,175.96,176.1,15319.0,159.7531,159.9617,159.5898,159.7168,15319.0
2020-11-03 12:00:00,176.22,176.46,176.08,176.34,26789.0,159.8256,160.0433,159.6987,159.9345,26789.0
2020-11-03 12:10:00,176.38,176.59,176.31,176.32,10651.0,159.9708,160.1612,159.9073,159.9163,10651.0
2020-11-03 12:20:00,176.38,176.54,176.27,176.4,11008.0,159.9708,160.1159,159.871,159.9889,11008.0
2020-11-03 12:30:00,176.4,176.86,176.38,176.79,9841.0,159.9889,160.4061,159.9708,160.3426,9841.0
2020-11-03 12:40:00,176.71,176.78,176.19,176.21,16088.0,160.2701,160.3335,159.7984,159.8166,16088.0
2020-11-03 12:50:00,176.22,176.32,176.13,176.31,21160.0,159.8256,159.9163,159.744,159.9073,21160.0
2020-11-03 13:00:00,176.26,176.69,176.26,176.55,15537.0,159.8619,160.2519,159.8619,160.1249,15537.0
2020-11-03 13:10:00,176.56,176.59,176.32,176.5,17451.0,160.134,160.1612,159.9163,160.0796,17451.0
2020-11-03 13:20:00,176.49,176.81,176.45,176.73,12552.0,160.0705,160.3607,160.0342,160.2882,12552.0
2020-11-03 13:30:00,176.8,176.94,176.4,176.52,17863.0,160.3517,160.4787,159.9889,160.0977,17863.0
2020-11-03 13:40:00,176.46,176.55,176.28,176.43,14143.0,160.0433,160.1249,159.8801,160.0161,14143.0
2020-11-03 13:50:00,176.48,176.59,176.33,176.46,22978.0,160.0614,160.1612,159.9254,160.0433,22978.0
2020-11-03 14:00:00,176.51,176.78,176.39,176.78,20662.0,160.0887,160.3335,159.9798,160.3335,20662.0
2020-11-03 14:10:00,176.73,177.0,176.55,176.64,21171.0,160.2882,160.5331,160.1249,160.2066,21171.0
2020-11-03 14:20:00,176.64,176.65,176.35,176.5,22641.0,160.2066,160.2156,159.9435,160.0796,22641.0
2020-11-03 14:30:00,176.52,177.25,176.5,177.2,22435.0,160.0977,160.7598,160.0796,160.7145,22435.0
2020-11-03 14:40:00,177.2,177.67,177.17,177.66,23842.0,160.7145,161.1407,160.6873,161.1317,23842.0
2020-11-03 14:50:00,177.61,177.83,177.39,177.55,32984.0,161.0863,161.2859,160.8868,161.0319,32984.0
2020-11-03 15:00:00,177.55,177.55,176.99,177.11,39962.0,161.0319,161.0319,160.524,160.6328,39962.0
2020-11-03 15:10:00,177.19,177.7,177.12,177.7,30086.0,160.7054,161.1679,160.6419,161.1679,30086.0
2020-11-03 15:20:00,177.66,177.68,177.08,177.44,43098.0,161.1317,161.1498,160.6056,160.9321,43098.0
2020-11-03 15:30:00,177.47,178.24,177.47,178.0,45118.0,160.9593,161.6577,160.9593,161.44,45118.0
2020-11-03 15:40:00,177.99,178.76,177.94,178.7,74710.0,161.431,162.1293,161.3856,162.0749,74710.0
2020-11-03 15:50:00,178.61,178.99,178.21,178.8,311969.0,161.9933,162.3379,161.6305,162.1656,311969.0
2020-11-04 09:30:00,180.45,181.74,180.43,181.05,104944.0,163.6621,164.8321,163.644,164.2063,104944.0
2020-11-04 09:40:00,181.05,183.0,180.64,182.17,73259.0,164.2063,165.9749,163.8344,165.2221,73259.0
2020-11-04 09:50:00,182.13,183.81,181.95,183.63,110382.0,165.1858,166.7095,165.0226,166.5463,110382.0
2020-11-04 10:00:00,183.63,184.48,183.33,184.27,58291.0,166.5463,167.3172,166.2742,167.1267,58291.0
2020-11-04 10:10:00,184.25,184.95,183.88,184.76,84651.0,167.1086,167.7435,166.773,167.5711,84651.0
2020-11-04 10:20:00,184.76,185.14,183.65,183.98,81567.0,167.5711,167.9158,166.5644,166.8637,81567.0
2020-11-04 10:30:00,183.97,184.75,183.96,184.73,54993.0,166.8546,167.5621,166.8456,167.5439,54993.0
2020-11-04 10:40:00,184.69,185.0,184.21,184.74,40018.0,167.5076,167.7888,167.0723,167.553,40018.0
2020-11-04 10:50:00,184.74,185.04,184.32,185.0,41350.0,167.553,167.8251,167.1721,167.7888,41350.0
2020-11-04 11:00:00,184.97,185.65,184.55,185.5,63438.0,167.7616,168.3783,167.3807,168.2423,63438.0
2020-11-04 11:10:00,185.48,185.56,184.84,185.0,40627.0,168.2241,168.2967,167.6437,167.7888,40627.0
2020-11-04 11:20:00,185.2,185.91,185.14,185.8,24755.0,167.9702,168.6141,167.9158,168.5144,24755.0
2020-11-04 11:30:00,185.8,186.77,185.67,185.82,48902.0,168.5144,169.3941,168.3965,168.5325,48902.0
2020-11-04 11:40:00,185.88,186.28,185.63,185.96,29061.0,168.5869,168.9497,168.3602,168.6595,29061.0
2020-11-04 11:50:00,186.03,187.74,185.95,187.41,53112.0,168.723,170.2739,168.6504,169.9746,53112.0
2020-11-04 12:00:00,187.3,187.73,187.24,187.31,35727.0,169.8748,170.2648,169.8204,169.8839,35727.0
2020-11-04 12:10:00,187.3,187.67,187.11,187.19,42025.0,169.8748,170.2104,169.7025,169.7751,42025.0
2020-11-04 12:20:00,187.21,188.06,187.11,187.99,77972.0,169.7932,170.5641,169.7025,170.5006,77972.0
2020-11-04 12:30:00,188.01,188.07,187.54,187.54,27632.0,170.5188,170.5732,170.0925,170.0925,27632.0
2020-11-04 12:40:00,187.6,188.17,187.6,188.02,38610.0,170.1469,170.6639,170.1469,170.5278,38610.0
2020-11-04 12:50:00,188.0,188.2,187.33,187.43,27124.0,170.5097,170.6911,169.902,169.9927,27124.0
2020-11-04 13:00:00,187.53,187.59,186.92,186.92,14190.0,170.0834,170.1378,169.5302,169.5302,14190.0
2020-11-04 13:10:00,186.91,187.18,186.35,186.39,34765.0,169.5211,169.766,169.0132,169.0495,34765.0
2020-11-04 13:20:00,186.41,186.52,186.08,186.1,21344.0,169.0676,169.1674,168.7683,168.7865,21344.0
2020-11-04 13:30:00,186.07,187.11,186.06,186.72,20045.0,168.7593,169.7025,168.7502,169.3488,20045.0
2020-11-04 13:40:00,186.73,187.16,186.31,186.92,29844.0,169.3579,169.7479,168.9769,169.5302,29844.0
2020-11-04 13:50:00,186.92,187.13,186.81,186.81,23049.0,169.5302,169.7206,169.4304,169.4304,23049.0
2020-11-04 14:00:00,186.84,186.86,185.94,186.3,18412.0,169.4576,169.4758,168.6414,168.9679,18412.0
2020-11-04 14:10:00,186.34,186.42,185.72,186.03,22919.0,169.0041,169.0767,168.4418,168.723,22919.0
2020-11-04 14:20:00,186.03,187.11,186.03,187.03,87915.0,168.723,169.7025,168.723,169.6299,87915.0
2020-11-04 14:30:00,187.05,187.15,186.0,186.18,214591.0,169.6481,169.7388,168.6958,168.859,214591.0
2020-11-04 14:40:00,186.07,186.15,185.5,185.64,30660.0,168.7593,168.8318,168.2423,168.3693,30660.0
2020-11-04 14:50:00,185.49,186.61,185.49,186.52,32689.0,168.2332,169.249,168.2332,169.1674,32689.0
2020-11-04 15:00:00,186.63,186.68,185.28,185.64,46449.0,169.2672,169.3125,168.0428,168.3693,46449.0
2020-11-04 15:10:00,185.58,185.61,184.21,184.25,43397.0,168.3148,168.3421,167.0723,167.1086,43397.0
2020-11-04 15:20:00,184.34,184.43,183.4,183.67,47762.0,167.1902,167.2718,166.3377,166.5825,47762.0
2020-11-04 15:30:00,183.71,184.26,183.7,183.82,51915.0,166.6188,167.1176,166.6097,166.7186,51915.0
2020-11-04 15:40:00,183.82,184.14,183.62,183.7,45770.0,166.7186,167.0088,166.5372,166.6097,45770.0
2020-11-04 15:50:00,183.66,184.08,183.2,183.31,155464.0,166.5735,166.9544,166.1563,166.256,155464.0
2020-11-05 09:30:00,184.47,185.31,184.37,184.57,87172.0,167.3081,168.07,167.2174,167.3988,87172.0
2020-11-05 09:40:00,184.59,185.01,184.01,184.81,72082.0,167.4169,167.7979,166.8909,167.6165,72082.0
2020-11-05 09:50:00,184.92,185.04,183.4,183.5,78676.0,167.7162,167.8251,166.3377,166.4284,78676.0
2020-11-05 10:00:00,183.5,183.5,181.84,182.22,51950.0,166.4284,166.4284,164.9228,165.2674,51950.0
2020-11-05 10:10:00,182.28,182.53,180.69,181.02,162700.0,165.3219,165.5486,163.8798,164.1791,162700.0
2020-11-05 10:20:00,181.15,182.1,181.06,181.97,56590.0,164.297,165.1586,164.2154,165.0407,56590.0
2020-11-05 10:30:00,181.96,182.85,181.94,182.85,42239.0,165.0316,165.8388,165.0135,165.8388,42239.0
2020-11-05 10:40:00,182.85,183.41,182.72,183.21,19271.0,165.8388,166.3467,165.7209,166.1653,19271.0
2020-11-05 10:50:00,183.24,184.47,183.19,184.41,39354.0,166.1925,167.3081,166.1472,167.2537,39354.0
2020-11-05 11:00:00,184.41,184.41,183.31,183.72,47037.0,167.2537,167.2537,166.256,166.6279,47037.0
2020-11-05 11:10:00,183.67,184.28,183.23,184.17,55404.0,166.5825,167.1358,166.1835,167.036,55404.0
2020-11-05 11:20:00,184.21,184.67,184.04,184.63,16133.0,167.0723,167.4895,166.9181,167.4532,16133.0
2020-11-05 11:30:00,184.7,184.85,183.45,183.45,15229.0,167.5167,167.6528,166.383,166.383,15229.0
2020-11-05 11:40:00,183.56,183.63,183.2,183.33,19446.0,166.4828,166.5463,166.1563,166.2742,19446.0
2020-11-05 11:50:00,183.28,183.56,182.39,182.54,24658.0,166.2288,166.4828,165.4216,165.5577,24658.0
2020-11-05 12:00:00,182.47,183.01,182.28,182.73,165992.0,165.4942,165.9839,165.3219,165.73,165992.0
2020-11-05 12:10:00,182.87,183.04,182.62,182.74,19266.0,165.857,166.0111,165.6302,165.7391,19266.0
2020-11-05 12:20:00,182.71,182.97,182.26,182.71,223274.0,165.7118,165.9477,165.3037,165.7118,223274.0
2020-11-05 12:30:00,182.78,183.68,182.78,183.6,18276.0,165.7753,166.5916,165.7753,166.519,18276.0
2020-11-05 12:40:00,183.6,184.23,183.51,184.17,21320.0,166.519,167.0904,166.4374,167.036,21320.0
2020-11-05 12:50:00,184.17,184.42,184.09,184.42,18447.0,167.036,167.2628,166.9635,167.2628,18447.0
2020-11-05 13:00:00,184.53,184.78,184.38,184.68,37298.0,167.3625,167.5893,167.2265,167.4986,37298.0
2020-11-05 13:10:00,184.67,184.69,184.13,184.31,13773.0,167.4895,167.5076,166.9997,167.163,13773.0
2020-11-05 13:20:00,184.31,184.31,183.87,183.95,15961.0,167.163,167.163,166.7639,166.8365,15961.0
2020-11-05 13:30:00,183.96,184.04,183.34,183.5,67803.0,166.8456,166.9181,166.2832,166.4284,67803.0
2020-11-05 13:40:00,183.51,183.51,182.85,182.88,14525.0,166.4374,166.4374,165.8388,165.866,14525.0
2020-11-05 13:50:00,182.89,182.91,182.56,182.58,14799.0,165.8751,165.8932,165.5758,165.5939,14799.0
2020-11-05 14:00:00,182.66,182.84,182.26,182.26,18827.0,165.6665,165.8298,165.3037,165.3037,18827.0
2020-11-05 14:10:00,182.34,182.44,182.14,182.22,15860.0,165.3763,165.467,165.1949,165.2674,15860.0
2020-11-05 14:20:00,182.22,182.51,181.72,181.72,16381.0,165.2674,165.5305,164.814,164.814,16381.0
2020-11-05 14:30:00,181.62,182.12,181.37,181.4,14560.0,164.7233,165.1767,164.4965,164.5237,14560.0
2020-11-05 14:40:00,181.45,181.46,180.96,181.23,19183.0,164.5691,164.5781,164.1247,164.3695,19183.0
2020-11-05 14:50:00,181.26,181.63,180.94,181.44,19671.0,164.3967,164.7323,164.1065,164.56,19671.0
2020-11-05 15:00:00,181.46,181.73,181.35,181.57,16656.0,164.5781,164.823,164.4784,164.6779,16656.0
2020-11-05 15:10:00,181.61,181.69,181.17,181.43,13611.0,164.7142,164.7867,164.3151,164.5509,13611.0
2020-11-05 15:20:00,181.4,181.71,181.36,181.64,23119.0,164.5237,164.8049,164.4874,164.7414,23119.0
2020-11-05 15:30:00,181.56,181.83,180.8,180.8,25631.0,164.6688,164.9137,163.9795,163.9795,25631.0
2020-11-05 15:40:00,180.84,181.22,180.26,180.5,37066.0,164.0158,164.3605,163.4898,163.7075,37066.0
2020-11-05 15:50:00,180.37,181.15,180.34,181.03,104395.0,163.5895,164.297,163.5623,164.1881,104395.0
2020-11-06 09:30:00,180.56,180.74,178.63,179.14,25789.0,163.7619,163.9251,162.0114,162.474,25789.0
2020-11-06 09:40:00,179.13,179.85,178.83,179.44,180185.0,162.4649,163.1179,162.1928,162.7461,180185.0
2020-11-06 09:50:00,179.7,180.75,179.59,180.59,26407.0,162.9819,163.9342,162.8821,163.7891,26407.0
2020-11-06 10:00:00,180.65,181.01,180.21,180.3,83451.0,163.8435,164.17,163.4444,163.5261,83451.0
2020-11-06 10:10:00,180.33,180.33,179.1,179.3,30187.0,163.5533,163.5533,162.4377,162.6191,30187.0
2020-11-06 10:20:00,179.28,179.63,179.01,179.07,8975.0,162.601,162.9184,162.3561,162.4105,8975.0
2020-11-06 10:30:00,179.05,179.08,177.88,177.88,12400.0,162.3924,162.4196,161.3312,161.3312,12400.0
2020-11-06 10:40:00,177.93,178.42,177.92,178.37,12649.0,161.3765,161.821,161.3675,161.7756,12649.0
2020-11-06 10:50:00,178.35,178.6,176.93,177.1,13045.0,161.7575,161.9842,160.4696,160.6238,13045.0
2020-11-06 11:00:00,177.16,178.08,177.14,178.02,34427.0,160.6782,161.5126,160.66,161.4582,34427.0
2020-11-06 11:10:00,178.11,178.17,177.48,178.16,59530.0,161.5398,161.5942,160.9684,161.5852,59530.0
2020-11-06 11:20:00,178.08,179.01,178.08,178.44,11165.0,161.5126,162.3561,161.5126,161.8391,11165.0
2020-11-06 11:30:00,178.6,178.78,178.02,178.64,27541.0,161.9842,162.1475,161.4582,162.0205,27541.0
2020-11-06 11:40:00,178.62,178.83,178.24,178.46,5055.0,162.0024,162.1928,161.6577,161.8572,5055.0
2020-11-06 11:50:00,178.52,178.85,178.37,178.85,23167.0,161.9117,162.211,161.7756,162.211,23167.0
2020-11-06 12:00:00,178.73,178.73,178.01,178.06,5239.0,162.1021,162.1021,161.4491,161.4945,5239.0
2020-11-06 12:10:00,178.02,178.32,177.9,178.2,28162.0,161.4582,161.7303,161.3493,161.6214,28162.0
2020-11-06 12:20:00,178.23,178.29,177.65,177.73,4809.0,161.6486,161.7031,161.1226,161.1952,4809.0
2020-11-06 12:30:00,177.8,177.83,177.48,177.66,5328.0,161.2586,161.2859,160.9684,161.1317,5328.0
2020-11-06 12:40:00,177.7,178.4,177.66,178.08,9413.0,161.1679,161.8028,161.1317,161.5126,9413.0
2020-11-06 12:50:00,178.16,178.33,177.92,177.92,8111.0,161.5852,161.7393,161.3675,161.3675,8111.0
2020-11-06 13:00:00,177.93,178.42,177.74,178.41,10811.0,161.3765,161.821,161.2042,161.8119,10811.0
2020-11-06 13:10:00,178.41,178.73,178.4,178.55,4052.0,161.8119,162.1021,161.8028,161.9389,4052.0
2020-11-06 13:20:00,178.63,178.66,178.41,178.57,4749.0,162.0114,162.0386,161.8119,161.957,4749.0
2020-11-06 13:30:00,178.59,178.84,178.48,178.75,9970.0,161.9751,162.2019,161.8754,162.1203,9970.0
2020-11-06 13:40:00,178.65,178.87,178.5,178.8,12348.0,162.0296,162.2291,161.8935,162.1656,12348.0
2020-11-06 13:50:00,178.83,179.16,178.83,179.07,12799.0,162.1928,162.4921,162.1928,162.4105,12799.0
2020-11-06 14:00:00,179.1,179.23,178.72,179.02,10900.0,162.4377,162.5556,162.0931,162.3651,10900.0
2020-11-06 14:10:00,179.02,179.05,178.47,178.64,13328.0,162.3651,162.3924,161.8663,162.0205,13328.0
2020-11-06 14:20:00,178.63,179.32,178.63,179.28,6797.0,162.0114,162.6372,162.0114,162.601,6797.0
2020-11-06 14:30:00,179.34,179.34,178.53,178.53,13347.0,162.6554,162.6554,161.9207,161.9207,13347.0
2020-11-06 14:40:00,178.45,179.05,178.4,178.87,10682.0,161.8482,162.3924,161.8028,162.2291,10682.0
2020-11-06 14:50:00,178.86,179.08,178.74,178.95,15633.0,162.22,162.4196,162.1112,162.3017,15633.0
2020-11-06 15:00:00,178.94,178.94,178.5,178.74,4023.0,162.2926,162.2926,161.8935,162.1112,4023.0
2020-11-06 15:10:00,178.69,179.08,178.64,178.86,11796.0,162.0658,162.4196,162.0205,162.22,11796.0
2020-11-06 15:20:00,178.85,179.09,178.74,179.07,21819.0,162.211,162.4286,162.1112,162.4105,21819.0
2020-11-06 15:30:00,179.02,179.76,179.02,179.69,15787.0,162.3651,163.0363,162.3651,162.9728,15787.0
2020-11-06 15:40:00,179.64,180.0,179.63,179.88,31818.0,162.9275,163.254,162.9184,163.1451,31818.0
2020-11-06 15:50:00,179.97,180.11,178.75,178.94,69154.0,163.2268,163.3537,162.1203,162.2926,69154.0
2020-11-09 09:30:00,187.99,190.51,186.77,186.85,122784.0,170.5006,172.7862,169.3941,169.4667,122784.0
2020-11-09 09:40:00,186.64,188.39,186.64,187.53,40788.0,169.2762,170.8634,169.2762,170.0834,40788.0
2020-11-09 09:50:00,187.26,187.35,184.02,184.07,43502.0,169.8385,169.9202,166.9,166.9453,43502.0
2020-11-09 10:00:00,184.35,184.6,183.75,183.98,52483.0,167.1993,167.426,166.6551,166.8637,52483.0
2020-11-09 10:10:00,183.88,184.24,183.24,183.56,41177.0,166.773,167.0995,166.1925,166.4828,41177.0
2020-11-09 10:20:00,183.75,185.18,183.56,184.08,83328.0,166.6551,167.9521,166.4828,166.9544,83328.0
2020-11-09 10:30:00,184.39,184.39,183.17,183.53,74102.0,167.2356,167.2356,166.1291,166.4556,74102.0
2020-11-09 10:40:00,183.32,183.91,182.42,183.52,18133.0,166.2651,166.8002,165.4488,166.4465,18133.0
2020-11-09 10:50:00,183.6,183.88,182.25,182.74,18705.0,166.519,166.773,165.2946,165.7391,18705.0
2020-11-09 11:00:00,182.74,183.25,182.18,183.19,14974.0,165.7391,166.2016,165.2312,166.1472,14974.0
2020-11-09 11:10:00,183.37,183.5,182.24,182.51,14711.0,166.3104,166.4284,165.2856,165.5305,14711.0
2020-11-09 11:20:00,182.57,182.9,182.25,182.82,12714.0,165.5849,165.8842,165.2946,165.8116,12714.0
2020-11-09 11:30:00,183.33,184.0,183.33,183.96,14491.0,166.2742,166.8818,166.2742,166.8456,14491.0
2020-11-09 11:40:00,183.81,184.16,183.63,183.81,9152.0,166.7095,167.027,166.5463,166.7095,9152.0
2020-11-09 11:50:00,183.67,184.42,183.47,184.31,173578.0,166.5825,167.2628,166.4011,167.163,173578.0
2020-11-09 12:00:00,184.47,184.74,183.49,184.25,13246.0,167.3081,167.553,166.4193,167.1086,13246.0
2020-11-09 12:10:00,184.24,184.31,183.65,183.65,8358.0,167.0995,167.163,166.5644,166.5644,8358.0
2020-11-09 12:20:00,183.96,185.09,183.96,185.05,12732.0,166.8456,167.8704,166.8456,167.8342,12732.0
2020-11-09 12:30:00,185.02,185.94,185.02,185.73,11632.0,167.8069,168.6414,167.8069,168.4509,11632.0
2020-11-09 12:40:00,185.78,186.25,185.58,186.01,10990.0,168.4962,168.9225,168.3148,168.7048,10990.0
2020-11-09 12:50:00,186.09,186.93,185.88,186.71,7711.0,168.7774,169.5392,168.5869,169.3397,7711.0
2020-11-09 13:00:00,186.85,187.08,186.55,186.94,12024.0,169.4667,169.6753,169.1946,169.5483,12024.0
2020-11-09 13:10:00,186.84,187.6,186.8,187.35,13300.0,169.4576,170.1469,169.4213,169.9202,13300.0
2020-11-09 13:20:00,187.26,187.87,187.16,187.66,14273.0,169.8385,170.3918,169.7479,170.2013,14273.0
2020-11-09 13:30:00,187.81,188.46,187.81,187.86,20671.0,170.3374,170.9269,170.3374,170.3827,20671.0
2020-11-09 13:40:00,187.84,188.45,187.77,188.22,9393.0,170.3646,170.9178,170.3011,170.7092,9393.0
2020-11-09 13:50:00,188.21,188.44,187.54,187.7,12486.0,170.7002,170.9088,170.0925,170.2376,12486.0
2020-11-09 14:00:00,187.91,188.05,187.46,187.47,10983.0,170.4281,170.5551,170.0199,170.029,10983.0
2020-11-09 14:10:00,187.47,187.52,186.82,186.96,21357.0,170.029,170.0744,169.4395,169.5665,21357.0
2020-11-09 14:20:00,186.75,186.99,186.27,186.72,15525.0,169.376,169.5937,168.9407,169.3488,15525.0
2020-11-09 14:30:00,186.73,187.12,186.23,186.9,9695.0,169.3579,169.7116,168.9044,169.512,9695.0
2020-11-09 14:40:00,187.09,187.23,186.71,187.13,12789.0,169.6844,169.8113,169.3397,169.7206,12789.0
2020-11-09 14:50:00,187.13,187.79,187.05,187.5,78477.0,169.7206,170.3192,169.6481,170.0562,78477.0
2020-11-09 15:00:00,187.45,187.53,187.09,187.11,14030.0,170.0109,170.0834,169.6844,169.7025,14030.0
2020-11-09 15:10:00,187.15,187.57,186.76,187.52,23799.0,169.7388,170.1197,169.3851,170.0744,23799.0
2020-11-09 15:20:00,187.47,187.59,187.08,187.51,63638.0,170.029,170.1378,169.6753,170.0653,63638.0
2020-11-09 15:30:00,187.5,187.91,187.33,187.91,31669.0,170.0562,170.4281,169.902,170.4281,31669.0
2020-11-09 15:40:00,187.85,187.93,187.32,187.32,60210.0,170.3737,170.4462,169.893,169.893,60210.0
2020-11-09 15:50:00,187.18,187.4,185.76,185.85,123888.0,169.766,169.9655,168.4781,168.5597,123888.0
2020-11-10 09:30:00,187.89,189.81,187.35,187.53,85273.0,170.4099,172.1513,169.9202,170.0834,85273.0
2020-11-10 09:40:00,187.3,187.79,185.53,186.78,27675.0,169.8748,170.3192,168.2695,169.4032,27675.0
2020-11-10 09:50:00,186.8,188.82,186.79,188.67,57151.0,169.4213,171.2534,169.4123,171.1174,57151.0
2020-11-10 10:00:00,188.69,189.5,188.5,189.5,30798.0,171.1355,171.8702,170.9632,171.8702,30798.0
2020-11-10 10:10:00,189.65,190.1,189.3,189.87,49491.0,172.0062,172.4143,171.6888,172.2057,49491.0
2020-11-10 10:20:00,189.81,191.09,189.62,190.92,41950.0,172.1513,173.3122,171.979,173.158,41950.0
2020-11-10 10:30:00,190.99,191.0,189.48,189.73,25586.0,173.2215,173.2306,171.852,172.0788,25586.0
2020-11-10 10:40:00,189.63,190.51,189.33,190.43,23930.0,171.9881,172.7862,171.716,172.7136,23930.0
2020-11-10 10:50:00,190.43,190.91,190.14,190.89,23112.0,172.7136,173.149,172.4506,173.1308,23112.0
2020-11-10 11:00:00,190.8,192.49,190.8,192.02,52311.0,173.0492,174.582,173.0492,174.1557,52311.0
2020-11-10 11:10:00,191.95,192.54,191.21,191.25,37574.0,174.0922,174.6273,173.4211,173.4573,37574.0
2020-11-10 11:20:00,191.12,191.26,190.52,190.97,37491.0,173.3394,173.4664,172.7953,173.2034,37491.0
2020-11-10 11:30:00,191.03,191.21,190.24,190.62,36502.0,173.2578,173.4211,172.5413,172.886,36502.0
2020-11-10 11:40:00,190.45,190.53,189.49,189.5,21960.0,172.7318,172.8043,171.8611,171.8702,21960.0
2020-11-10 11:50:00,189.57,189.95,189.28,189.66,12981.0,171.9336,172.2783,171.6706,172.0153,12981.0
2020-11-10 12:00:00,189.73,190.01,189.29,189.61,16531.0,172.0788,172.3327,171.6797,171.9699,16531.0
2020-11-10 12:10:00,189.74,189.93,189.6,189.75,17419.0,172.0878,172.2601,171.9608,172.0969,17419.0
2020-11-10 12:20:00,189.69,189.99,189.47,189.47,24130.0,172.0425,172.3146,171.8429,171.8429,24130.0
2020-11-10 12:30:00,189.48,189.61,188.93,189.02,18000.0,171.852,171.9699,171.3532,171.4348,18000.0
2020-11-10 12:40:00,189.01,189.43,188.71,189.43,8575.0,171.4257,171.8067,171.1536,171.8067,8575.0
2020-11-10 12:50:00,189.39,189.79,189.32,189.68,8798.0,171.7704,172.1332,171.7069,172.0334,8798.0
2020-11-10 13:00:00,189.77,189.94,189.17,189.82,14512.0,172.115,172.2692,171.5709,172.1604,14512.0
2020-11-10 13:10:00,189.91,189.98,189.68,189.81,13199.0,172.242,172.3055,172.0334,172.1513,13199.0
2020-11-10 13:20:00,189.84,189.85,188.95,189.02,29994.0,172.1785,172.1876,171.3713,171.4348,29994.0
2020-11-10 13:30:00,189.03,189.38,188.79,189.04,13580.0,171.4439,171.7613,171.2262,171.4529,13580.0
2020-11-10 13:40:00,189.05,189.23,188.71,189.23,10605.0,171.462,171.6253,171.1536,171.6253,10605.0
2020-11-10 13:50:00,189.26,189.44,188.95,189.23,11393.0,171.6525,171.8157,171.3713,171.6253,11393.0
2020-11-10 14:00:00,189.18,189.44,188.85,189.44,33584.0,171.5799,171.8157,171.2806,171.8157,33584.0
2020-11-10 14:10:00,189.4,189.4,188.74,189.03,27156.0,171.7795,171.7795,171.1809,171.4439,27156.0
2020-11-10 14:20:00,188.97,189.15,188.47,188.71,26954.0,171.3895,171.5527,170.936,171.1536,26954.0
2020-11-10 14:30:00,188.76,189.42,188.76,189.37,10920.0,171.199,171.7976,171.199,171.7522,10920.0
2020-11-10 14:40:00,189.3,189.64,189.04,189.53,11485.0,171.6888,171.9971,171.4529,171.8974,11485.0
2020-11-10 14:50:00,189.56,189.71,189.16,189.47,30477.0,171.9246,172.0606,171.5618,171.8429,30477.0
2020-11-10 15:00:00,189.49,189.99,189.46,189.87,27251.0,171.8611,172.3146,171.8339,172.2057,27251.0
2020-11-10 15:10:00,189.84,190.3,189.6,190.07,19510.0,172.1785,172.5957,171.9608,172.3871,19510.0
2020-11-10 15:20:00,190.16,190.43,190.01,190.3,37673.0,172.4687,172.7136,172.3327,172.5957,37673.0
2020-11-10 15:30:00,190.3,190.3,189.76,189.76,42014.0,172.5957,172.5957,172.106,172.106,42014.0
2020-11-10 15:40:00,189.84,190.25,189.83,190.0,48339.0,172.1785,172.5504,172.1695,172.3236,48339.0
2020-11-10 15:50:00,190.02,190.09,189.3,189.54,126505.0,172.3418,172.4053,171.6888,171.9064,126505.0
2020-11-11 09:30:00,189.28,189.97,186.36,186.73,53381.0,171.6706,172.2964,169.0223,169.3579,53381.0
2020-11-11 09:40:00,186.72,187.57,186.59,187.37,110540.0,169.3488,170.1197,169.2309,169.9383,110540.0
2020-11-11 09:50:00,187.38,188.24,186.68,187.7,114671.0,169.9474,170.7274,169.3125,170.2376,114671.0
2020-11-11 10:00:00,187.7,188.43,187.28,188.43,134094.0,170.2376,170.8997,169.8567,170.8997,134094.0
2020-11-11 10:10:00,188.44,188.54,187.4,187.67,40738.0,170.9088,170.9995,169.9655,170.2104,40738.0
2020-11-11 10:20:00,187.67,188.14,187.48,187.84,17424.0,170.2104,170.6367,170.0381,170.3646,17424.0
2020-11-11 10:30:00,187.93,188.02,187.43,187.9,26090.0,170.4462,170.5278,169.9927,170.419,26090.0
2020-11-11 10:40:00,187.9,188.32,187.66,188.32,54956.0,170.419,170.7999,170.2013,170.7999,54956.0
2020-11-11 10:50:00,188.33,188.42,187.18,187.21,15742.0,170.809,170.8906,169.766,169.7932,15742.0
2020-11-11 11:00:00,187.24,188.28,187.23,188.27,17095.0,169.8204,170.7637,169.8113,170.7546,17095.0
2020-11-11 11:10:00,188.27,189.08,188.05,188.56,66516.0,170.7546,171.4892,170.5551,171.0176,66516.0
2020-11-11 11:20:00,188.57,189.04,188.43,189.01,65508.0,171.0267,171.4529,170.8997,171.4257,65508.0
2020-11-11 11:30:00,189.01,189.92,189.01,189.61,61825.0,171.4257,172.2511,171.4257,171.9699,61825.0
2020-11-11 11:40:00,189.51,190.1,189.43,190.1,12243.0,171.8792,172.4143,171.8067,172.4143,12243.0
2020-11-11 11:50:00,190.1,190.1,189.48,189.78,16419.0,172.4143,172.4143,171.852,172.1241,16419.0
2020-11-11 12:00:00,189.85,189.85,188.96,188.97,54893.0,172.1876,172.1876,171.3804,171.3895,54893.0
2020-11-11 12:10:00,188.97,189.75,188.77,189.75,17810.0,171.3895,172.0969,171.2081,172.0969,17810.0
2020-11-11 12:20:00,189.82,190.0,189.43,189.98,15039.0,172.1604,172.3236,171.8067,172.3055,15039.0
2020-11-11 12:30:00,189.98,190.05,189.23,189.49,23667.0,172.3055,172.369,171.6253,171.8611,23667.0
2020-11-11 12:40:00,189.41,189.62,189.29,189.34,6223.0,171.7885,171.979,171.6797,171.725,6223.0
2020-11-11 12:50:00,189.38,189.59,189.37,189.5,14122.0,171.7613,171.9518,171.7522,171.8702,14122.0
2020-11-11 13:00:00,189.5,189.62,189.3,189.56,8091.0,171.8702,171.979,171.6888,171.9246,8091.0
2020-11-11 13:10:00,189.61,189.62,189.4,189.53,11934.0,171.9699,171.979,171.7795,171.8974,11934.0
2020-11-11 13:20:00,189.51,189.85,189.5,189.67,15541.0,171.8792,172.1876,171.8702,172.0243,15541.0
2020-11-11 13:30:00,189.67,189.78,189.47,189.47,9601.0,172.0243,172.1241,171.8429,171.8429,9601.0
2020-11-11 13:40:00,189.56,189.67,189.28,189.3,11600.0,171.9246,172.0243,171.6706,171.6888,11600.0
2020-11-11 13:50:00,189.3,189.31,188.16,188.25,48214.0,171.6888,171.6978,170.6548,170.7364,48214.0
2020-11-11 14:00:00,188.38,188.39,187.88,188.07,14860.0,170.8543,170.8634,170.4009,170.5732,14860.0
2020-11-11 14:10:00,188.03,188.39,187.91,188.3,9528.0,170.5369,170.8634,170.4281,170.7818,9528.0
2020-11-11 14:20:00,188.28,188.59,188.08,188.42,12091.0,170.7637,171.0448,170.5823,170.8906,12091.0
2020-11-11 14:30:00,188.41,188.71,188.21,188.21,11127.0,170.8816,171.1536,170.7002,170.7002,11127.0
2020-11-11 14:40:00,188.2,188.2,187.36,187.45,8893.0,170.6911,170.6911,169.9292,170.0109,8893.0
2020-11-11 14:50:00,187.47,187.49,187.06,187.33,20900.0,170.029,170.0471,169.6572,169.902,20900.0
2020-11-11 15:00:00,187.34,187.62,187.23,187.55,19014.0,169.9111,170.1651,169.8113,170.1016,19014.0
2020-11-11 15:10:00,187.49,187.68,187.29,187.49,7834.0,170.0471,170.2195,169.8658,170.0471,7834.0
2020-11-11 15:20:00,187.49,187.55,187.15,187.2,25005.0,170.0471,170.1016,169.7388,169.7841,25005.0
2020-11-11 15:30:00,187.14,188.25,187.09,188.09,65391.0,169.7297,170.7364,169.6844,170.5913,65391.0
2020-11-11 15:40:00,188.01,188.08,187.36,187.36,101749.0,170.5188,170.5823,169.9292,169.9292,101749.0
2020-11-11 15:50:00,187.49,187.89,187.44,187.68,147064.0,170.0471,170.4099,170.0018,170.2195,147064.0
2020-11-12 09:30:00,186.7,186.7,185.47,186.61,21831.0,169.3306,169.3306,168.2151,169.249,21831.0
2020-11-12 09:40:00,186.77,187.5,186.25,186.69,12959.0,169.3941,170.0562,168.9225,169.3216,12959.0
2020-11-12 09:50:00,186.78,187.49,186.57,187.39,43896.0,169.4032,170.0471,169.2127,169.9565,43896.0
2020-11-12 10:00:00,187.58,187.99,187.01,187.91,63744.0,170.1288,170.5006,169.6118,170.4281,63744.0
2020-11-12 10:10:00,187.83,188.26,187.82,188.16,7533.0,170.3555,170.7455,170.3464,170.6548,7533.0
2020-11-12 10:20:00,188.24,188.62,188.17,188.41,12321.0,170.7274,171.072,170.6639,170.8816,12321.0
2020-11-12 10:30:00,188.41,188.65,188.27,188.62,6832.0,170.8816,171.0992,170.7546,171.072,6832.0
2020-11-12 10:40:00,188.73,189.25,188.63,189.09,11889.0,171.1718,171.6434,171.0811,171.4983,11889.0
2020-11-12 10:50:00,189.16,189.39,189.01,189.29,13434.0,171.5618,171.7704,171.4257,171.6797,13434.0
2020-11-12 11:00:00,189.17,189.58,188.78,189.58,12726.0,171.5709,171.9427,171.2171,171.9427,12726.0
2020-11-12 11:10:00,189.58,189.77,189.44,189.73,9680.0,171.9427,172.115,171.8157,172.0788,9680.0
2020-11-12 11:20:00,189.72,190.09,189.6,189.87,11969.0,172.0697,172.4053,171.9608,172.2057,11969.0
2020-11-12 11:30:00,189.99,190.34,189.95,189.95,7312.0,172.3146,172.632,172.2783,172.2783,7312.0
2020-11-12 11:40:00,189.84,190.23,189.59,190.06,33121.0,172.1785,172.5322,171.9518,172.3781,33121.0
2020-11-12 11:50:00,190.13,190.55,190.13,190.47,13203.0,172.4415,172.8225,172.4415,172.7499,13203.0
2020-11-12 12:00:00,190.39,190.44,190.06,190.16,7357.0,172.6774,172.7227,172.3781,172.4687,7357.0
2020-11-12 12:10:00,190.05,190.2,189.87,189.87,7779.0,172.369,172.505,172.2057,172.2057,7779.0
2020-11-12 12:20:00,189.88,189.97,189.33,189.33,5092.0,172.2148,172.2964,171.716,171.716,5092.0
2020-11-12 12:30:00,189.33,189.69,189.06,189.06,7470.0,171.716,172.0425,171.4711,171.4711,7470.0
2020-11-12 12:40:00,189.0,189.0,188.55,188.76,10205.0,171.4167,171.4167,171.0085,171.199,10205.0
2020-11-12 12:50:00,188.65,189.0,188.45,188.55,12839.0,171.0992,171.4167,170.9178,171.0085,12839.0
2020-11-12 13:00:00,188.45,188.51,188.2,188.31,4793.0,170.9178,170.9723,170.6911,170.7909,4793.0
2020-11-12 13:10:00,188.42,188.42,187.87,188.12,8916.0,170.8906,170.8906,170.3918,170.6185,8916.0
2020-11-12 13:20:00,188.17,188.32,187.97,188.19,12834.0,170.6639,170.7999,170.4825,170.682,12834.0
2020-11-12 13:30:00,188.1,188.47,188.01,188.31,9047.0,170.6004,170.936,170.5188,170.7909,9047.0
2020-11-12 13:40:00,188.34,188.37,188.06,188.26,7390.0,170.8181,170.8453,170.5641,170.7455,7390.0
2020-11-12 13:50:00,188.22,188.79,188.1,188.77,14539.0,170.7092,171.2262,170.6004,171.2081,14539.0
2020-11-12 14:00:00,188.94,189.14,188.73,188.8,27039.0,171.3623,171.5436,171.1718,171.2353,27039.0
2020-11-12 14:10:00,188.84,188.9,188.67,188.84,13670.0,171.2716,171.326,171.1174,171.2716,13670.0
2020-11-12 14:20:00,188.9,189.12,188.77,189.01,30598.0,171.326,171.5255,171.2081,171.4257,30598.0
2020-11-12 14:30:00,188.98,189.31,188.48,188.49,14264.0,171.3985,171.6978,170.945,170.9541,14264.0
2020-11-12 14:40:00,188.48,188.65,188.16,188.45,14921.0,170.945,171.0992,170.6548,170.9178,14921.0
2020-11-12 14:50:00,188.54,188.79,188.45,188.51,37465.0,170.9995,171.2262,170.9178,170.9723,37465.0
2020-11-12 15:00:00,188.43,188.61,188.2,188.46,30512.0,170.8997,171.063,170.6911,170.9269,30512.0
2020-11-12 15:10:00,188.55,189.25,188.5,189.13,23383.0,171.0085,171.6434,170.9632,171.5346,23383.0
2020-11-12 15:20:00,189.18,189.21,188.77,188.99,13320.0,171.5799,171.6071,171.2081,171.4076,13320.0
2020-11-12 15:30:00,188.97,189.19,188.8,189.19,139530.0,171.3895,171.589,171.2353,171.589,139530.0
2020-11-12 15:40:00,189.27,189.27,188.89,188.99,36348.0,171.6615,171.6615,171.3169,171.4076,36348.0
2020-11-12 15:50:00,188.98,189.5,188.98,189.29,63721.0,171.3985,171.8702,171.3985,171.6797,63721.0
2020-11-13 09:30:00,190.0,190.9,189.65,190.22,28139.0,172.3236,173.1399,172.0062,172.5232,28139.0
2020-11-13 09:40:00,190.23,191.53,190.22,191.5,16290.0,172.5322,173.7113,172.5232,173.6841,16290.0
2020-11-13 09:50:00,191.64,192.29,191.34,192.07,68591.0,173.8111,174.4006,173.539,174.2011,68591.0
2020-11-13 10:00:00,192.22,192.44,191.87,191.96,10121.0,174.3371,174.5366,174.0197,174.1013,10121.0
2020-11-13 10:10:00,192.04,192.07,191.62,191.76,9989.0,174.1738,174.2011,173.7929,173.9199,9989.0
2020-11-13 10:20:00,191.76,192.2,191.6,192.14,6939.0,173.9199,174.319,173.7748,174.2645,6939.0
2020-11-13 10:30:00,192.14,192.25,191.76,191.77,15411.0,174.2645,174.3643,173.9199,173.929,15411.0
2020-11-13 10:40:00,191.89,192.24,191.89,192.12,12486.0,174.0378,174.3552,174.0378,174.2464,12486.0
2020-11-13 10:50:00,192.12,192.45,191.83,192.13,18625.0,174.2464,174.5457,173.9834,174.2555,18625.0
2020-11-13 11:00:00,192.14,192.82,192.14,192.65,13534.0,174.2645,174.8813,174.2645,174.7271,13534.0
2020-11-13 11:10:00,192.66,192.77,192.51,192.67,10565.0,174.7362,174.8359,174.6001,174.7452,10565.0
2020-11-13 11:20:00,192.67,192.8,192.25,192.58,12870.0,174.7452,174.8631,174.3643,174.6636,12870.0
2020-11-13 11:30:00,192.71,193.06,192.5,193.06,14641.0,174.7815,175.099,174.5911,175.099,14641.0
2020-11-13 11:40:00,193.06,193.22,192.97,193.12,13090.0,175.099,175.2441,175.0173,175.1534,13090.0
2020-11-13 11:50:00,193.21,193.47,193.09,193.34,102256.0,175.235,175.4708,175.1262,175.3529,102256.0
2020-11-13 12:00:00,193.42,193.57,193.08,193.52,11139.0,175.4255,175.5615,175.1171,175.5162,11139.0
2020-11-13 12:10:00,193.52,193.58,193.32,193.5,21683.0,175.5162,175.5706,175.3348,175.498,21683.0
2020-11-13 12:20:00,193.5,193.63,193.45,193.48,28445.0,175.498,175.6159,175.4527,175.4799,28445.0
2020-11-13 12:30:00,193.55,193.63,193.4,193.53,19133.0,175.5434,175.6159,175.4073,175.5252,19133.0
2020-11-13 12:40:00,193.54,193.59,193.45,193.58,12776.0,175.5343,175.5796,175.4527,175.5706,12776.0
2020-11-13 12:50:00,193.56,193.65,193.47,193.55,12623.0,175.5524,175.6341,175.4708,175.5434,12623.0
2020-11-13 13:00:00,193.58,193.72,193.51,193.68,21101.0,175.5706,175.6976,175.5071,175.6613,21101.0
2020-11-13 13:10:00,193.68,194.03,193.45,193.99,29583.0,175.6613,175.9787,175.4527,175.9424,29583.0
2020-11-13 13:20:00,193.99,194.22,193.76,194.22,38768.0,175.9424,176.151,175.7338,176.151,38768.0
2020-11-13 13:30:00,194.25,194.73,194.16,194.64,9351.0,176.1782,176.6136,176.0966,176.532,9351.0
2020-11-13 13:40:00,194.66,194.93,194.35,194.5,10424.0,176.5501,176.795,176.2689,176.405,10424.0
2020-11-13 13:50:00,194.61,194.77,194.48,194.51,9797.0,176.5048,176.6499,176.3868,176.4141,9797.0
2020-11-13 14:00:00,194.53,194.73,194.38,194.73,8406.0,176.4322,176.6136,176.2961,176.6136,8406.0
2020-11-13 14:10:00,194.77,194.94,194.63,194.85,8797.0,176.6499,176.804,176.5229,176.7224,8797.0
2020-11-13 14:20:00,194.89,195.11,194.89,195.04,12891.0,176.7587,176.9582,176.7587,176.8947,12891.0
2020-11-13 14:30:00,195.18,195.23,194.78,194.87,14534.0,177.0217,177.0671,176.6589,176.7406,14534.0
2020-11-13 14:40:00,194.73,194.89,194.5,194.5,13981.0,176.6136,176.7587,176.405,176.405,13981.0
2020-11-13 14:50:00,194.53,194.85,194.46,194.75,15408.0,176.4322,176.7224,176.3687,176.6317,15408.0
2020-11-13 15:00:00,194.67,194.72,194.11,194.15,14295.0,176.5592,176.6045,176.0513,176.0875,14295.0
2020-11-13 15:10:00,194.17,194.25,193.93,194.14,16082.0,176.1057,176.1782,175.888,176.0785,16082.0
2020-11-13 15:20:00,194.15,194.4,193.97,194.4,13085.0,176.0875,176.3143,175.9243,176.3143,13085.0
2020-11-13 15:30:00,194.43,195.27,194.39,194.85,26621.0,176.3415,177.1033,176.3052,176.7224,26621.0
2020-11-13 15:40:00,194.89,195.25,194.87,195.03,75939.0,176.7587,177.0852,176.7406,176.8857,75939.0
2020-11-13 15:50:00,195.14,195.15,194.11,194.31,85648.0,176.9854,176.9945,176.0513,176.2327,85648.0
2020-11-16 09:30:00,197.2,197.81,196.47,197.5,43583.0,178.8538,179.407,178.1917,179.1259,43583.0
2020-11-16 09:40:00,197.49,198.37,196.88,198.37,66895.0,179.1168,179.9149,178.5636,179.9149,66895.0
2020-11-16 09:50:00,198.49,199.17,196.83,196.86,31381.0,180.0238,180.6405,178.5182,178.5454,31381.0
2020-11-16 10:00:00,196.78,196.95,195.72,196.52,25893.0,178.4729,178.6271,177.5115,178.2371,25893.0
2020-11-16 10:10:00,196.58,198.25,196.55,198.25,16262.0,178.2915,179.8061,178.2643,179.8061,16262.0
2020-11-16 10:20:00,198.5,198.55,197.59,197.82,19260.0,180.0329,180.0782,179.2075,179.4161,19260.0
2020-11-16 10:30:00,198.01,198.1,197.65,198.0,23601.0,179.5884,179.6701,179.2619,179.5794,23601.0
2020-11-16 10:40:00,198.05,198.2,197.86,198.12,20374.0,179.6247,179.7608,179.4524,179.6882,20374.0
2020-11-16 10:50:00,198.1,198.25,197.9,197.92,13712.0,179.6701,179.8061,179.4887,179.5068,13712.0
2020-11-16 11:00:00,197.96,198.21,197.78,197.84,14696.0,179.5431,179.7698,179.3798,179.4343,14696.0
2020-11-16 11:10:00,197.9,198.85,197.9,198.78,14237.0,179.4887,180.3503,179.4887,180.2868,14237.0
2020-11-16 11:20:00,198.87,199.15,198.8,198.85,15124.0,180.3684,180.6224,180.3049,180.3503,15124.0
2020-11-16 11:30:00,198.82,198.9,198.43,198.86,10847.0,180.3231,180.3956,179.9694,180.3594,10847.0
2020-11-16 11:40:00,198.91,199.21,198.77,198.87,10324.0,180.4047,180.6768,180.2777,180.3684,10324.0
2020-11-16 11:50:00,198.81,199.17,198.73,199.1,15016.0,180.314,180.6405,180.2415,180.577,15016.0
2020-11-16 12:00:00,199.07,199.16,198.77,198.9,13876.0,180.5498,180.6314,180.2777,180.3956,13876.0
2020-11-16 12:10:00,198.91,199.07,198.72,198.85,29714.0,180.4047,180.5498,180.2324,180.3503,29714.0
2020-11-16 12:20:00,198.92,198.98,198.35,198.93,24972.0,180.4138,180.4682,179.8968,180.4228,24972.0
2020-11-16 12:30:00,198.93,199.18,198.81,199.01,11966.0,180.4228,180.6496,180.314,180.4954,11966.0
2020-11-16 12:40:00,199.01,199.18,198.83,199.05,12782.0,180.4954,180.6496,180.3321,180.5317,12782.0
2020-11-16 12:50:00,199.09,199.49,198.84,199.35,17210.0,180.568,180.9307,180.3412,180.8038,17210.0
2020-11-16 13:00:00,199.16,199.42,199.12,199.16,11489.0,180.6314,180.8673,180.5952,180.6314,11489.0
2020-11-16 13:10:00,199.12,199.13,198.81,199.03,8624.0,180.5952,180.6042,180.314,180.5135,8624.0
2020-11-16 13:20:00,199.04,199.05,198.79,198.9,28259.0,180.5226,180.5317,180.2959,180.3956,28259.0
2020-11-16 13:30:00,198.91,199.2,198.82,199.2,33717.0,180.4047,180.6677,180.3231,180.6677,33717.0
2020-11-16 13:40:00,199.17,199.35,198.83,198.99,29094.0,180.6405,180.8038,180.3321,180.4773,29094.0
2020-11-16 13:50:00,198.97,199.3,198.96,199.0,22492.0,180.4591,180.7584,180.4501,180.4863,22492.0
2020-11-16 14:00:00,198.94,199.35,198.82,199.33,12697.0,180.4319,180.8038,180.3231,180.7856,12697.0
2020-11-16 14:10:00,199.27,199.34,199.02,199.24,10464.0,180.7312,180.7947,180.5045,180.704,10464.0
2020-11-16 14:20:00,199.31,199.38,198.94,199.25,16538.0,180.7675,180.831,180.4319,180.7131,16538.0
2020-11-16 14:30:00,199.44,199.8,199.25,199.65,15709.0,180.8854,181.2119,180.7131,181.0759,15709.0
2020-11-16 14:40:00,199.6,199.66,199.27,199.3,7906.0,181.0305,181.0849,180.7312,180.7584,7906.0
2020-11-16 14:50:00,199.41,199.89,199.31,199.67,8262.0,180.8582,181.2935,180.7675,181.094,8262.0
2020-11-16 15:00:00,199.66,199.74,199.08,199.37,17240.0,181.0849,181.1575,180.5589,180.8219,17240.0
2020-11-16 15:10:00,199.37,199.67,199.2,199.25,14617.0,180.8219,181.094,180.6677,180.7131,14617.0
2020-11-16 15:20:00,199.21,199.69,199.1,199.39,25291.0,180.6768,181.1121,180.577,180.8401,25291.0
2020-11-16 15:30:00,199.48,199.92,199.43,199.82,44021.0,180.9217,181.3207,180.8763,181.23,44021.0
2020-11-16 15:40:00,199.82,200.09,199.75,200.06,77305.0,181.23,181.4749,181.1666,181.4477,77305.0
2020-11-16 15:50:00,200.07,200.18,199.22,200.04,94051.0,181.4568,181.5566,180.6859,181.4296,94051.0
2020-11-17 09:30:00,198.27,198.27,196.0,196.54,52934.0,179.8242,179.8242,177.7654,178.2552,52934.0
2020-11-17 09:40:00,196.44,197.5,196.11,197.43,16459.0,178.1645,179.1259,177.8652,179.0624,16459.0
2020-11-17 09:50:00,197.41,197.54,196.97,197.12,88794.0,179.0443,179.1622,178.6452,178.7812,88794.0
2020-11-17 10:00:00,197.19,197.48,196.8,197.03,33136.0,178.8447,179.1077,178.491,178.6996,33136.0
2020-11-17 10:10:00,197.03,197.22,196.97,197.06,38991.0,178.6996,178.8719,178.6452,178.7268,38991.0
2020-11-17 10:20:00,197.02,197.05,195.69,195.83,39700.0,178.6905,178.7177,177.4843,177.6113,39700.0
2020-11-17 10:30:00,195.82,196.55,195.66,196.55,23364.0,177.6022,178.2643,177.4571,178.2643,23364.0
2020-11-17 10:40:00,196.47,197.27,196.47,197.23,18969.0,178.1917,178.9173,178.1917,178.881,18969.0
2020-11-17 10:50:00,197.27,197.5,196.95,197.07,29100.0,178.9173,179.1259,178.6271,178.7359,29100.0
2020-11-17 11:00:00,197.03,198.08,196.96,198.08,22359.0,178.6996,179.6519,178.6361,179.6519,22359.0
2020-11-17 11:10:00,198.12,198.96,197.98,198.96,10982.0,179.6882,180.4501,179.5612,180.4501,10982.0
2020-11-17 11:20:00,199.03,199.4,198.89,199.26,14312.0,180.5135,180.8491,180.3866,180.7221,14312.0
2020-11-17 11:30:00,199.26,199.46,199.15,199.4,29748.0,180.7221,180.9035,180.6224,180.8491,29748.0
2020-11-17 11:40:00,199.4,199.92,199.3,199.89,25958.0,180.8491,181.3207,180.7584,181.2935,25958.0
2020-11-17 11:50:00,199.91,199.91,199.5,199.57,21919.0,181.3117,181.3117,180.9398,181.0033,21919.0
2020-11-17 12:00:00,199.6,199.66,198.82,198.82,31001.0,181.0305,181.0849,180.3231,180.3231,31001.0
2020-11-17 12:10:00,198.87,199.21,198.15,199.2,8781.0,180.3684,180.6768,179.7154,180.6677,8781.0
2020-11-17 12:20:00,199.08,199.39,199.01,199.38,8655.0,180.5589,180.8401,180.4954,180.831,8655.0
2020-11-17 12:30:00,199.49,199.65,199.24,199.6,7291.0,180.9307,181.0759,180.704,181.0305,7291.0
2020-11-17 12:40:00,199.57,199.57,199.3,199.5,6307.0,181.0033,181.0033,180.7584,180.9398,6307.0
2020-11-17 12:50:00,199.5,199.56,199.4,199.49,7637.0,180.9398,180.9942,180.8491,180.9307,7637.0
2020-11-17 13:00:00,199.49,199.67,199.37,199.66,5725.0,180.9307,181.094,180.8219,181.0849,5725.0
2020-11-17 13:10:00,199.66,199.74,199.38,199.45,8567.0,181.0849,181.1575,180.831,180.8945,8567.0
2020-11-17 13:20:00,199.4,199.41,199.0,199.21,27350.0,180.8491,180.8582,180.4863,180.6768,27350.0
2020-11-17 13:30:00,199.21,199.25,198.97,199.2,20667.0,180.6768,180.7131,180.4591,180.6677,20667.0
2020-11-17 13:40:00,199.2,199.51,199.17,199.28,12213.0,180.6677,180.9489,180.6405,180.7403,12213.0
2020-11-17 13:50:00,199.28,199.29,199.01,199.23,9566.0,180.7403,180.7494,180.4954,180.6949,9566.0
2020-11-17 14:00:00,199.22,199.77,199.15,199.6,8485.0,180.6859,181.1847,180.6224,181.0305,8485.0
2020-11-17 14:10:00,199.77,200.07,199.76,200.03,11333.0,181.1847,181.4568,181.1756,181.4205,11333.0
2020-11-17 14:20:00,200.03,200.26,199.96,200.03,13261.0,181.4205,181.6291,181.357,181.4205,13261.0
2020-11-17 14:30:00,200.17,200.39,199.93,200.23,11947.0,181.5475,181.747,181.3298,181.6019,11947.0
2020-11-17 14:40:00,200.21,200.31,200.0,200.18,15188.0,181.5838,181.6745,181.3933,181.5566,15188.0
2020-11-17 14:50:00,200.17,200.44,200.06,200.44,13420.0,181.5475,181.7924,181.4477,181.7924,13420.0
2020-11-17 15:00:00,200.44,200.51,200.26,200.36,23992.0,181.7924,181.8559,181.6291,181.7198,23992.0
2020-11-17 15:10:00,200.39,200.59,199.88,199.93,48597.0,181.747,181.9284,181.2845,181.3298,48597.0
2020-11-17 15:20:00,199.97,199.99,199.37,199.54,12099.0,181.3661,181.3842,180.8219,180.9761,12099.0
2020-11-17 15:30:00,199.47,199.94,199.19,199.19,48536.0,180.9126,181.3389,180.6587,180.6587,48536.0
2020-11-17 15:40:00,199.1,199.2,198.43,198.65,34553.0,180.577,180.6677,179.9694,180.1689,34553.0
2020-11-17 15:50:00,198.57,198.78,198.15,198.43,76287.0,180.0963,180.2868,179.7154,179.9694,76287.0
2020-11-18 09:30:00,199.29,199.78,198.82,199.28,30062.0,180.7494,181.1938,180.3231,180.7403,30062.0
2020-11-18 09:40:00,199.15,199.6,198.89,198.91,12228.0,180.6224,181.0305,180.3866,180.4047,12228.0
2020-11-18 09:50:00,198.96,199.4,198.23,199.4,10237.0,180.4501,180.8491,179.788,180.8491,10237.0
2020-11-18 10:00:00,199.5,199.6,198.44,198.81,9983.0,180.9398,181.0305,179.9784,180.314,9983.0
2020-11-18 10:10:00,198.89,198.95,198.15,198.16,7224.0,180.3866,180.441,179.7154,179.7245,7224.0
2020-11-18 10:20:00,198.06,198.21,197.54,198.14,20572.0,179.6338,179.7698,179.1622,179.7063,20572.0
2020-11-18 10:30:00,198.18,198.27,197.21,197.35,30212.0,179.7426,179.8242,178.8629,178.9898,30212.0
2020-11-18 10:40:00,197.35,197.74,197.3,197.71,10703.0,178.9898,179.3436,178.9445,179.3163,10703.0
2020-11-18 10:50:00,197.63,197.82,197.4,197.47,19195.0,179.2438,179.4161,179.0352,179.0987,19195.0
2020-11-18 11:00:00,197.44,197.93,197.43,197.85,13019.0,179.0715,179.5159,179.0624,179.4433,13019.0
2020-11-18 11:10:00,197.86,198.05,197.82,198.0,13159.0,179.4524,179.6247,179.4161,179.5794,13159.0
2020-11-18 11:20:00,198.0,198.55,197.81,198.42,19003.0,179.5794,180.0782,179.407,179.9603,19003.0
2020-11-18 11:30:00,198.44,198.51,198.27,198.43,16879.0,179.9784,180.0419,179.8242,179.9694,16879.0
2020-11-18 11:40:00,198.4,198.44,198.12,198.12,10017.0,179.9422,179.9784,179.6882,179.6882,10017.0
2020-11-18 11:50:00,198.18,198.73,198.09,198.68,12869.0,179.7426,180.2415,179.661,180.1961,12869.0
2020-11-18 12:00:00,198.69,198.7,198.4,198.4,10191.0,180.2052,180.2142,179.9422,179.9422,10191.0
2020-11-18 12:10:00,198.4,198.58,198.29,198.56,14913.0,179.9422,180.1054,179.8424,180.0873,14913.0
2020-11-18 12:20:00,198.56,198.56,198.19,198.21,15297.0,180.0873,180.0873,179.7517,179.7698,15297.0
2020-11-18 12:30:00,198.21,198.21,197.75,198.09,6665.0,179.7698,179.7698,179.3526,179.661,6665.0
2020-11-18 12:40:00,198.12,198.21,197.95,198.08,11855.0,179.6882,179.7698,179.534,179.6519,11855.0
2020-11-18 12:50:00,198.06,198.27,198.0,198.09,11933.0,179.6338,179.8242,179.5794,179.661,11933.0
2020-11-18 13:00:00,198.15,198.32,198.15,198.3,6100.0,179.7154,179.8696,179.7154,179.8515,6100.0
2020-11-18 13:10:00,198.24,198.55,198.23,198.55,13687.0,179.797,180.0782,179.788,180.0782,13687.0
2020-11-18 13:20:00,198.48,198.51,198.29,198.29,9890.0,180.0147,180.0419,179.8424,179.8424,9890.0
2020-11-18 13:30:00,198.3,198.37,198.0,198.01,11179.0,179.8515,179.9149,179.5794,179.5884,11179.0
2020-11-18 13:40:00,198.0,198.36,198.0,198.17,12898.0,179.5794,179.9059,179.5794,179.7336,12898.0
2020-11-18 13:50:00,198.23,198.71,198.22,198.39,14178.0,179.788,180.2233,179.7789,179.9331,14178.0
2020-11-18 14:00:00,198.45,198.62,198.18,198.28,10959.0,179.9875,180.1417,179.7426,179.8333,10959.0
2020-11-18 14:10:00,198.23,198.29,198.01,198.01,5618.0,179.788,179.8424,179.5884,179.5884,5618.0
2020-11-18 14:20:00,198.02,198.12,197.6,197.84,20677.0,179.5975,179.6882,179.2166,179.4343,20677.0
2020-11-18 14:30:00,197.84,198.0,197.54,197.99,26230.0,179.4343,179.5794,179.1622,179.5703,26230.0
2020-11-18 14:40:00,198.0,198.15,197.94,198.11,18634.0,179.5794,179.7154,179.5249,179.6791,18634.0
2020-11-18 14:50:00,198.06,198.45,198.01,198.03,16300.0,179.6338,179.9875,179.5884,179.6066,16300.0
2020-11-18 15:00:00,198.02,198.11,197.36,197.87,14386.0,179.5975,179.6791,178.9989,179.4615,14386.0
2020-11-18 15:10:00,197.98,198.1,197.73,197.77,29330.0,179.5612,179.6701,179.3345,179.3708,29330.0
2020-11-18 15:20:00,197.71,197.85,197.62,197.8,14533.0,179.3163,179.4433,179.2347,179.398,14533.0
2020-11-18 15:30:00,197.75,197.78,196.67,196.87,41267.0,179.3526,179.3798,178.3731,178.5545,41267.0
2020-11-18 15:40:00,196.86,197.5,196.66,197.0,58594.0,178.5454,179.1259,178.364,178.6724,58594.0
2020-11-18 15:50:00,197.08,197.31,196.23,196.35,92027.0,178.745,178.9536,177.974,178.0829,92027.0
2020-11-19 09:30:00,194.5,195.55,193.1,195.39,41630.0,177.1709,178.1274,175.8957,177.9816,41630.0
2020-11-19 09:40:00,195.69,195.77,194.76,195.51,59507.0,178.2549,178.3278,177.4078,178.091,59507.0
2020-11-19 09:50:00,195.41,196.02,194.91,194.91,19866.0,177.9999,178.5555,177.5444,177.5444,19866.0
2020-11-19 10:00:00,194.97,195.49,194.88,195.2,23147.0,177.5991,178.0727,177.5171,177.8086,23147.0
2020-11-19 10:10:00,195.2,195.5,195.07,195.2,22217.0,177.8086,178.0818,177.6902,177.8086,22217.0
2020-11-19 10:20:00,195.1,195.3,194.31,194.37,33532.0,177.7175,177.8997,176.9979,177.0525,33532.0
2020-11-19 10:30:00,194.41,194.9,194.15,194.9,15647.0,177.089,177.5353,176.8521,177.5353,15647.0
2020-11-19 10:40:00,194.77,195.6,194.77,195.41,15365.0,177.4169,178.1729,177.4169,177.9999,15365.0
2020-11-19 10:50:00,195.45,195.56,194.81,194.81,10294.0,178.0363,178.1365,177.4533,177.4533,10294.0
2020-11-19 11:00:00,194.74,195.07,194.6,195.07,12625.0,177.3896,177.6902,177.262,177.6902,12625.0
2020-11-19 11:10:00,194.97,195.1,194.68,194.99,14574.0,177.5991,177.7175,177.3349,177.6173,14574.0
2020-11-19 11:20:00,194.93,195.2,194.93,195.05,12079.0,177.5626,177.8086,177.5626,177.6719,12079.0
2020-11-19 11:30:00,194.96,195.0,194.37,194.5,9068.0,177.59,177.6264,177.0525,177.1709,9068.0
2020-11-19 11:40:00,194.57,194.85,194.49,194.74,7865.0,177.2347,177.4898,177.1618,177.3896,7865.0
2020-11-19 11:50:00,194.77,194.88,194.48,194.86,8613.0,177.4169,177.5171,177.1527,177.4989,8613.0
2020-11-19 12:00:00,194.85,195.04,194.62,194.96,11500.0,177.4898,177.6628,177.2803,177.59,11500.0
2020-11-19 12:10:00,194.9,195.28,194.36,194.36,11269.0,177.5353,177.8814,177.0434,177.0434,11269.0
2020-11-19 12:20:00,194.47,194.58,194.13,194.38,9813.0,177.1436,177.2438,176.8339,177.0616,9813.0
2020-11-19 12:30:00,194.38,194.77,194.34,194.77,6123.0,177.0616,177.4169,177.0252,177.4169,6123.0
2020-11-19 12:40:00,194.81,194.81,194.07,194.21,7701.0,177.4533,177.4533,176.7793,176.9068,7701.0
2020-11-19 12:50:00,194.18,194.61,194.01,194.59,21833.0,176.8795,177.2711,176.7246,177.2529,21833.0
2020-11-19 13:00:00,194.68,195.05,194.65,194.84,13073.0,177.3349,177.6719,177.3076,177.4807,13073.0
2020-11-19 13:10:00,194.9,195.23,194.85,194.96,15736.0,177.5353,177.8359,177.4898,177.59,15736.0
2020-11-19 13:20:00,194.95,195.41,194.88,194.92,16767.0,177.5809,177.9999,177.5171,177.5535,16767.0
2020-11-19 13:30:00,194.91,195.04,194.74,194.95,7816.0,177.5444,177.6628,177.3896,177.5809,7816.0
2020-11-19 13:40:00,194.9,195.21,194.88,194.96,11744.0,177.5353,177.8177,177.5171,177.59,11744.0
2020-11-19 13:50:00,194.96,195.05,194.77,194.96,14305.0,177.59,177.6719,177.4169,177.59,14305.0
2020-11-19 14:00:00,194.96,195.17,194.88,195.16,10329.0,177.59,177.7813,177.5171,177.7721,10329.0
2020-11-19 14:10:00,195.12,195.46,194.95,194.96,10836.0,177.7357,178.0454,177.5809,177.59,10836.0
2020-11-19 14:20:00,194.98,195.14,194.97,195.11,9442.0,177.6082,177.7539,177.5991,177.7266,9442.0
2020-11-19 14:30:00,195.07,195.47,194.98,195.47,20796.0,177.6902,178.0545,177.6082,178.0545,20796.0
2020-11-19 14:40:00,195.48,196.19,195.43,195.93,10744.0,178.0636,178.7104,178.0181,178.4735,10744.0
2020-11-19 14:50:00,195.94,196.01,195.66,195.95,9802.0,178.4826,178.5464,178.2276,178.4918,9802.0
2020-11-19 15:00:00,196.0,196.07,195.69,195.78,11883.0,178.5373,178.6011,178.2549,178.3369,11883.0
2020-11-19 15:10:00,195.75,196.17,195.65,195.7,11468.0,178.3096,178.6922,178.2185,178.264,11468.0
2020-11-19 15:20:00,195.76,195.98,195.69,195.97,12219.0,178.3187,178.5191,178.2549,178.51,12219.0
2020-11-19 15:30:00,196.03,196.58,196.02,196.51,24962.0,178.5646,179.0656,178.5555,179.0019,24962.0
2020-11-19 15:40:00,196.56,196.69,196.02,196.03,24555.0,179.0474,179.1658,178.5555,178.5646,24555.0
2020-11-19 15:50:00,196.03,196.3,195.63,195.71,104453.0,178.5646,178.8106,178.2003,178.2731,104453.0
2020-11-20 09:30:00,195.43,196.35,195.17,195.77,55654.0,178.0181,178.8561,177.7813,178.3278,55654.0
2020-11-20 09:40:00,195.69,196.88,195.37,195.37,35270.0,178.2549,179.3389,177.9634,177.9634,35270.0
2020-11-20 09:50:00,195.37,195.58,193.68,194.7,55468.0,177.9634,178.1547,176.424,177.3531,55468.0
2020-11-20 10:00:00,194.75,195.0,194.26,195.0,11486.0,177.3987,177.6264,176.9523,177.6264,11486.0
2020-11-20 10:10:00,195.21,195.21,193.67,193.67,12071.0,177.8177,177.8177,176.4149,176.4149,12071.0
2020-11-20 10:20:00,193.82,194.5,193.7,194.14,14321.0,176.5515,177.1709,176.4422,176.843,14321.0
2020-11-20 10:30:00,194.19,194.39,192.41,192.75,29589.0,176.8886,177.0707,175.2672,175.5769,29589.0
2020-11-20 10:40:00,192.74,192.87,192.02,192.31,19418.0,175.5678,175.6862,174.9119,175.1761,19418.0
2020-11-20 10:50:00,192.41,192.98,192.4,192.94,17610.0,175.2672,175.7864,175.258,175.7499,17610.0
2020-11-20 11:00:00,192.92,193.59,192.7,193.25,10818.0,175.7317,176.342,175.5313,176.0323,10818.0
2020-11-20 11:10:00,193.21,193.25,192.61,192.92,13241.0,175.9959,176.0323,175.4493,175.7317,13241.0
2020-11-20 11:20:00,193.0,193.07,192.61,193.07,18291.0,175.8046,175.8684,175.4493,175.8684,18291.0
2020-11-20 11:30:00,193.11,193.16,192.6,192.6,6854.0,175.9048,175.9503,175.4402,175.4402,6854.0
2020-11-20 11:40:00,192.6,192.7,191.69,191.72,20983.0,175.4402,175.5313,174.6113,174.6386,20983.0
2020-11-20 11:50:00,191.62,192.22,191.61,191.98,10933.0,174.5475,175.0941,174.5384,174.8755,10933.0
2020-11-20 12:00:00,191.93,192.18,191.83,191.91,8640.0,174.8299,175.0576,174.7388,174.8117,8640.0
2020-11-20 12:10:00,191.86,192.0,191.67,191.69,10425.0,174.7662,174.8937,174.5931,174.6113,10425.0
2020-11-20 12:20:00,191.65,192.08,191.63,191.72,12631.0,174.5749,174.9666,174.5566,174.6386,12631.0
2020-11-20 12:30:00,191.9,192.07,191.8,191.81,9537.0,174.8026,174.9574,174.7115,174.7206,9537.0
2020-11-20 12:40:00,191.87,192.34,191.74,192.08,19894.0,174.7753,175.2034,174.6568,174.9666,19894.0
2020-11-20 12:50:00,192.12,192.15,191.83,192.03,8394.0,175.003,175.0303,174.7388,174.921,8394.0
2020-11-20 13:00:00,192.03,192.26,191.82,191.83,12102.0,174.921,175.1305,174.7297,174.7388,12102.0
2020-11-20 13:10:00,191.96,192.13,191.85,192.09,7060.0,174.8572,175.0121,174.757,174.9757,7060.0
2020-11-20 13:20:00,192.1,192.26,192.02,192.1,6614.0,174.9848,175.1305,174.9119,174.9848,6614.0
2020-11-20 13:30:00,192.17,192.88,192.16,192.84,7435.0,175.0485,175.6953,175.0394,175.6588,7435.0
2020-11-20 13:40:00,192.9,193.04,192.82,193.04,9474.0,175.7135,175.841,175.6406,175.841,9474.0
2020-11-20 13:50:00,193.09,193.13,192.69,192.8,6346.0,175.8866,175.923,175.5222,175.6224,6346.0
2020-11-20 14:00:00,192.84,193.1,192.74,193.06,8324.0,175.6588,175.8957,175.5678,175.8592,8324.0
2020-11-20 14:10:00,193.02,193.42,192.78,192.96,11446.0,175.8228,176.1872,175.6042,175.7682,11446.0
2020-11-20 14:20:00,192.93,192.98,192.79,192.98,8672.0,175.7408,175.7864,175.6133,175.7864,8672.0
2020-11-20 14:30:00,192.98,193.21,192.9,192.9,11631.0,175.7864,175.9959,175.7135,175.7135,11631.0
2020-11-20 14:40:00,192.9,192.9,192.57,192.62,20525.0,175.7135,175.7135,175.4129,175.4584,20525.0
2020-11-20 14:50:00,192.61,192.65,192.42,192.6,10623.0,175.4493,175.4858,175.2763,175.4402,10623.0
2020-11-20 15:00:00,192.65,192.74,192.04,192.04,12872.0,175.4858,175.5678,174.9301,174.9301,12872.0
2020-11-20 15:10:00,192.04,192.14,191.7,191.9,17574.0,174.9301,175.0212,174.6204,174.8026,17574.0
2020-11-20 15:20:00,191.9,192.47,191.9,192.03,18855.0,174.8026,175.3218,174.8026,174.921,18855.0
2020-11-20 15:30:00,192.06,192.8,191.91,192.69,28718.0,174.9483,175.6224,174.8117,175.5222,28718.0
2020-11-20 15:40:00,192.62,193.02,192.5,192.67,30261.0,175.4584,175.8228,175.3491,175.504,30261.0
2020-11-20 15:50:00,192.64,192.64,191.49,191.5,156491.0,175.4767,175.4767,174.4291,174.4382,156491.0
2020-11-23 09:30:00,193.7,194.96,193.7,194.37,37764.0,176.4422,177.59,176.4422,177.0525,37764.0
2020-11-23 09:40:00,194.75,195.02,194.03,194.96,29206.0,177.3987,177.6446,176.7428,177.59,29206.0
2020-11-23 09:50:00,195.0,195.37,194.9,195.11,56260.0,177.6264,177.9634,177.5353,177.7266,56260.0
2020-11-23 10:00:00,195.19,195.9,194.86,195.74,28107.0,177.7995,178.4462,177.4989,178.3005,28107.0
2020-11-23 10:10:00,195.64,195.82,194.78,194.89,23336.0,178.2094,178.3733,177.426,177.5262,23336.0
2020-11-23 10:20:00,194.83,195.55,194.8,194.89,20609.0,177.4715,178.1274,177.4442,177.5262,20609.0
2020-11-23 10:30:00,194.87,195.95,194.77,195.82,11102.0,177.508,178.4918,177.4169,178.3733,11102.0
2020-11-23 10:40:00,195.9,195.95,195.32,195.38,17998.0,178.4462,178.4918,177.9179,177.9725,17998.0
2020-11-23 10:50:00,195.46,195.76,195.18,195.2,13286.0,178.0454,178.3187,177.7904,177.8086,13286.0
2020-11-23 11:00:00,195.3,195.69,195.06,195.25,11721.0,177.8997,178.2549,177.6811,177.8541,11721.0
2020-11-23 11:10:00,195.25,195.35,194.93,195.03,18884.0,177.8541,177.9452,177.5626,177.6537,18884.0
2020-11-23 11:20:00,194.97,195.13,194.84,195.06,8361.0,177.5991,177.7448,177.4807,177.6811,8361.0
2020-11-23 11:30:00,195.0,195.0,194.15,194.32,28552.0,177.6264,177.6264,176.8521,177.007,28552.0
2020-11-23 11:40:00,194.31,194.82,194.22,194.69,8862.0,176.9979,177.4624,176.9159,177.344,8862.0
2020-11-23 11:50:00,194.82,195.1,194.57,194.81,8572.0,177.4624,177.7175,177.2347,177.4533,8572.0
2020-11-23 12:00:00,194.81,194.81,194.44,194.59,6670.0,177.4533,177.4533,177.1163,177.2529,6670.0
2020-11-23 12:10:00,194.69,194.69,194.15,194.36,11527.0,177.344,177.344,176.8521,177.0434,11527.0
2020-11-23 12:20:00,194.31,194.63,194.09,194.09,10964.0,176.9979,177.2894,176.7975,176.7975,10964.0
2020-11-23 12:30:00,194.2,194.25,193.85,193.85,4939.0,176.8977,176.9432,176.5789,176.5789,4939.0
2020-11-23 12:40:00,193.94,194.52,193.87,194.45,5067.0,176.6608,177.1892,176.5971,177.1254,5067.0
2020-11-23 12:50:00,194.47,194.75,194.21,194.57,7726.0,177.1436,177.3987,176.9068,177.2347,7726.0
2020-11-23 13:00:00,194.53,194.64,194.33,194.54,7764.0,177.1983,177.2985,177.0161,177.2074,7764.0
2020-11-23 13:10:00,194.52,194.64,194.47,194.47,7463.0,177.1892,177.2985,177.1436,177.1436,7463.0
2020-11-23 13:20:00,194.47,194.59,194.2,194.28,8146.0,177.1436,177.2529,176.8977,176.9705,8146.0
2020-11-23 13:30:00,194.2,194.38,194.14,194.16,6541.0,176.8977,177.0616,176.843,176.8612,6541.0
2020-11-23 13:40:00,194.17,194.26,194.02,194.08,6136.0,176.8703,176.9523,176.7337,176.7884,6136.0
2020-11-23 13:50:00,194.05,194.45,194.05,194.45,11678.0,176.761,177.1254,176.761,177.1254,11678.0
2020-11-23 14:00:00,194.4,194.5,194.19,194.19,7901.0,177.0799,177.1709,176.8886,176.8886,7901.0
2020-11-23 14:10:00,194.22,194.23,194.0,194.16,5593.0,176.9159,176.925,176.7155,176.8612,5593.0
2020-11-23 14:20:00,194.36,194.46,194.19,194.22,7110.0,177.0434,177.1345,176.8886,176.9159,7110.0
2020-11-23 14:30:00,194.28,194.41,193.83,193.83,10713.0,176.9705,177.089,176.5606,176.5606,10713.0
2020-11-23 14:40:00,193.84,194.21,193.84,194.03,6374.0,176.5697,176.9068,176.5697,176.7428,6374.0
2020-11-23 14:50:00,194.04,194.78,193.89,194.6,26854.0,176.7519,177.426,176.6153,177.262,26854.0
2020-11-23 15:00:00,194.67,195.12,194.48,194.88,12825.0,177.3258,177.7357,177.1527,177.5171,12825.0
2020-11-23 15:10:00,194.89,194.96,194.5,194.84,18391.0,177.5262,177.59,177.1709,177.4807,18391.0
2020-11-23 15:20:00,194.79,194.97,194.59,194.97,11794.0,177.4351,177.5991,177.2529,177.5991,11794.0
2020-11-23 15:30:00,194.87,195.04,194.53,194.63,16840.0,177.508,177.6628,177.1983,177.2894,16840.0
2020-11-23 15:40:00,194.6,194.85,194.3,194.39,35908.0,177.262,177.4898,176.9888,177.0707,35908.0
2020-11-23 15:50:00,194.47,194.48,193.48,194.1,107590.0,177.1436,177.1527,176.2418,176.8066,107590.0
2020-11-24 09:30:00,196.8,197.36,196.5,196.86,40111.0,179.266,179.7761,178.9928,179.3207,40111.0
2020-11-24 09:40:00,196.75,197.18,196.53,196.55,22939.0,179.2205,179.6122,179.0201,179.0383,22939.0
2020-11-24 09:50:00,196.56,197.11,196.15,196.92,24386.0,179.0474,179.5484,178.6739,179.3753,24386.0
2020-11-24 10:00:00,196.73,197.13,196.65,196.91,15642.0,179.2023,179.5666,179.1294,179.3662,15642.0
2020-11-24 10:10:00,196.87,197.0,196.48,196.88,15699.0,179.3298,179.4482,178.9745,179.3389,15699.0
2020-11-24 10:20:00,196.92,197.04,196.57,196.84,17981.0,179.3753,179.4846,179.0565,179.3025,17981.0
2020-11-24 10:30:00,196.81,196.82,196.08,196.08,11609.0,179.2751,179.2842,178.6102,178.6102,11609.0
2020-11-24 10:40:00,196.08,196.62,196.08,196.53,13145.0,178.6102,179.1021,178.6102,179.0201,13145.0
2020-11-24 10:50:00,196.49,196.49,195.47,195.49,14406.0,178.9836,178.9836,178.0545,178.0727,14406.0
2020-11-24 11:00:00,195.51,195.99,195.42,195.98,14446.0,178.091,178.5282,178.009,178.5191,14446.0
2020-11-24 11:10:00,195.93,196.15,195.84,196.04,15117.0,178.4735,178.6739,178.3916,178.5737,15117.0
2020-11-24 11:20:00,195.99,196.4,195.96,196.11,18498.0,178.5282,178.9017,178.5009,178.6375,18498.0
2020-11-24 11:30:00,196.24,196.69,196.14,196.52,11490.0,178.7559,179.1658,178.6648,179.011,11490.0
2020-11-24 11:40:00,196.39,197.0,196.27,196.89,9077.0,178.8926,179.4482,178.7832,179.348,9077.0
2020-11-24 11:50:00,196.99,197.32,196.91,197.03,24130.0,179.4391,179.7397,179.3662,179.4755,24130.0
2020-11-24 12:00:00,197.1,197.28,197.02,197.2,7076.0,179.5393,179.7033,179.4664,179.6304,7076.0
2020-11-24 12:10:00,197.25,197.29,197.03,197.19,8293.0,179.6759,179.7124,179.4755,179.6213,8293.0
2020-11-24 12:20:00,197.2,197.2,196.58,196.72,7811.0,179.6304,179.6304,179.0656,179.1932,7811.0
2020-11-24 12:30:00,196.72,197.03,196.7,196.75,9854.0,179.1932,179.4755,179.1749,179.2205,9854.0
2020-11-24 12:40:00,196.75,196.9,196.58,196.58,7918.0,179.2205,179.3571,179.0656,179.0656,7918.0
2020-11-24 12:50:00,196.61,196.87,196.59,196.79,8093.0,179.093,179.3298,179.0747,179.2569,8093.0
2020-11-24 13:00:00,196.83,197.01,196.77,196.83,14159.0,179.2934,179.4573,179.2387,179.2934,14159.0
2020-11-24 13:10:00,196.8,196.95,196.79,196.83,5755.0,179.266,179.4027,179.2569,179.2934,5755.0
2020-11-24 13:20:00,196.84,196.87,196.43,196.53,18207.0,179.3025,179.3298,178.929,179.0201,18207.0
2020-11-24 13:30:00,196.5,196.56,196.3,196.31,7159.0,178.9928,179.0474,178.8106,178.8197,7159.0
2020-11-24 13:40:00,196.36,196.84,196.01,196.06,12033.0,178.8652,179.3025,178.5464,178.592,12033.0
2020-11-24 13:50:00,196.09,196.14,195.84,195.89,8250.0,178.6193,178.6648,178.3916,178.4371,8250.0
2020-11-24 14:00:00,195.86,196.1,195.68,195.73,13904.0,178.4098,178.6284,178.2458,178.2914,13904.0
2020-11-24 14:10:00,195.89,196.2,195.73,196.11,10975.0,178.4371,178.7195,178.2914,178.6375,10975.0
2020-11-24 14:20:00,196.09,196.23,195.98,196.04,7735.0,178.6193,178.7468,178.5191,178.5737,7735.0
2020-11-24 14:30:00,196.02,196.25,195.77,196.25,10532.0,178.5555,178.765,178.3278,178.765,10532.0
2020-11-24 14:40:00,196.25,196.48,196.05,196.06,8616.0,178.765,178.9745,178.5828,178.592,8616.0
2020-11-24 14:50:00,196.03,196.43,196.03,196.35,10264.0,178.5646,178.929,178.5646,178.8561,10264.0
2020-11-24 15:00:00,196.31,196.49,196.14,196.4,9569.0,178.8197,178.9836,178.6648,178.9017,9569.0
2020-11-24 15:10:00,196.37,196.4,195.97,196.07,11923.0,178.8743,178.9017,178.51,178.6011,11923.0
2020-11-24 15:20:00,196.21,196.31,196.04,196.08,22216.0,178.7286,178.8197,178.5737,178.6102,22216.0
2020-11-24 15:30:00,196.08,196.09,195.62,195.7,22848.0,178.6102,178.6193,178.1912,178.264,22848.0
2020-11-24 15:40:00,195.69,195.69,195.42,195.53,26258.0,178.2549,178.2549,178.009,178.1092,26258.0
2020-11-24 15:50:00,195.43,196.0,195.25,195.83,64319.0,178.0181,178.5373,177.8541,178.3824,64319.0
2020-11-25 09:30:00,195.5,195.88,194.41,194.99,23846.0,178.0818,178.428,177.089,177.6173,23846.0
2020-11-25 09:40:00,194.81,195.15,194.28,194.5,10560.0,177.4533,177.763,176.9705,177.1709,10560.0
2020-11-25 09:50:00,194.55,194.71,194.11,194.36,18700.0,177.2165,177.3622,176.8157,177.0434,18700.0
2020-11-25 10:00:00,194.5,194.51,193.87,194.28,22016.0,177.1709,177.1801,176.5971,176.9705,22016.0
2020-11-25 10:10:00,194.27,194.67,194.18,194.45,24701.0,176.9614,177.3258,176.8795,177.1254,24701.0
2020-11-25 10:20:00,194.44,194.7,194.21,194.44,11888.0,177.1163,177.3531,176.9068,177.1163,11888.0
2020-11-25 10:30:00,194.49,194.57,193.9,193.9,18943.0,177.1618,177.2347,176.6244,176.6244,18943.0
2020-11-25 10:40:00,193.9,194.31,193.68,193.75,17446.0,176.6244,176.9979,176.424,176.4878,17446.0
2020-11-25 10:50:00,193.77,194.24,193.77,194.02,14131.0,176.506,176.9341,176.506,176.7337,14131.0
2020-11-25 11:00:00,194.07,194.38,194.03,194.27,8730.0,176.7793,177.0616,176.7428,176.9614,8730.0
2020-11-25 11:10:00,194.31,194.5,194.04,194.29,12919.0,176.9979,177.1709,176.7519,176.9797,12919.0
2020-11-25 11:20:00,194.32,194.34,193.97,193.97,9157.0,177.007,177.0252,176.6882,176.6882,9157.0
2020-11-25 11:30:00,194.06,194.7,194.06,194.7,11135.0,176.7701,177.3531,176.7701,177.3531,11135.0
2020-11-25 11:40:00,194.72,194.83,194.27,194.5,6909.0,177.3713,177.4715,176.9614,177.1709,6909.0
2020-11-25 11:50:00,194.5,194.66,194.4,194.64,11947.0,177.1709,177.3167,177.0799,177.2985,11947.0
2020-11-25 12:00:00,194.73,194.78,194.49,194.75,8408.0,177.3805,177.426,177.1618,177.3987,8408.0
2020-11-25 12:10:00,194.75,195.18,194.75,194.94,10102.0,177.3987,177.7904,177.3987,177.5717,10102.0
2020-11-25 12:20:00,194.89,194.89,194.43,194.43,6631.0,177.5262,177.5262,177.1072,177.1072,6631.0
2020-11-25 12:30:00,194.51,194.65,194.35,194.63,6181.0,177.1801,177.3076,177.0343,177.2894,6181.0
2020-11-25 12:40:00,194.65,194.95,194.61,194.78,8453.0,177.3076,177.5809,177.2711,177.426,8453.0
2020-11-25 12:50:00,194.79,194.83,194.59,194.59,6486.0,177.4351,177.4715,177.2529,177.2529,6486.0
2020-11-25 13:00:00,194.58,194.64,194.4,194.4,5183.0,177.2438,177.2985,177.0799,177.0799,5183.0
2020-11-25 13:10:00,194.39,194.6,194.36,194.44,7246.0,177.0707,177.262,177.0434,177.1163,7246.0
2020-11-25 13:20:00,194.42,195.05,194.42,194.74,34143.0,177.0981,177.6719,177.0981,177.3896,34143.0
2020-11-25 13:30:00,194.77,194.96,194.73,194.75,10421.0,177.4169,177.59,177.3805,177.3987,10421.0
2020-11-25 13:40:00,194.72,194.95,194.56,194.95,6103.0,177.3713,177.5809,177.2256,177.5809,6103.0
2020-11-25 13:50:00,194.89,195.45,194.84,195.37,15545.0,177.5262,178.0363,177.4807,177.9634,15545.0
2020-11-25 14:00:00,195.31,195.31,194.91,195.01,15248.0,177.9088,177.9088,177.5444,177.6355,15248.0
2020-11-25 14:10:00,195.01,195.01,194.6,194.73,6191.0,177.6355,177.6355,177.262,177.3805,6191.0
2020-11-25 14:20:00,194.67,194.9,194.56,194.82,6389.0,177.3258,177.5353,177.2256,177.4624,6389.0
2020-11-25 14:30:00,194.83,194.99,194.68,194.81,7158.0,177.4715,177.6173,177.3349,177.4533,7158.0
2020-11-25 14:40:00,194.85,195.01,194.82,194.96,9657.0,177.4898,177.6355,177.4624,177.59,9657.0
2020-11-25 14:50:00,194.94,195.04,194.81,194.91,8467.0,177.5717,177.6628,177.4533,177.5444,8467.0
2020-11-25 15:00:00,194.91,195.01,194.81,194.94,13129.0,177.5444,177.6355,177.4533,177.5717,13129.0
2020-11-25 15:10:00,194.98,195.09,194.84,194.97,18283.0,177.6082,177.7084,177.4807,177.5991,18283.0
2020-11-25 15:20:00,194.96,195.09,194.82,194.96,15408.0,177.59,177.7084,177.4624,177.59,15408.0
2020-11-25 15:30:00,194.96,195.06,194.68,194.68,15345.0,177.59,177.6811,177.3349,177.3349,15345.0
2020-11-25 15:40:00,194.71,194.96,194.67,194.79,19541.0,177.3622,177.59,177.3258,177.4351,19541.0
2020-11-25 15:50:00,194.7,195.21,194.37,194.98,55698.0,177.3531,177.8177,177.0525,177.6082,55698.0
2020-11-27 09:30:00,194.67,195.29,193.75,195.13,29851.0,177.3258,177.8906,176.4878,177.7448,29851.0
2020-11-27 09:40:00,195.22,195.42,194.58,194.63,11911.0,177.8268,178.009,177.2438,177.2894,11911.0
2020-11-27 09:50:00,194.61,194.78,193.92,194.05,8154.0,177.2711,177.426,176.6426,176.761,8154.0
2020-11-27 10:00:00,194.04,194.22,193.12,193.25,12069.0,176.7519,176.9159,175.9139,176.0323,12069.0
2020-11-27 10:10:00,193.15,193.62,193.0,193.0,6678.0,175.9412,176.3693,175.8046,175.8046,6678.0
2020-11-27 10:20:00,192.96,193.72,192.96,193.72,12644.0,175.7682,176.4604,175.7682,176.4604,12644.0
2020-11-27 10:30:00,193.61,193.61,193.08,193.19,7388.0,176.3602,176.3602,175.8775,175.9777,7388.0
2020-11-27 10:40:00,193.29,193.34,192.89,193.19,12544.0,176.0687,176.1143,175.7044,175.9777,12544.0
2020-11-27 10:50:00,193.26,193.27,192.64,192.96,14316.0,176.0414,176.0505,175.4767,175.7682,14316.0
2020-11-27 11:00:00,193.03,193.11,192.65,192.77,5946.0,175.8319,175.9048,175.4858,175.5951,5946.0
2020-11-27 11:10:00,192.61,192.81,192.08,192.3,16491.0,175.4493,175.6315,174.9666,175.167,16491.0
2020-11-27 11:20:00,192.39,192.61,192.29,192.4,7771.0,175.2489,175.4493,175.1578,175.258,7771.0
2020-11-27 11:30:00,192.38,193.09,192.37,193.06,6043.0,175.2398,175.8866,175.2307,175.8592,6043.0
2020-11-27 11:40:00,193.29,193.56,193.21,193.23,8843.0,176.0687,176.3147,175.9959,176.0141,8843.0
2020-11-27 11:50:00,193.27,193.43,192.96,193.42,6199.0,176.0505,176.1963,175.7682,176.1872,6199.0
2020-11-27 12:00:00,193.4,193.4,193.19,193.37,6140.0,176.1689,176.1689,175.9777,176.1416,6140.0
2020-11-27 12:10:00,193.37,193.79,193.31,193.66,7458.0,176.1416,176.5242,176.087,176.4058,7458.0
2020-11-27 12:20:00,193.66,193.66,193.32,193.5,7912.0,176.4058,176.4058,176.0961,176.26,7912.0
2020-11-27 12:30:00,193.59,193.78,193.5,193.68,9643.0,176.342,176.5151,176.26,176.424,9643.0
2020-11-27 12:40:00,193.72,194.23,193.62,194.21,10767.0,176.4604,176.925,176.3693,176.9068,10767.0
2020-11-27 12:50:00,194.27,194.69,194.1,194.54,17573.0,176.9614,177.344,176.8066,177.2074,17573.0
2020-11-30 09:30:00,193.51,194.28,193.34,194.12,28476.0,176.2691,176.9705,176.1143,176.8248,28476.0
2020-11-30 09:40:00,193.9,194.53,193.88,194.2,18184.0,176.6244,177.1983,176.6062,176.8977,18184.0
2020-11-30 09:50:00,194.11,194.19,193.3,193.81,16956.0,176.8157,176.8886,176.0779,176.5424,16956.0
2020-11-30 10:00:00,193.8,193.9,192.27,192.6,12662.0,176.5333,176.6244,175.1396,175.4402,12662.0
2020-11-30 10:10:00,192.6,192.81,192.41,192.7,9602.0,175.4402,175.6315,175.2672,175.5313,9602.0
2020-11-30 10:20:00,192.7,193.01,192.43,192.53,11324.0,175.5313,175.8137,175.2854,175.3765,11324.0
2020-11-30 10:30:00,192.6,192.66,191.54,191.54,15336.0,175.4402,175.4949,174.4747,174.4747,15336.0
2020-11-30 10:40:00,191.56,192.0,191.54,191.79,12846.0,174.4929,174.8937,174.4747,174.7024,12846.0
2020-11-30 10:50:00,191.82,192.32,191.82,192.26,8137.0,174.7297,175.1852,174.7297,175.1305,8137.0
2020-11-30 11:00:00,192.35,192.58,192.18,192.31,8302.0,175.2125,175.422,175.0576,175.1761,8302.0
2020-11-30 11:10:00,192.5,192.59,191.89,191.91,10541.0,175.3491,175.4311,174.7935,174.8117,10541.0
2020-11-30 11:20:00,192.01,192.13,191.73,191.88,8067.0,174.9028,175.0121,174.6477,174.7844,8067.0
2020-11-30 11:30:00,191.9,191.97,191.05,191.13,7372.0,174.8026,174.8664,174.0283,174.1012,7372.0
2020-11-30 11:40:00,191.04,191.46,190.8,191.34,7747.0,174.0192,174.4018,173.8006,174.2925,7747.0
2020-11-30 11:50:00,191.28,191.49,190.87,190.91,11305.0,174.2378,174.4291,173.8644,173.9008,11305.0
2020-11-30 12:00:00,190.86,191.07,190.82,190.93,9053.0,173.8553,174.0465,173.8188,173.919,9053.0
2020-11-30 12:10:00,191.0,191.03,190.44,190.85,11084.0,173.9828,174.0101,173.4727,173.8461,11084.0
2020-11-30 12:20:00,191.0,191.12,190.96,191.0,8365.0,173.9828,174.0921,173.9463,173.9828,8365.0
2020-11-30 12:30:00,190.9,191.1,190.83,190.9,8308.0,173.8917,174.0739,173.8279,173.8917,8308.0
2020-11-30 12:40:00,190.89,191.09,190.8,190.94,7046.0,173.8826,174.0648,173.8006,173.9281,7046.0
2020-11-30 12:50:00,190.93,191.21,190.83,191.16,6690.0,173.919,174.1741,173.8279,174.1285,6690.0
2020-11-30 13:00:00,191.15,191.18,190.95,191.0,6771.0,174.1194,174.1467,173.9372,173.9828,6771.0
2020-11-30 13:10:00,190.99,190.99,190.69,190.8,6029.0,173.9737,173.9737,173.7004,173.8006,6029.0
2020-11-30 13:20:00,190.78,190.81,190.21,190.25,5577.0,173.7824,173.8097,173.2632,173.2996,5577.0
2020-11-30 13:30:00,190.21,190.21,189.85,189.99,16487.0,173.2632,173.2632,172.9352,173.0628,16487.0
2020-11-30 13:40:00,189.99,190.54,189.99,190.45,10449.0,173.0628,173.5638,173.0628,173.4818,10449.0
2020-11-30 13:50:00,190.49,190.53,190.34,190.35,9122.0,173.5182,173.5547,173.3816,173.3907,9122.0
2020-11-30 14:00:00,190.35,190.35,189.85,189.93,10329.0,173.3907,173.3907,172.9352,173.0081,10329.0
2020-11-30 14:10:00,189.92,190.24,189.85,190.2,9211.0,172.999,173.2905,172.9352,173.2541,9211.0
2020-11-30 14:20:00,190.25,190.48,190.09,190.39,17843.0,173.2996,173.5091,173.1539,173.4271,17843.0
2020-11-30 14:30:00,190.44,190.49,190.21,190.24,10068.0,173.4727,173.5182,173.2632,173.2905,10068.0
2020-11-30 14:40:00,190.24,190.49,190.08,190.49,16563.0,173.2905,173.5182,173.1447,173.5182,16563.0
2020-11-30 14:50:00,190.49,191.56,190.47,191.56,15986.0,173.5182,174.4929,173.5,174.4929,15986.0
2020-11-30 15:00:00,191.56,191.71,191.18,191.36,24589.0,174.4929,174.6295,174.1467,174.3107,24589.0
2020-11-30 15:10:00,191.39,191.9,191.19,191.81,31478.0,174.338,174.8026,174.1558,174.7206,31478.0
2020-11-30 15:20:00,191.77,192.0,191.42,191.42,44116.0,174.6842,174.8937,174.3654,174.3654,44116.0
2020-11-30 15:30:00,191.41,191.99,191.3,191.96,59224.0,174.3562,174.8846,174.256,174.8572,59224.0
2020-11-30 15:40:00,191.92,192.06,191.17,191.33,55534.0,174.8208,174.9483,174.1376,174.2834,55534.0
2020-11-30 15:50:00,191.49,192.23,191.38,192.07,88317.0,174.4291,175.1032,174.3289,174.9574,88317.0
2020-12-01 09:30:00,193.45,194.43,193.42,194.15,30828.0,176.2145,177.1072,176.1872,176.8521,30828.0
2020-12-01 09:40:00,193.95,194.91,193.91,194.48,8193.0,176.6699,177.5444,176.6335,177.1527,8193.0
2020-12-01 09:50:00,194.27,195.12,194.27,194.97,14912.0,176.9614,177.7357,176.9614,177.5991,14912.0
2020-12-01 10:00:00,194.91,194.96,194.15,194.15,15434.0,177.5444,177.59,176.8521,176.8521,15434.0
2020-12-01 10:10:00,194.16,194.71,194.09,194.56,27437.0,176.8612,177.3622,176.7975,177.2256,27437.0
2020-12-01 10:20:00,194.7,195.39,194.67,195.07,32972.0,177.3531,177.9816,177.3258,177.6902,32972.0
2020-12-01 10:30:00,195.07,195.23,194.69,195.0,22130.0,177.6902,177.8359,177.344,177.6264,22130.0
2020-12-01 10:40:00,194.96,195.03,194.62,194.86,15816.0,177.59,177.6537,177.2803,177.4989,15816.0
2020-12-01 10:50:00,194.89,194.89,194.54,194.63,7736.0,177.5262,177.5262,177.2074,177.2894,7736.0
2020-12-01 11:00:00,194.79,195.45,194.68,195.25,10943.0,177.4351,178.0363,177.3349,177.8541,10943.0
2020-12-01 11:10:00,195.25,195.39,194.28,194.29,17484.0,177.8541,177.9816,176.9705,176.9797,17484.0
2020-12-01 11:20:00,194.29,194.35,193.49,193.5,15320.0,176.9797,177.0343,176.2509,176.26,15320.0
2020-12-01 11:30:00,193.45,193.76,192.99,193.17,12253.0,176.2145,176.4969,175.7955,175.9594,12253.0
2020-12-01 11:40:00,193.18,193.48,192.94,193.13,23688.0,175.9686,176.2418,175.7499,175.923,23688.0
2020-12-01 11:50:00,193.07,193.19,192.94,192.97,7198.0,175.8684,175.9777,175.7499,175.7773,7198.0
2020-12-01 12:00:00,192.95,193.02,192.46,192.96,6963.0,175.759,175.8228,175.3127,175.7682,6963.0
2020-12-01 12:10:00,192.99,193.02,192.74,192.74,9375.0,175.7955,175.8228,175.5678,175.5678,9375.0
2020-12-01 12:20:00,192.74,192.98,192.54,192.92,7469.0,175.5678,175.7864,175.3856,175.7317,7469.0
2020-12-01 12:30:00,192.91,193.23,192.91,193.19,6246.0,175.7226,176.0141,175.7226,175.9777,6246.0
2020-12-01 12:40:00,193.12,193.35,192.86,193.24,4035.0,175.9139,176.1234,175.6771,176.0232,4035.0
2020-12-01 12:50:00,193.25,193.35,193.03,193.13,8277.0,176.0323,176.1234,175.8319,175.923,8277.0
2020-12-01 13:00:00,193.16,193.16,192.56,192.63,10645.0,175.9503,175.9503,175.4038,175.4676,10645.0
2020-12-01 13:10:00,192.6,192.84,192.51,192.81,5981.0,175.4402,175.6588,175.3582,175.6315,5981.0
2020-12-01 13:20:00,192.94,193.18,192.88,192.98,5624.0,175.7499,175.9686,175.6953,175.7864,5624.0
2020-12-01 13:30:00,192.96,193.55,192.94,193.47,8522.0,175.7682,176.3056,175.7499,176.2327,8522.0
2020-12-01 13:40:00,193.51,193.55,193.15,193.26,8105.0,176.2691,176.3056,175.9412,176.0414,8105.0
2020-12-01 13:50:00,193.29,193.59,193.21,193.44,5395.0,176.0687,176.342,175.9959,176.2054,5395.0
2020-12-01 14:00:00,193.5,193.58,193.23,193.27,8325.0,176.26,176.3329,176.0141,176.0505,8325.0
2020-12-01 14:10:00,193.3,193.32,192.97,192.99,11379.0,176.0779,176.0961,175.7773,175.7955,11379.0
2020-12-01 14:20:00,192.97,193.0,192.73,192.87,6977.0,175.7773,175.8046,175.5586,175.6862,6977.0
2020-12-01 14:30:00,192.91,192.93,192.72,192.86,7308.0,175.7226,175.7408,175.5495,175.6771,7308.0
2020-12-01 14:40:00,192.85,193.21,192.79,193.09,8180.0,175.668,175.9959,175.6133,175.8866,8180.0
2020-12-01 14:50:00,193.06,193.06,192.81,192.94,9913.0,175.8592,175.8592,175.6315,175.7499,9913.0
2020-12-01 15:00:00,192.97,192.97,192.27,192.37,11433.0,175.7773,175.7773,175.1396,175.2307,11433.0
2020-12-01 15:10:00,192.43,192.56,192.35,192.38,11880.0,175.2854,175.4038,175.2125,175.2398,11880.0
2020-12-01 15:20:00,192.39,192.8,192.39,192.77,11602.0,175.2489,175.6224,175.2489,175.5951,11602.0
2020-12-01 15:30:00,192.75,192.77,192.03,192.05,15290.0,175.5769,175.5951,174.921,174.9392,15290.0
2020-12-01 15:40:00,192.0,192.4,191.98,192.39,24029.0,174.8937,175.258,174.8755,175.2489,24029.0
2020-12-01 15:50:00,192.52,192.55,191.7,191.76,60746.0,175.3674,175.3947,174.6204,174.6751,60746.0
2020-12-02 09:30:00,191.53,191.68,190.35,191.59,28997.0,174.4656,174.6022,173.3907,174.5202,28997.0
2020-12-02 09:40:00,191.37,192.15,191.05,191.62,17682.0,174.3198,175.0303,174.0283,174.5475,17682.0
2020-12-02 09:50:00,191.53,191.75,191.12,191.53,15463.0,174.4656,174.666,174.0921,174.4656,15463.0
2020-12-02 10:00:00,191.51,191.77,191.13,191.28,19677.0,174.4473,174.6842,174.1012,174.2378,19677.0
2020-12-02 10:10:00,191.28,191.35,190.31,190.32,12244.0,174.2378,174.3016,173.3543,173.3634,12244.0
2020-12-02 10:20:00,190.32,190.61,190.11,190.48,23362.0,173.3634,173.6275,173.1721,173.5091,23362.0
2020-12-02 10:30:00,190.62,190.62,190.13,190.14,14827.0,173.6366,173.6366,173.1903,173.1994,14827.0
2020-12-02 10:40:00,190.12,190.17,189.72,189.87,16568.0,173.1812,173.2267,172.8168,172.9535,16568.0
2020-12-02 10:50:00,189.84,189.84,189.43,189.56,9109.0,172.9261,172.9261,172.5527,172.6711,9109.0
2020-12-02 11:00:00,189.67,189.95,189.52,189.63,8013.0,172.7713,173.0263,172.6346,172.7348,8013.0
2020-12-02 11:10:00,189.66,189.95,189.57,189.61,7076.0,172.7622,173.0263,172.6802,172.7166,7076.0
2020-12-02 11:20:00,189.63,190.0,189.57,189.77,8737.0,172.7348,173.0719,172.6802,172.8624,8737.0
2020-12-02 11:30:00,189.78,190.27,189.76,190.22,7275.0,172.8715,173.3178,172.8533,173.2723,7275.0
2020-12-02 11:40:00,190.2,190.24,190.0,190.02,6862.0,173.2541,173.2905,173.0719,173.0901,6862.0
2020-12-02 11:50:00,189.96,190.07,189.76,189.86,8409.0,173.0354,173.1356,172.8533,172.9443,8409.0
2020-12-02 12:00:00,189.92,190.01,189.52,189.52,4690.0,172.999,173.081,172.6346,172.6346,4690.0
2020-12-02 12:10:00,189.43,189.63,189.31,189.56,5951.0,172.5527,172.7348,172.4433,172.6711,5951.0
2020-12-02 12:20:00,189.61,189.91,189.55,189.86,6711.0,172.7166,172.9899,172.662,172.9443,6711.0
2020-12-02 12:30:00,189.83,189.85,189.58,189.67,4082.0,172.917,172.9352,172.6893,172.7713,4082.0
2020-12-02 12:40:00,189.67,189.72,189.39,189.45,7958.0,172.7713,172.8168,172.5162,172.5709,7958.0
2020-12-02 12:50:00,189.48,189.69,189.4,189.47,5430.0,172.5982,172.7895,172.5253,172.5891,5430.0
2020-12-02 13:00:00,189.46,189.69,189.32,189.33,7772.0,172.58,172.7895,172.4525,172.4616,7772.0
2020-12-02 13:10:00,189.34,189.54,189.34,189.52,5820.0,172.4707,172.6529,172.4707,172.6346,5820.0
2020-12-02 13:20:00,189.52,189.83,189.51,189.74,5612.0,172.6346,172.917,172.6255,172.835,5612.0
2020-12-02 13:30:00,189.76,189.92,189.57,189.61,6414.0,172.8533,172.999,172.6802,172.7166,6414.0
2020-12-02 13:40:00,189.72,189.79,189.25,189.34,7062.0,172.8168,172.8806,172.3887,172.4707,7062.0
2020-12-02 13:50:00,189.29,189.5,189.27,189.3,6423.0,172.4251,172.6164,172.4069,172.4342,6423.0
2020-12-02 14:00:00,189.29,189.6,189.23,189.48,5788.0,172.4251,172.7075,172.3705,172.5982,5788.0
2020-12-02 14:10:00,189.48,189.76,189.37,189.76,6887.0,172.5982,172.8533,172.498,172.8533,6887.0
2020-12-02 14:20:00,189.82,190.28,189.81,190.21,11554.0,172.9079,173.3269,172.8988,173.2632,11554.0
2020-12-02 14:30:00,190.19,190.65,190.19,190.53,8158.0,173.2449,173.664,173.2449,173.5547,8158.0
2020-12-02 14:40:00,190.57,191.03,190.57,190.91,8795.0,173.5911,174.0101,173.5911,173.9008,8795.0
2020-12-02 14:50:00,191.0,191.36,190.91,191.34,11710.0,173.9828,174.3107,173.9008,174.2925,11710.0
2020-12-02 15:00:00,191.35,191.35,191.01,191.01,10618.0,174.3016,174.3016,173.9919,173.9919,10618.0
2020-12-02 15:10:00,191.02,191.42,190.84,191.37,12392.0,174.001,174.3654,173.837,174.3198,12392.0
2020-12-02 15:20:00,191.37,191.47,191.22,191.47,11178.0,174.3198,174.4109,174.1832,174.4109,11178.0
2020-12-02 15:30:00,191.48,191.74,191.46,191.64,21877.0,174.42,174.6568,174.4018,174.5658,21877.0
2020-12-02 15:40:00,191.64,191.98,191.64,191.84,25817.0,174.5658,174.8755,174.5658,174.7479,25817.0
2020-12-02 15:50:00,191.61,191.84,191.24,191.59,67579.0,174.5384,174.7479,174.2014,174.5202,67579.0
2020-12-03 09:30:00,191.98,192.75,191.54,191.98,23432.0,174.8755,175.5769,174.4747,174.8755,23432.0
2020-12-03 09:40:00,191.93,192.38,191.66,191.85,9145.0,174.8299,175.2398,174.584,174.757,9145.0
2020-12-03 09:50:00,191.68,192.07,191.61,191.84,7978.0,174.6022,174.9574,174.5384,174.7479,7978.0
2020-12-03 10:00:00,191.93,192.2,191.68,191.83,14378.0,174.8299,175.0759,174.6022,174.7388,14378.0
2020-12-03 10:10:00,191.77,191.92,191.53,191.8,20313.0,174.6842,174.8208,174.4656,174.7115,20313.0
2020-12-03 10:20:00,191.9,192.44,191.73,192.44,20240.0,174.8026,175.2945,174.6477,175.2945,20240.0
2020-12-03 10:30:00,192.44,192.45,191.65,192.31,22914.0,175.2945,175.3036,174.5749,175.1761,22914.0
2020-12-03 10:40:00,192.31,192.54,191.91,192.06,13100.0,175.1761,175.3856,174.8117,174.9483,13100.0
2020-12-03 10:50:00,192.36,192.55,192.11,192.4,10758.0,175.2216,175.3947,174.9939,175.258,10758.0
2020-12-03 11:00:00,192.41,192.45,191.99,192.35,11058.0,175.2672,175.3036,174.8846,175.2125,11058.0
2020-12-03 11:10:00,192.33,192.35,192.07,192.25,5457.0,175.1943,175.2125,174.9574,175.1214,5457.0
2020-12-03 11:20:00,192.25,192.41,191.87,191.94,14061.0,175.1214,175.2672,174.7753,174.839,14061.0
2020-12-03 11:30:00,191.9,192.09,191.61,192.03,11936.0,174.8026,174.9757,174.5384,174.921,11936.0
2020-12-03 11:40:00,192.03,192.21,191.96,192.19,9140.0,174.921,175.085,174.8572,175.0668,9140.0
2020-12-03 11:50:00,192.16,192.36,191.91,191.97,8624.0,175.0394,175.2216,174.8117,174.8664,8624.0
2020-12-03 12:00:00,191.91,192.32,191.81,192.31,7860.0,174.8117,175.1852,174.7206,175.1761,7860.0
2020-12-03 12:10:00,192.39,192.76,192.36,192.66,50986.0,175.2489,175.586,175.2216,175.4949,50986.0
2020-12-03 12:20:00,192.65,192.97,192.65,192.9,12572.0,175.4858,175.7773,175.4858,175.7135,12572.0
2020-12-03 12:30:00,192.88,193.26,192.78,193.09,14692.0,175.6953,176.0414,175.6042,175.8866,14692.0
2020-12-03 12:40:00,193.1,193.13,192.33,192.47,48263.0,175.8957,175.923,175.1943,175.3218,48263.0
2020-12-03 12:50:00,192.46,192.54,192.21,192.33,9451.0,175.3127,175.3856,175.085,175.1943,9451.0
2020-12-03 13:00:00,192.27,192.31,191.99,192.15,7230.0,175.1396,175.1761,174.8846,175.0303,7230.0
2020-12-03 13:10:00,192.12,192.23,191.7,192.11,11563.0,175.003,175.1032,174.6204,174.9939,11563.0
2020-12-03 13:20:00,192.12,192.8,192.12,192.77,16429.0,175.003,175.6224,175.003,175.5951,16429.0
2020-12-03 13:30:00,192.72,192.81,192.6,192.71,9418.0,175.5495,175.6315,175.4402,175.5404,9418.0
2020-12-03 13:40:00,192.76,192.81,192.37,192.71,9415.0,175.586,175.6315,175.2307,175.5404,9415.0
2020-12-03 13:50:00,192.7,192.83,192.33,192.54,11650.0,175.5313,175.6497,175.1943,175.3856,11650.0
2020-12-03 14:00:00,192.54,193.03,192.54,193.03,9038.0,175.3856,175.8319,175.3856,175.8319,9038.0
2020-12-03 14:10:00,192.96,193.17,192.85,193.15,9604.0,175.7682,175.9594,175.668,175.9412,9604.0
2020-12-03 14:20:00,193.13,193.49,193.12,193.49,10987.0,175.923,176.2509,175.9139,176.2509,10987.0
2020-12-03 14:30:00,193.49,193.49,193.01,193.39,24003.0,176.2509,176.2509,175.8137,176.1598,24003.0
2020-12-03 14:40:00,193.41,194.36,193.37,194.26,16009.0,176.1781,177.0434,176.1416,176.9523,16009.0
2020-12-03 14:50:00,194.25,194.4,193.92,194.3,19498.0,176.9432,177.0799,176.6426,176.9888,19498.0
2020-12-03 15:00:00,194.23,194.32,193.74,193.91,23958.0,176.925,177.007,176.4787,176.6335,23958.0
2020-12-03 15:10:00,193.89,194.43,193.88,194.42,36371.0,176.6153,177.1072,176.6062,177.0981,36371.0
2020-12-03 15:20:00,194.41,194.55,194.18,194.44,54983.0,177.089,177.2165,176.8795,177.1163,54983.0
2020-12-03 15:30:00,194.42,194.43,193.24,193.24,35144.0,177.0981,177.1072,176.0232,176.0232,35144.0
2020-12-03 15:40:00,193.25,193.4,192.68,193.28,41928.0,176.0323,176.1689,175.5131,176.0596,41928.0
2020-12-03 15:50:00,193.24,193.3,192.13,192.71,93416.0,176.0232,176.0779,175.0121,175.5404,93416.0
2020-12-04 09:30:00,193.46,194.99,193.46,194.59,24388.0,176.2236,177.6173,176.2236,177.2529,24388.0
2020-12-04 09:40:00,194.83,195.74,194.78,195.58,13933.0,177.4715,178.3005,177.426,178.1547,13933.0
2020-12-04 09:50:00,195.5,196.46,195.31,196.14,20299.0,178.0818,178.9563,177.9088,178.6648,20299.0
2020-12-04 10:00:00,196.09,196.44,195.71,196.18,15833.0,178.6193,178.9381,178.2731,178.7013,15833.0
2020-12-04 10:10:00,196.15,196.34,195.61,196.27,10874.0,178.6739,178.847,178.182,178.7832,10874.0
2020-12-04 10:20:00,196.16,196.8,196.05,196.74,8549.0,178.683,179.266,178.5828,179.2114,8549.0
2020-12-04 10:30:00,196.73,196.8,196.46,196.56,11708.0,179.2023,179.266,178.9563,179.0474,11708.0
2020-12-04 10:40:00,196.64,197.24,196.54,196.83,8938.0,179.1203,179.6668,179.0292,179.2934,8938.0
2020-12-04 10:50:00,196.77,197.15,196.55,197.0,10331.0,179.2387,179.5848,179.0383,179.4482,10331.0
2020-12-04 11:00:00,197.07,197.23,196.75,196.83,9447.0,179.512,179.6577,179.2205,179.2934,9447.0
2020-12-04 11:10:00,196.89,196.97,196.46,196.9,15322.0,179.348,179.4209,178.9563,179.3571,15322.0
2020-12-04 11:20:00,196.9,196.9,196.35,196.46,5982.0,179.3571,179.3571,178.8561,178.9563,5982.0
2020-12-04 11:30:00,196.43,196.64,196.36,196.39,6519.0,178.929,179.1203,178.8652,178.8926,6519.0
2020-12-04 11:40:00,196.36,196.41,196.01,196.14,7206.0,178.8652,178.9108,178.5464,178.6648,7206.0
2020-12-04 11:50:00,196.1,196.33,196.05,196.17,6642.0,178.6284,178.8379,178.5828,178.6922,6642.0
2020-12-04 12:00:00,196.12,196.46,196.01,196.1,6080.0,178.6466,178.9563,178.5464,178.6284,6080.0
2020-12-04 12:10:00,196.21,196.21,195.69,195.93,17812.0,178.7286,178.7286,178.2549,178.4735,17812.0
2020-12-04 12:20:00,195.82,196.17,195.67,195.99,4494.0,178.3733,178.6922,178.2367,178.5282,4494.0
2020-12-04 12:30:00,196.01,196.01,195.7,195.7,5006.0,178.5464,178.5464,178.264,178.264,5006.0
2020-12-04 12:40:00,195.75,195.81,195.51,195.72,4962.0,178.3096,178.3642,178.091,178.2822,4962.0
2020-12-04 12:50:00,195.68,195.77,195.48,195.77,5533.0,178.2458,178.3278,178.0636,178.3278,5533.0
2020-12-04 13:00:00,195.76,196.06,195.59,195.65,8012.0,178.3187,178.592,178.1638,178.2185,8012.0
2020-12-04 13:10:00,195.59,195.69,195.19,195.19,6018.0,178.1638,178.2549,177.7995,177.7995,6018.0
2020-12-04 13:20:00,195.17,195.29,194.87,194.95,11145.0,177.7813,177.8906,177.508,177.5809,11145.0
2020-12-04 13:30:00,194.94,195.23,194.82,195.22,8606.0,177.5717,177.8359,177.4624,177.8268,8606.0
2020-12-04 13:40:00,195.08,195.16,195.0,195.0,8579.0,177.6993,177.7721,177.6264,177.6264,8579.0
2020-12-04 13:50:00,195.0,195.05,194.87,195.04,6952.0,177.6264,177.6719,177.508,177.6628,6952.0
2020-12-04 14:00:00,194.94,195.27,194.92,195.14,9658.0,177.5717,177.8723,177.5535,177.7539,9658.0
2020-12-04 14:10:00,195.06,195.16,194.75,194.79,7374.0,177.6811,177.7721,177.3987,177.4351,7374.0
2020-12-04 14:20:00,194.8,195.0,194.72,194.81,7269.0,177.4442,177.6264,177.3713,177.4533,7269.0
2020-12-04 14:30:00,194.81,194.97,194.75,194.8,8973.0,177.4533,177.5991,177.3987,177.4442,8973.0
2020-12-04 14:40:00,194.81,195.18,194.78,195.11,6511.0,177.4533,177.7904,177.426,177.7266,6511.0
2020-12-04 14:50:00,195.11,195.11,194.73,194.92,20269.0,177.7266,177.7266,177.3805,177.5535,20269.0
2020-12-04 15:00:00,195.02,195.02,194.68,194.79,7056.0,177.6446,177.6446,177.3349,177.4351,7056.0
2020-12-04 15:10:00,194.78,194.91,194.62,194.66,8424.0,177.426,177.5444,177.2803,177.3167,8424.0
2020-12-04 15:20:00,194.66,194.68,194.09,194.27,13585.0,177.3167,177.3349,176.7975,176.9614,13585.0
2020-12-04 15:30:00,194.23,194.44,194.1,194.24,17201.0,176.925,177.1163,176.8066,176.9341,17201.0
2020-12-04 15:40:00,194.23,194.6,194.17,194.19,39034.0,176.925,177.262,176.8703,176.8886,39034.0
2020-12-04 15:50:00,194.22,195.07,194.22,195.04,101907.0,176.9159,177.6902,176.9159,177.6628,101907.0
2020-12-07 09:40:00,194.79,194.79,193.2,193.3,10266.0,177.4351,177.4351,175.9868,176.0779,10266.0
2020-12-07 09:50:00,193.2,193.39,192.08,192.59,13927.0,175.9868,176.1598,174.9666,175.4311,13927.0
2020-12-07 10:00:00,192.64,192.95,192.34,192.7,12980.0,175.4767,175.759,175.2034,175.5313,12980.0
2020-12-07 10:10:00,192.69,192.96,192.15,192.53,8253.0,175.5222,175.7682,175.0303,175.3765,8253.0
2020-12-07 10:20:00,192.52,192.55,192.35,192.55,8224.0,175.3674,175.3947,175.2125,175.3947,8224.0
2020-12-07 10:30:00,192.61,192.8,192.44,192.79,7555.0,175.4493,175.6224,175.2945,175.6133,7555.0
2020-12-07 10:40:00,192.91,192.99,192.46,192.53,7280.0,175.7226,175.7955,175.3127,175.3765,7280.0
2020-12-07 10:50:00,192.4,192.65,192.33,192.52,9125.0,175.258,175.4858,175.1943,175.3674,9125.0
2020-12-07 11:00:00,192.5,192.5,192.15,192.15,8347.0,175.3491,175.3491,175.0303,175.0303,8347.0
2020-12-07 11:10:00,192.15,192.23,191.99,192.17,7695.0,175.0303,175.1032,174.8846,175.0485,7695.0
2020-12-07 11:20:00,192.21,192.93,192.13,192.77,9651.0,175.085,175.7408,175.0121,175.5951,9651.0
2020-12-07 11:30:00,192.77,193.17,192.77,193.11,12406.0,175.5951,175.9594,175.5951,175.9048,12406.0
2020-12-07 11:40:00,193.12,193.12,192.61,192.67,11090.0,175.9139,175.9139,175.4493,175.504,11090.0
2020-12-07 11:50:00,192.62,192.62,192.07,192.46,12541.0,175.4584,175.4584,174.9574,175.3127,12541.0
2020-12-07 12:00:00,192.45,192.64,192.28,192.54,7710.0,175.3036,175.4767,175.1487,175.3856,7710.0
2020-12-07 12:10:00,192.56,192.71,192.39,192.56,10317.0,175.4038,175.5404,175.2489,175.4038,10317.0
2020-12-07 12:20:00,192.51,192.64,192.33,192.46,5230.0,175.3582,175.4767,175.1943,175.3127,5230.0
2020-12-07 12:30:00,192.43,192.48,192.09,192.15,8416.0,175.2854,175.3309,174.9757,175.0303,8416.0
2020-12-07 12:40:00,192.16,192.17,191.71,191.74,8158.0,175.0394,175.0485,174.6295,174.6568,8158.0
2020-12-07 12:50:00,191.75,191.87,191.33,191.4,9958.0,174.666,174.7753,174.2834,174.3471,9958.0
2020-12-07 13:00:00,191.33,191.38,191.1,191.35,10076.0,174.2834,174.3289,174.0739,174.3016,10076.0
2020-12-07 13:10:00,191.3,191.34,190.93,191.25,7908.0,174.256,174.2925,173.919,174.2105,7908.0
2020-12-07 13:20:00,191.25,191.81,191.25,191.73,28785.0,174.2105,174.7206,174.2105,174.6477,28785.0
2020-12-07 13:30:00,191.69,192.1,191.69,192.03,19418.0,174.6113,174.9848,174.6113,174.921,19418.0
2020-12-07 13:40:00,191.98,192.04,191.62,192.02,12476.0,174.8755,174.9301,174.5475,174.9119,12476.0
2020-12-07 13:50:00,191.97,192.08,191.73,191.74,8327.0,174.8664,174.9666,174.6477,174.6568,8327.0
2020-12-07 14:00:00,191.71,192.06,191.43,192.05,12607.0,174.6295,174.9483,174.3745,174.9392,12607.0
2020-12-07 14:10:00,192.04,192.06,191.79,191.86,13763.0,174.9301,174.9483,174.7024,174.7662,13763.0
2020-12-07 14:20:00,191.89,191.97,191.75,191.84,9052.0,174.7935,174.8664,174.666,174.7479,9052.0
2020-12-07 14:30:00,191.86,191.92,191.77,191.88,21460.0,174.7662,174.8208,174.6842,174.7844,21460.0
2020-12-07 14:40:00,191.87,192.11,191.85,191.85,18264.0,174.7753,174.9939,174.757,174.757,18264.0
2020-12-07 14:50:00,191.91,191.92,191.1,191.1,22958.0,174.8117,174.8208,174.0739,174.0739,22958.0
2020-12-07 15:00:00,191.11,191.41,191.08,191.29,9635.0,174.083,174.3562,174.0557,174.2469,9635.0
2020-12-07 15:10:00,191.27,191.52,191.21,191.43,11736.0,174.2287,174.4564,174.1741,174.3745,11736.0
2020-12-07 15:20:00,191.45,191.53,191.33,191.41,17774.0,174.3927,174.4656,174.2834,174.3562,17774.0
2020-12-07 15:30:00,191.39,191.91,191.39,191.67,20576.0,174.338,174.8117,174.338,174.5931,20576.0
2020-12-07 15:40:00,191.69,191.69,190.97,190.98,29287.0,174.6113,174.6113,173.9555,173.9646,29287.0
2020-12-07 15:50:00,190.94,191.65,190.76,191.63,56798.0,173.9281,174.5749,173.7642,174.5566,56798.0
2020-12-08 09:30:00,190.13,191.11,189.64,191.11,41861.0,173.1903,174.083,172.7439,174.083,41861.0
2020-12-08 09:40:00,190.86,192.23,190.85,191.6,18978.0,173.8553,175.1032,173.8461,174.5293,18978.0
2020-12-08 09:50:00,191.72,192.04,191.41,191.54,9580.0,174.6386,174.9301,174.3562,174.4747,9580.0
2020-12-08 10:00:00,191.71,191.8,191.14,191.36,10033.0,174.6295,174.7115,174.1103,174.3107,10033.0
2020-12-08 10:10:00,191.34,191.42,190.3,190.38,13190.0,174.2925,174.3654,173.3451,173.418,13190.0
2020-12-08 10:20:00,190.35,190.65,190.19,190.48,14232.0,173.3907,173.664,173.2449,173.5091,14232.0
2020-12-08 10:30:00,190.4,191.18,190.35,190.87,11990.0,173.4362,174.1467,173.3907,173.8644,11990.0
2020-12-08 10:40:00,190.97,191.18,190.9,190.98,6880.0,173.9555,174.1467,173.8917,173.9646,6880.0
2020-12-08 10:50:00,190.99,191.1,190.73,190.83,8493.0,173.9737,174.0739,173.7368,173.8279,8493.0
2020-12-08 11:00:00,190.87,191.11,190.82,190.82,6989.0,173.8644,174.083,173.8188,173.8188,6989.0
2020-12-08 11:10:00,190.56,190.74,190.45,190.66,9926.0,173.582,173.7459,173.4818,173.6731,9926.0
2020-12-08 11:20:00,190.72,190.79,190.36,190.48,6931.0,173.7277,173.7915,173.3998,173.5091,6931.0
2020-12-08 11:30:00,190.52,190.78,190.48,190.53,8813.0,173.5455,173.7824,173.5091,173.5547,8813.0
2020-12-08 11:40:00,190.48,190.8,190.39,190.76,11312.0,173.5091,173.8006,173.4271,173.7642,11312.0
2020-12-08 11:50:00,190.8,190.94,190.58,190.58,10961.0,173.8006,173.9281,173.6002,173.6002,10961.0
2020-12-08 12:00:00,190.57,190.69,190.39,190.42,4225.0,173.5911,173.7004,173.4271,173.4545,4225.0
2020-12-08 12:10:00,190.41,190.69,190.4,190.57,4983.0,173.4453,173.7004,173.4362,173.5911,4983.0
2020-12-08 12:20:00,190.55,190.66,190.54,190.54,7181.0,173.5729,173.6731,173.5638,173.5638,7181.0
2020-12-08 12:30:00,190.55,190.62,190.47,190.47,7022.0,173.5729,173.6366,173.5,173.5,7022.0
2020-12-08 12:40:00,190.48,190.67,190.44,190.63,5408.0,173.5091,173.6822,173.4727,173.6457,5408.0
2020-12-08 12:50:00,190.64,190.85,190.52,190.52,7123.0,173.6549,173.8461,173.5455,173.5455,7123.0
2020-12-08 13:00:00,190.55,190.64,190.08,190.08,17091.0,173.5729,173.6549,173.1447,173.1447,17091.0
2020-12-08 13:10:00,190.14,190.36,190.1,190.29,7082.0,173.1994,173.3998,173.163,173.336,7082.0
2020-12-08 13:20:00,190.34,190.44,190.18,190.44,4204.0,173.3816,173.4727,173.2358,173.4727,4204.0
2020-12-08 13:30:00,190.42,190.56,190.35,190.5,17348.0,173.4545,173.582,173.3907,173.5273,17348.0
2020-12-08 13:40:00,190.52,190.73,190.52,190.72,4752.0,173.5455,173.7368,173.5455,173.7277,4752.0
2020-12-08 13:50:00,190.79,190.8,190.54,190.69,10271.0,173.7915,173.8006,173.5638,173.7004,10271.0
2020-12-08 14:00:00,190.68,190.73,190.42,190.45,13658.0,173.6913,173.7368,173.4545,173.4818,13658.0
2020-12-08 14:10:00,190.43,190.43,189.72,189.73,12078.0,173.4636,173.4636,172.8168,172.8259,12078.0
2020-12-08 14:20:00,189.72,190.01,189.69,189.91,12135.0,172.8168,173.081,172.7895,172.9899,12135.0
2020-12-08 14:30:00,189.93,190.01,189.8,189.97,8402.0,173.0081,173.081,172.8897,173.0445,8402.0
2020-12-08 14:40:00,189.95,190.02,189.59,189.6,9199.0,173.0263,173.0901,172.6984,172.7075,9199.0
2020-12-08 14:50:00,189.58,189.74,189.46,189.71,13439.0,172.6893,172.835,172.58,172.8077,13439.0
2020-12-08 15:00:00,189.6,189.66,189.43,189.5,11092.0,172.7075,172.7622,172.5527,172.6164,11092.0
2020-12-08 15:10:00,189.5,189.89,189.3,189.89,24657.0,172.6164,172.9717,172.4342,172.9717,24657.0
2020-12-08 15:20:00,189.88,190.02,189.85,190.0,13809.0,172.9626,173.0901,172.9352,173.0719,13809.0
2020-12-08 15:30:00,190.0,190.02,189.85,189.85,19245.0,173.0719,173.0901,172.9352,172.9352,19245.0
2020-12-08 15:40:00,189.81,189.81,189.31,189.48,28851.0,172.8988,172.8988,172.4433,172.5982,28851.0
2020-12-08 15:50:00,189.44,189.48,189.11,189.31,77334.0,172.5618,172.5982,172.2612,172.4433,77334.0
2020-12-09 09:30:00,189.68,189.99,189.1,189.23,37619.0,172.7804,173.0628,172.2521,172.3705,37619.0
2020-12-09 09:40:00,189.37,189.45,188.68,188.68,13713.0,172.498,172.5709,171.8695,171.8695,13713.0
2020-12-09 09:50:00,188.78,189.12,188.58,188.69,11366.0,171.9606,172.2703,171.7784,171.8786,11366.0
2020-12-09 10:00:00,188.68,189.31,188.5,189.31,16927.0,171.8695,172.4433,171.7055,172.4433,16927.0
2020-12-09 10:10:00,189.31,189.37,188.67,188.67,10439.0,172.4433,172.498,171.8604,171.8604,10439.0
2020-12-09 10:20:00,188.67,188.76,188.5,188.7,11628.0,171.8604,171.9424,171.7055,171.8877,11628.0
2020-12-09 10:30:00,188.75,188.8,188.3,188.38,19326.0,171.9332,171.9788,171.5233,171.5962,19326.0
2020-12-09 10:40:00,188.32,188.69,188.32,188.43,20494.0,171.5416,171.8786,171.5416,171.6418,20494.0
2020-12-09 10:50:00,188.45,188.71,188.38,188.52,7608.0,171.66,171.8968,171.5962,171.7237,7608.0
2020-12-09 11:00:00,188.42,188.69,187.97,188.16,8251.0,171.6326,171.8786,171.2227,171.3958,8251.0
2020-12-09 11:10:00,188.07,188.27,188.05,188.08,6940.0,171.3138,171.496,171.2956,171.3229,6940.0
2020-12-09 11:20:00,188.0,188.12,187.84,187.84,9662.0,171.2501,171.3594,171.1043,171.1043,9662.0
2020-12-09 11:30:00,187.76,187.9,187.57,187.88,5885.0,171.0314,171.159,170.8584,171.1408,5885.0
2020-12-09 11:40:00,187.9,188.16,187.9,188.01,6375.0,171.159,171.3958,171.159,171.2592,6375.0
2020-12-09 11:50:00,188.05,188.39,188.01,188.09,6439.0,171.2956,171.6053,171.2592,171.332,6439.0
2020-12-09 12:00:00,188.15,188.18,187.79,187.87,6356.0,171.3867,171.414,171.0588,171.1316,6356.0
2020-12-09 12:10:00,187.86,187.99,187.72,187.97,8086.0,171.1225,171.241,170.995,171.2227,8086.0
2020-12-09 12:20:00,187.99,188.15,187.96,188.05,4933.0,171.241,171.3867,171.2136,171.2956,4933.0
2020-12-09 12:30:00,187.98,188.05,187.76,187.99,4372.0,171.2318,171.2956,171.0314,171.241,4372.0
2020-12-09 12:40:00,187.98,188.2,187.77,188.1,11998.0,171.2318,171.4322,171.0406,171.3412,11998.0
2020-12-09 12:50:00,188.07,188.07,187.8,188.04,8288.0,171.3138,171.3138,171.0679,171.2865,8288.0
2020-12-09 13:00:00,188.04,188.04,187.64,187.73,4513.0,171.2865,171.2865,170.9221,171.0041,4513.0
2020-12-09 13:10:00,187.74,187.77,187.46,187.74,58407.0,171.0132,171.0406,170.7582,171.0132,58407.0
2020-12-09 13:20:00,187.71,187.8,187.58,187.75,6668.0,170.9859,171.0679,170.8675,171.0223,6668.0
2020-12-09 13:30:00,187.63,187.73,187.24,187.64,81675.0,170.913,171.0041,170.5578,170.9221,81675.0
2020-12-09 13:40:00,187.73,188.13,187.7,188.09,8339.0,171.0041,171.3685,170.9768,171.332,8339.0
2020-12-09 13:50:00,188.08,188.14,187.72,187.77,10377.0,171.3229,171.3776,170.995,171.0406,10377.0
2020-12-09 14:00:00,187.81,188.29,187.72,188.13,16389.0,171.077,171.5142,170.995,171.3685,16389.0
2020-12-09 14:10:00,188.13,188.19,187.85,188.1,10359.0,171.3685,171.4231,171.1134,171.3412,10359.0
2020-12-09 14:20:00,188.08,188.83,188.0,188.8,18400.0,171.3229,172.0061,171.2501,171.9788,18400.0
2020-12-09 14:30:00,188.75,188.8,188.04,188.27,22873.0,171.9332,171.9788,171.2865,171.496,22873.0
2020-12-09 14:40:00,188.3,188.53,188.12,188.3,11632.0,171.5233,171.7328,171.3594,171.5233,11632.0
2020-12-09 14:50:00,188.2,188.3,187.78,188.3,14655.0,171.4322,171.5233,171.0497,171.5233,14655.0
2020-12-09 15:00:00,188.26,188.4,188.03,188.35,9607.0,171.4869,171.6144,171.2774,171.5689,9607.0
2020-12-09 15:10:00,188.39,188.5,188.31,188.34,11400.0,171.6053,171.7055,171.5324,171.5598,11400.0
2020-12-09 15:20:00,188.36,188.4,188.15,188.26,10852.0,171.578,171.6144,171.3867,171.4869,10852.0
2020-12-09 15:30:00,188.25,188.54,188.25,188.48,23979.0,171.4778,171.742,171.4778,171.6873,23979.0
2020-12-09 15:40:00,188.46,188.86,188.46,188.61,34217.0,171.6691,172.0334,171.6691,171.8057,34217.0
2020-12-09 15:50:00,188.61,189.25,188.29,188.29,148508.0,171.8057,172.3887,171.5142,171.5142,148508.0
2020-12-10 09:30:00,188.02,189.75,187.77,189.75,27755.0,171.2683,172.8441,171.0406,172.8441,27755.0
2020-12-10 09:40:00,189.64,190.25,189.16,189.6,11036.0,172.7439,173.2996,172.3067,172.7075,11036.0
2020-12-10 09:50:00,189.74,190.43,189.69,190.12,14779.0,172.835,173.4636,172.7895,173.1812,14779.0
2020-12-10 10:00:00,190.12,190.26,189.37,189.38,11900.0,173.1812,173.3087,172.498,172.5071,11900.0
2020-12-10 10:10:00,189.41,189.41,188.08,188.13,10445.0,172.5344,172.5344,171.3229,171.3685,10445.0
2020-12-10 10:20:00,188.04,188.13,187.51,187.95,10704.0,171.2865,171.3685,170.8037,171.2045,10704.0
2020-12-10 10:30:00,187.95,187.95,186.85,186.88,12430.0,171.2045,171.2045,170.2025,170.2299,12430.0
2020-12-10 10:40:00,186.99,186.99,186.16,186.41,18871.0,170.3301,170.3301,169.574,169.8017,18871.0
2020-12-10 10:50:00,186.43,187.15,186.43,187.15,141907.0,169.8199,170.4758,169.8199,170.4758,141907.0
2020-12-10 11:00:00,187.08,187.6,186.97,187.36,6593.0,170.412,170.8857,170.3118,170.6671,6593.0
2020-12-10 11:10:00,187.41,187.43,186.81,186.84,9560.0,170.7126,170.7308,170.1661,170.1934,9560.0
2020-12-10 11:20:00,186.9,187.18,186.68,186.68,14034.0,170.2481,170.5031,170.0477,170.0477,14034.0
2020-12-10 11:30:00,186.76,187.15,186.76,187.02,18649.0,170.1205,170.4758,170.1205,170.3574,18649.0
2020-12-10 11:40:00,186.93,187.37,186.91,187.28,24898.0,170.2754,170.6762,170.2572,170.5942,24898.0
2020-12-10 11:50:00,187.18,187.36,187.08,187.21,32508.0,170.5031,170.6671,170.412,170.5304,32508.0
2020-12-10 12:00:00,187.27,187.77,187.2,187.67,19740.0,170.5851,171.0406,170.5213,170.9495,19740.0
2020-12-10 12:10:00,187.75,187.87,187.6,187.66,7125.0,171.0223,171.1316,170.8857,170.9404,7125.0
2020-12-10 12:20:00,187.7,187.81,187.33,187.81,85731.0,170.9768,171.077,170.6398,171.077,85731.0
2020-12-10 12:30:00,187.83,188.3,187.8,188.29,2978.0,171.0952,171.5233,171.0679,171.5142,2978.0
2020-12-10 12:40:00,188.37,188.53,187.97,187.97,7332.0,171.5871,171.7328,171.2227,171.2227,7332.0
2020-12-10 12:50:00,187.95,187.95,187.69,187.77,4309.0,171.2045,171.2045,170.9677,171.0406,4309.0
2020-12-10 13:00:00,187.77,187.77,187.54,187.67,4190.0,171.0406,171.0406,170.831,170.9495,4190.0
2020-12-10 13:10:00,187.63,187.71,187.57,187.6,3960.0,170.913,170.9859,170.8584,170.8857,3960.0
2020-12-10 13:20:00,187.66,187.82,187.65,187.68,5392.0,170.9404,171.0861,170.9312,170.9586,5392.0
2020-12-10 13:30:00,187.56,187.61,187.36,187.6,5225.0,170.8493,170.8948,170.6671,170.8857,5225.0
2020-12-10 13:40:00,187.52,187.53,187.28,187.28,3048.0,170.8128,170.8219,170.5942,170.5942,3048.0
2020-12-10 13:50:00,187.27,187.36,187.11,187.17,5929.0,170.5851,170.6671,170.4394,170.494,5929.0
2020-12-10 14:00:00,187.22,187.22,187.04,187.06,3122.0,170.5396,170.5396,170.3756,170.3938,3122.0
2020-12-10 14:10:00,187.01,187.01,186.75,186.81,3397.0,170.3483,170.3483,170.1114,170.1661,3397.0
2020-12-10 14:20:00,186.72,186.86,186.55,186.81,3927.0,170.0841,170.2116,169.9293,170.1661,3927.0
2020-12-10 14:30:00,186.9,187.13,186.81,187.11,4962.0,170.2481,170.4576,170.1661,170.4394,4962.0
2020-12-10 14:40:00,187.12,187.52,186.87,187.52,23303.0,170.4485,170.8128,170.2207,170.8128,23303.0
2020-12-10 14:50:00,187.5,187.5,186.85,186.89,8159.0,170.7946,170.7946,170.2025,170.239,8159.0
2020-12-10 15:00:00,187.04,187.18,186.9,187.05,110190.0,170.3756,170.5031,170.2481,170.3847,110190.0
2020-12-10 15:10:00,187.05,187.37,187.05,187.29,6284.0,170.3847,170.6762,170.3847,170.6033,6284.0
2020-12-10 15:20:00,187.31,187.56,187.28,187.4,10580.0,170.6215,170.8493,170.5942,170.7035,10580.0
2020-12-10 15:30:00,187.43,187.65,187.16,187.25,19409.0,170.7308,170.9312,170.4849,170.5669,19409.0
2020-12-10 15:40:00,187.27,187.64,187.11,187.52,23336.0,170.5851,170.9221,170.4394,170.8128,23336.0
2020-12-10 15:50:00,187.53,187.79,187.5,187.59,140675.0,170.8219,171.0588,170.7946,170.8766,140675.0
2020-12-11 09:30:00,186.75,186.75,186.16,186.64,24891.0,170.1114,170.1114,169.574,170.0112,24891.0
2020-12-11 09:40:00,186.6,186.79,185.41,185.58,14719.0,169.9748,170.1479,168.8908,169.0457,14719.0
2020-12-11 09:50:00,185.5,186.18,185.42,186.1,15397.0,168.9728,169.5922,168.8999,169.5193,15397.0
2020-12-11 10:00:00,186.1,186.71,186.1,186.54,9069.0,169.5193,170.075,169.5193,169.9201,9069.0
2020-12-11 10:10:00,186.56,186.56,186.08,186.47,14209.0,169.9384,169.9384,169.5011,169.8564,14209.0
2020-12-11 10:20:00,186.5,186.68,186.2,186.33,18423.0,169.8837,170.0477,169.6104,169.7289,18423.0
2020-12-11 10:30:00,186.37,186.38,185.99,186.19,15182.0,169.7653,169.7744,169.4191,169.6013,15182.0
2020-12-11 10:40:00,186.22,186.77,186.22,186.69,9582.0,169.6287,170.1297,169.6287,170.0568,9582.0
2020-12-11 10:50:00,186.68,187.83,186.63,187.73,31642.0,170.0477,171.0952,170.0021,171.0041,31642.0
2020-12-11 11:00:00,187.59,187.72,187.23,187.31,12082.0,170.8766,170.995,170.5487,170.6215,12082.0
2020-12-11 11:10:00,187.23,187.4,187.08,187.38,17241.0,170.5487,170.7035,170.412,170.6853,17241.0
2020-12-11 11:20:00,187.34,187.4,186.75,186.91,13244.0,170.6489,170.7035,170.1114,170.2572,13244.0
2020-12-11 11:30:00,186.88,186.88,186.39,186.4,6865.0,170.2299,170.2299,169.7835,169.7926,6865.0
2020-12-11 11:40:00,186.4,186.56,186.2,186.34,5613.0,169.7926,169.9384,169.6104,169.738,5613.0
2020-12-11 11:50:00,186.22,186.55,186.22,186.35,10781.0,169.6287,169.9293,169.6287,169.7471,10781.0
2020-12-11 12:00:00,186.29,186.31,185.83,185.83,10337.0,169.6924,169.7106,169.2734,169.2734,10337.0
2020-12-11 12:10:00,185.8,185.8,185.41,185.6,10281.0,169.2461,169.2461,168.8908,169.0639,10281.0
2020-12-11 12:20:00,185.5,186.14,185.5,186.13,9799.0,168.9728,169.5558,168.9728,169.5467,9799.0
2020-12-11 12:30:00,186.13,186.44,186.12,186.37,11045.0,169.5467,169.8291,169.5376,169.7653,11045.0
2020-12-11 12:40:00,186.4,186.9,186.25,186.9,11481.0,169.7926,170.2481,169.656,170.2481,11481.0
2020-12-11 12:50:00,186.92,187.25,186.91,187.16,14790.0,170.2663,170.5669,170.2572,170.4849,14790.0
2020-12-11 13:00:00,187.09,187.42,186.97,187.3,11408.0,170.4211,170.7217,170.3118,170.6124,11408.0
2020-12-11 13:10:00,187.38,187.43,187.25,187.25,9128.0,170.6853,170.7308,170.5669,170.5669,9128.0
2020-12-11 13:20:00,187.32,187.61,187.14,187.6,9190.0,170.6306,170.8948,170.4667,170.8857,9190.0
2020-12-11 13:30:00,187.71,188.12,187.71,187.93,8965.0,170.9859,171.3594,170.9859,171.1863,8965.0
2020-12-11 13:40:00,187.91,188.06,187.78,187.95,9624.0,171.1681,171.3047,171.0497,171.2045,9624.0
2020-12-11 13:50:00,188.04,189.05,188.02,189.04,10918.0,171.2865,172.2065,171.2683,172.1974,10918.0
2020-12-11 14:00:00,189.1,189.14,188.81,189.02,14887.0,172.2521,172.2885,171.9879,172.1792,14887.0
2020-12-11 14:10:00,189.01,189.21,189.0,189.16,14469.0,172.1701,172.3523,172.161,172.3067,14469.0
2020-12-11 14:20:00,189.27,189.44,188.99,189.04,14626.0,172.4069,172.5618,172.1519,172.1974,14626.0
2020-12-11 14:30:00,189.06,189.63,189.06,189.47,16949.0,172.2156,172.7348,172.2156,172.5891,16949.0
2020-12-11 14:40:00,189.47,189.61,189.41,189.55,11693.0,172.5891,172.7166,172.5344,172.662,11693.0
2020-12-11 14:50:00,189.55,189.6,189.24,189.31,17428.0,172.662,172.7075,172.3796,172.4433,17428.0
2020-12-11 15:00:00,189.32,189.35,189.07,189.07,18625.0,172.4525,172.4798,172.2247,172.2247,18625.0
2020-12-11 15:10:00,189.12,189.91,189.09,189.8,19616.0,172.2703,172.9899,172.243,172.8897,19616.0
2020-12-11 15:20:00,189.83,189.9,189.7,189.82,18710.0,172.917,172.9808,172.7986,172.9079,18710.0
2020-12-11 15:30:00,189.79,189.87,189.61,189.78,25542.0,172.8806,172.9535,172.7166,172.8715,25542.0
2020-12-11 15:40:00,189.79,189.97,189.37,189.37,30319.0,172.8806,173.0445,172.498,172.498,30319.0
2020-12-11 15:50:00,189.33,189.64,189.15,189.18,48333.0,172.4616,172.7439,172.2976,172.3249,48333.0
2020-12-14 09:30:00,190.67,190.85,189.1,190.02,52493.0,173.6822,173.8461,172.2521,173.0901,52493.0
2020-12-14 09:40:00,189.9,191.06,189.9,191.06,17662.0,172.9808,174.0374,172.9808,174.0374,17662.0
2020-12-14 09:50:00,191.06,191.7,190.62,191.7,24842.0,174.0374,174.6204,173.6366,174.6204,24842.0
2020-12-14 10:00:00,191.84,192.68,191.53,192.67,16856.0,174.7479,175.5131,174.4656,175.504,16856.0
2020-12-14 10:10:00,192.4,192.57,191.72,191.94,14192.0,175.258,175.4129,174.6386,174.839,14192.0
2020-12-14 10:20:00,191.93,192.4,191.79,192.31,11825.0,174.8299,175.258,174.7024,175.1761,11825.0
2020-12-14 10:30:00,192.32,192.72,192.15,192.72,13105.0,175.1852,175.5495,175.0303,175.5495,13105.0
2020-12-14 10:40:00,192.72,192.92,192.24,192.28,18522.0,175.5495,175.7317,175.1123,175.1487,18522.0
2020-12-14 10:50:00,192.34,193.3,192.34,192.95,17819.0,175.2034,176.0779,175.2034,175.759,17819.0
2020-12-14 11:00:00,192.93,192.93,192.17,192.3,14778.0,175.7408,175.7408,175.0485,175.167,14778.0
2020-12-14 11:10:00,192.23,192.41,191.98,192.03,13371.0,175.1032,175.2672,174.8755,174.921,13371.0
2020-12-14 11:20:00,192.05,192.43,191.81,191.81,15831.0,174.9392,175.2854,174.7206,174.7206,15831.0
2020-12-14 11:30:00,191.91,192.05,191.27,191.6,25416.0,174.8117,174.9392,174.2287,174.5293,25416.0
2020-12-14 11:40:00,191.6,191.82,191.56,191.68,10081.0,174.5293,174.7297,174.4929,174.6022,10081.0
2020-12-14 11:50:00,191.6,191.75,191.3,191.63,17352.0,174.5293,174.666,174.256,174.5566,17352.0
2020-12-14 12:00:00,191.6,191.62,191.28,191.55,9443.0,174.5293,174.5475,174.2378,174.4838,9443.0
2020-12-14 12:10:00,191.58,191.7,191.5,191.5,14198.0,174.5111,174.6204,174.4382,174.4382,14198.0
2020-12-14 12:20:00,191.5,191.98,191.46,191.97,13658.0,174.4382,174.8755,174.4018,174.8664,13658.0
2020-12-14 12:30:00,191.98,191.98,191.59,191.62,10299.0,174.8755,174.8755,174.5202,174.5475,10299.0
2020-12-14 12:40:00,191.56,191.56,191.11,191.11,7470.0,174.4929,174.4929,174.083,174.083,7470.0
2020-12-14 12:50:00,191.17,191.22,191.01,191.13,6588.0,174.1376,174.1832,173.9919,174.1012,6588.0
2020-12-14 13:00:00,191.2,191.39,191.18,191.25,6588.0,174.165,174.338,174.1467,174.2105,6588.0
2020-12-14 13:10:00,191.21,191.51,191.17,191.43,8364.0,174.1741,174.4473,174.1376,174.3745,8364.0
2020-12-14 13:20:00,191.47,191.58,191.38,191.39,8742.0,174.4109,174.5111,174.3289,174.338,8742.0
2020-12-14 13:30:00,191.47,191.58,191.3,191.42,10084.0,174.4109,174.5111,174.256,174.3654,10084.0
2020-12-14 13:40:00,191.4,191.4,190.97,191.07,8396.0,174.3471,174.3471,173.9555,174.0465,8396.0
2020-12-14 13:50:00,191.06,191.44,190.91,191.23,11611.0,174.0374,174.3836,173.9008,174.1923,11611.0
2020-12-14 14:00:00,191.3,191.33,190.98,191.03,6651.0,174.256,174.2834,173.9646,174.0101,6651.0
2020-12-14 14:10:00,191.03,191.03,190.4,190.68,11203.0,174.0101,174.0101,173.4362,173.6913,11203.0
2020-12-14 14:20:00,190.6,190.6,190.23,190.31,10487.0,173.6184,173.6184,173.2814,173.3543,10487.0
2020-12-14 14:30:00,190.31,190.39,189.92,190.06,12504.0,173.3543,173.4271,172.999,173.1265,12504.0
2020-12-14 14:40:00,190.07,190.35,190.05,190.27,14598.0,173.1356,173.3907,173.1174,173.3178,14598.0
2020-12-14 14:50:00,190.27,190.85,190.18,190.82,13931.0,173.3178,173.8461,173.2358,173.8188,13931.0
2020-12-14 15:00:00,190.83,190.87,190.35,190.47,19020.0,173.8279,173.8644,173.3907,173.5,19020.0
2020-12-14 15:10:00,190.51,190.84,190.5,190.65,19938.0,173.5364,173.837,173.5273,173.664,19938.0
2020-12-14 15:20:00,190.63,191.03,190.54,190.77,19802.0,173.6457,174.0101,173.5638,173.7733,19802.0
2020-12-14 15:30:00,190.77,190.81,190.21,190.21,30308.0,173.7733,173.8097,173.2632,173.2632,30308.0
2020-12-14 15:40:00,190.16,190.46,190.13,190.4,24251.0,173.2176,173.4909,173.1903,173.4362,24251.0
2020-12-14 15:50:00,190.35,190.35,189.79,189.97,104170.0,173.3907,173.3907,172.8806,173.0445,104170.0
2020-12-15 09:30:00,186.1,186.53,184.67,186.03,63374.0,169.5193,169.911,168.2168,169.4556,63374.0
2020-12-15 09:40:00,185.89,186.61,185.31,185.62,28143.0,169.3281,169.9839,168.7997,169.0821,28143.0
2020-12-15 09:50:00,185.73,187.08,185.69,185.87,44236.0,169.1823,170.412,169.1459,169.3098,44236.0
2020-12-15 10:00:00,185.87,186.64,185.16,186.31,16209.0,169.3098,170.0112,168.6631,169.7106,16209.0
2020-12-15 10:10:00,186.28,187.08,186.28,186.98,17618.0,169.6833,170.412,169.6833,170.3209,17618.0
2020-12-15 10:20:00,186.9,186.99,186.38,186.62,12013.0,170.2481,170.3301,169.7744,169.993,12013.0
2020-12-15 10:30:00,186.67,186.84,185.64,185.99,18436.0,170.0386,170.1934,169.1003,169.4191,18436.0
2020-12-15 10:40:00,185.96,186.09,185.5,185.85,16725.0,169.3918,169.5102,168.9728,169.2916,16725.0
2020-12-15 10:50:00,185.92,186.54,185.85,186.45,21057.0,169.3554,169.9201,169.2916,169.8382,21057.0
2020-12-15 11:00:00,186.28,186.55,186.12,186.52,21031.0,169.6833,169.9293,169.5376,169.9019,21031.0
2020-12-15 11:10:00,186.6,186.8,186.33,186.77,13605.0,169.9748,170.157,169.7289,170.1297,13605.0
2020-12-15 11:20:00,186.78,187.4,186.78,187.34,41604.0,170.1388,170.7035,170.1388,170.6489,41604.0
2020-12-15 11:30:00,187.16,187.4,186.53,186.67,26811.0,170.4849,170.7035,169.911,170.0386,26811.0
2020-12-15 11:40:00,186.73,187.2,186.6,186.94,21027.0,170.0932,170.5213,169.9748,170.2845,21027.0
2020-12-15 11:50:00,186.96,187.46,186.87,187.28,16845.0,170.3027,170.7582,170.2207,170.5942,16845.0
2020-12-15 12:00:00,187.37,187.65,187.3,187.45,9297.0,170.6762,170.9312,170.6124,170.7491,9297.0
2020-12-15 12:10:00,187.52,188.04,187.43,188.04,9475.0,170.8128,171.2865,170.7308,171.2865,9475.0
2020-12-15 12:20:00,188.06,188.09,187.86,187.94,17783.0,171.3047,171.332,171.1225,171.1954,17783.0
2020-12-15 12:30:00,187.9,188.19,187.83,188.1,23500.0,171.159,171.4231,171.0952,171.3412,23500.0
2020-12-15 12:40:00,188.1,188.36,188.02,188.12,14578.0,171.3412,171.578,171.2683,171.3594,14578.0
2020-12-15 12:50:00,188.08,188.62,187.87,188.62,22254.0,171.3229,171.8148,171.1316,171.8148,22254.0
2020-12-15 13:00:00,188.48,189.09,188.44,189.09,10744.0,171.6873,172.243,171.6509,172.243,10744.0
2020-12-15 13:10:00,189.21,189.31,189.0,189.25,12258.0,172.3523,172.4433,172.161,172.3887,12258.0
2020-12-15 13:20:00,189.15,189.4,189.02,189.19,16233.0,172.2976,172.5253,172.1792,172.334,16233.0
2020-12-15 13:30:00,189.19,189.2,188.81,188.87,9467.0,172.334,172.3431,171.9879,172.0426,9467.0
2020-12-15 13:40:00,188.86,188.86,188.54,188.72,13155.0,172.0334,172.0334,171.742,171.9059,13155.0
2020-12-15 13:50:00,188.68,189.13,188.61,189.13,9239.0,171.8695,172.2794,171.8057,172.2794,9239.0
2020-12-15 14:00:00,189.28,189.47,188.47,189.05,40312.0,172.416,172.5891,171.6782,172.2065,40312.0
2020-12-15 14:10:00,189.06,189.1,188.68,188.85,10887.0,172.2156,172.2521,171.8695,172.0243,10887.0
2020-12-15 14:20:00,188.89,189.06,188.6,188.84,14952.0,172.0608,172.2156,171.7966,172.0152,14952.0
2020-12-15 14:30:00,188.86,189.41,188.82,189.2,9898.0,172.0334,172.5344,171.997,172.3431,9898.0
2020-12-15 14:40:00,189.2,189.44,189.04,189.2,14044.0,172.3431,172.5618,172.1974,172.3431,14044.0
2020-12-15 14:50:00,189.2,189.2,188.89,188.89,19938.0,172.3431,172.3431,172.0608,172.0608,19938.0
2020-12-15 15:00:00,188.89,189.29,188.88,189.14,18850.0,172.0608,172.4251,172.0517,172.2885,18850.0
2020-12-15 15:10:00,189.15,189.21,189.01,189.02,9252.0,172.2976,172.3523,172.1701,172.1792,9252.0
2020-12-15 15:20:00,188.9,189.01,188.52,188.6,17424.0,172.0699,172.1701,171.7237,171.7966,17424.0
2020-12-15 15:30:00,188.6,188.71,187.99,188.05,31301.0,171.7966,171.8968,171.241,171.2956,31301.0
2020-12-15 15:40:00,188.06,188.51,188.04,188.29,30570.0,171.3047,171.7146,171.2865,171.5142,30570.0
2020-12-15 15:50:00,188.35,188.44,187.71,188.32,114160.0,171.5689,171.6509,170.9859,171.5416,114160.0
2020-12-16 09:30:00,187.74,188.64,186.54,187.54,31401.0,171.0132,171.833,169.9201,170.831,31401.0
2020-12-16 09:40:00,187.48,187.64,186.23,187.02,18611.0,170.7764,170.9221,169.6378,170.3574,18611.0
2020-12-16 09:50:00,186.98,187.01,186.59,186.71,11820.0,170.3209,170.3483,169.9657,170.075,11820.0
2020-12-16 10:00:00,186.85,186.87,186.2,186.73,9086.0,170.2025,170.2207,169.6104,170.0932,9086.0
2020-12-16 10:10:00,186.63,186.75,186.25,186.65,9245.0,170.0021,170.1114,169.656,170.0203,9245.0
2020-12-16 10:20:00,186.64,187.08,186.37,187.04,19459.0,170.0112,170.412,169.7653,170.3756,19459.0
2020-12-16 10:30:00,187.04,187.12,186.46,186.55,11485.0,170.3756,170.4485,169.8473,169.9293,11485.0
2020-12-16 10:40:00,186.47,186.9,186.3,186.76,11284.0,169.8564,170.2481,169.7015,170.1205,11284.0
2020-12-16 10:50:00,186.77,186.83,186.38,186.51,23843.0,170.1297,170.1843,169.7744,169.8928,23843.0
2020-12-16 11:00:00,186.62,187.24,186.47,187.03,10181.0,169.993,170.5578,169.8564,170.3665,10181.0
2020-12-16 11:10:00,186.98,187.2,186.79,187.09,9792.0,170.3209,170.5213,170.1479,170.4211,9792.0
2020-12-16 11:20:00,187.05,187.05,186.8,186.91,17956.0,170.3847,170.3847,170.157,170.2572,17956.0
2020-12-16 11:30:00,186.84,186.84,186.49,186.71,11681.0,170.1934,170.1934,169.8746,170.075,11681.0
2020-12-16 11:40:00,186.74,186.8,186.6,186.64,8630.0,170.1023,170.157,169.9748,170.0112,8630.0
2020-12-16 11:50:00,186.61,186.71,186.43,186.45,7391.0,169.9839,170.075,169.8199,169.8382,7391.0
2020-12-16 12:00:00,186.52,186.74,186.47,186.59,8662.0,169.9019,170.1023,169.8564,169.9657,8662.0
2020-12-16 12:10:00,186.51,186.62,186.47,186.47,4719.0,169.8928,169.993,169.8564,169.8564,4719.0
2020-12-16 12:20:00,186.47,186.5,186.29,186.41,6689.0,169.8564,169.8837,169.6924,169.8017,6689.0
2020-12-16 12:30:00,186.36,186.39,186.24,186.3,4176.0,169.7562,169.7835,169.6469,169.7015,4176.0
2020-12-16 12:40:00,186.32,186.4,186.13,186.13,5155.0,169.7197,169.7926,169.5467,169.5467,5155.0
2020-12-16 12:50:00,186.11,186.11,185.89,186.1,3190.0,169.5285,169.5285,169.3281,169.5193,3190.0
2020-12-16 13:00:00,186.06,186.06,185.92,185.94,4943.0,169.4829,169.4829,169.3554,169.3736,4943.0
2020-12-16 13:10:00,185.91,186.29,185.69,186.13,18084.0,169.3463,169.6924,169.1459,169.5467,18084.0
2020-12-16 13:20:00,186.02,186.66,185.93,186.41,8988.0,169.4465,170.0295,169.3645,169.8017,8988.0
2020-12-16 13:30:00,186.42,186.52,186.11,186.14,4422.0,169.8108,169.9019,169.5285,169.5558,4422.0
2020-12-16 13:40:00,186.12,186.23,185.9,185.9,9372.0,169.5376,169.6378,169.3372,169.3372,9372.0
2020-12-16 13:50:00,185.96,186.02,185.88,186.02,13111.0,169.3918,169.4465,169.3189,169.4465,13111.0
2020-12-16 14:00:00,186.06,186.29,185.45,185.55,11046.0,169.4829,169.6924,168.9273,169.0183,11046.0
2020-12-16 14:10:00,185.53,185.75,185.43,185.61,16004.0,169.0001,169.2005,168.909,169.073,16004.0
2020-12-16 14:20:00,185.57,185.78,185.55,185.63,11119.0,169.0366,169.2279,169.0183,169.0912,11119.0
2020-12-16 14:30:00,185.63,186.29,185.53,186.25,15388.0,169.0912,169.6924,169.0001,169.656,15388.0
2020-12-16 14:40:00,186.2,186.38,185.97,186.35,12509.0,169.6104,169.7744,169.4009,169.7471,12509.0
2020-12-16 14:50:00,186.44,186.63,186.38,186.41,9842.0,169.8291,170.0021,169.7744,169.8017,9842.0
2020-12-16 15:00:00,186.43,186.44,185.99,186.14,12318.0,169.8199,169.8291,169.4191,169.5558,12318.0
2020-12-16 15:10:00,186.14,186.65,186.12,186.58,19280.0,169.5558,170.0203,169.5376,169.9566,19280.0
2020-12-16 15:20:00,186.58,186.69,186.41,186.47,15863.0,169.9566,170.0568,169.8017,169.8564,15863.0
2020-12-16 15:30:00,186.42,186.77,186.37,186.52,18372.0,169.8108,170.1297,169.7653,169.9019,18372.0
2020-12-16 15:40:00,186.53,186.68,186.24,186.55,41121.0,169.911,170.0477,169.6469,169.9293,41121.0
2020-12-16 15:50:00,186.48,186.66,186.09,186.23,112907.0,169.8655,170.0295,169.5102,169.6378,112907.0
2020-12-17 09:30:00,186.52,186.69,185.4,185.4,28568.0,169.9019,170.0568,168.8817,168.8817,28568.0
2020-12-17 09:40:00,185.34,185.67,184.51,185.0,33625.0,168.8271,169.1277,168.071,168.5174,33625.0
2020-12-17 09:50:00,185.09,185.85,184.97,185.84,15651.0,168.5993,169.2916,168.49,169.2825,15651.0
2020-12-17 10:00:00,185.95,186.33,185.8,186.27,36866.0,169.3827,169.7289,169.2461,169.6742,36866.0
2020-12-17 10:10:00,186.14,186.18,184.91,185.15,21974.0,169.5558,169.5922,168.4354,168.654,21974.0
2020-12-17 10:20:00,185.17,185.69,185.16,185.6,13199.0,168.6722,169.1459,168.6631,169.0639,13199.0
2020-12-17 10:30:00,185.52,186.1,185.52,186.03,9142.0,168.991,169.5193,168.991,169.4556,9142.0
2020-12-17 10:40:00,186.07,186.66,185.99,186.41,17241.0,169.492,170.0295,169.4191,169.8017,17241.0
2020-12-17 10:50:00,186.38,186.38,185.65,185.82,21891.0,169.7744,169.7744,169.1094,169.2643,21891.0
2020-12-17 11:00:00,185.76,185.76,185.0,185.0,11601.0,169.2096,169.2096,168.5174,168.5174,11601.0
2020-12-17 11:10:00,185.05,185.6,184.97,185.48,8166.0,168.5629,169.0639,168.49,168.9546,8166.0
2020-12-17 11:20:00,185.48,185.61,185.19,185.36,12369.0,168.9546,169.073,168.6904,168.8453,12369.0
2020-12-17 11:30:00,185.31,185.72,185.23,185.7,13339.0,168.7997,169.1732,168.7269,169.155,13339.0
2020-12-17 11:40:00,185.66,185.95,185.64,185.92,7119.0,169.1185,169.3827,169.1003,169.3554,7119.0
2020-12-17 11:50:00,185.93,186.15,185.87,186.15,7079.0,169.3645,169.5649,169.3098,169.5649,7079.0
2020-12-17 12:00:00,186.16,186.24,185.89,186.03,24198.0,169.574,169.6469,169.3281,169.4556,24198.0
2020-12-17 12:10:00,186.03,186.04,185.02,185.02,17268.0,169.4556,169.4647,168.5356,168.5356,17268.0
2020-12-17 12:20:00,185.04,185.16,184.74,184.82,11323.0,168.5538,168.6631,168.2805,168.3534,11323.0
2020-12-17 12:30:00,184.78,184.88,184.68,184.78,7389.0,168.317,168.408,168.2259,168.317,7389.0
2020-12-17 12:40:00,184.79,185.28,184.79,185.28,8966.0,168.3261,168.7724,168.3261,168.7724,8966.0
2020-12-17 12:50:00,185.26,185.36,185.0,185.26,5988.0,168.7542,168.8453,168.5174,168.7542,5988.0
2020-12-17 13:00:00,185.25,185.26,184.95,185.14,13925.0,168.7451,168.7542,168.4718,168.6449,13925.0
2020-12-17 13:10:00,185.13,185.29,185.09,185.29,8197.0,168.6358,168.7815,168.5993,168.7815,8197.0
2020-12-17 13:20:00,185.32,185.33,185.11,185.13,6364.0,168.8088,168.8179,168.6175,168.6358,6364.0
2020-12-17 13:30:00,185.13,185.54,185.12,185.43,9981.0,168.6358,169.0092,168.6267,168.909,9981.0
2020-12-17 13:40:00,185.41,185.41,184.77,184.86,5017.0,168.8908,168.8908,168.3078,168.3898,5017.0
2020-12-17 13:50:00,184.85,185.11,184.84,185.11,6194.0,168.3807,168.6175,168.3716,168.6175,6194.0
2020-12-17 14:00:00,185.01,185.16,184.84,185.14,6866.0,168.5265,168.6631,168.3716,168.6449,6866.0
2020-12-17 14:10:00,185.19,185.2,184.98,184.99,7317.0,168.6904,168.6995,168.4991,168.5082,7317.0
2020-12-17 14:20:00,185.03,185.15,184.93,185.0,10416.0,168.5447,168.654,168.4536,168.5174,10416.0
2020-12-17 14:30:00,184.96,185.75,184.96,185.62,14436.0,168.4809,169.2005,168.4809,169.0821,14436.0
2020-12-17 14:40:00,185.57,185.57,185.02,185.02,30756.0,169.0366,169.0366,168.5356,168.5356,30756.0
2020-12-17 14:50:00,185.0,185.25,184.91,185.25,25536.0,168.5174,168.7451,168.4354,168.7451,25536.0
2020-12-17 15:00:00,185.23,185.42,185.07,185.19,18017.0,168.7269,168.8999,168.5811,168.6904,18017.0
2020-12-17 15:10:00,185.2,185.39,185.09,185.28,16676.0,168.6995,168.8726,168.5993,168.7724,16676.0
2020-12-17 15:20:00,185.31,185.77,185.24,185.58,15770.0,168.7997,169.2187,168.736,169.0457,15770.0
2020-12-17 15:30:00,185.55,185.72,185.1,185.54,20028.0,169.0183,169.1732,168.6084,169.0092,20028.0
2020-12-17 15:40:00,185.56,185.61,185.33,185.37,22837.0,169.0275,169.073,168.8179,168.8544,22837.0
2020-12-17 15:50:00,185.41,185.72,185.21,185.71,92694.0,168.8908,169.1732,168.7086,169.1641,92694.0
2020-12-18 09:30:00,185.35,186.19,185.33,186.08,172149.0,168.8362,169.6013,168.8179,169.5011,172149.0
2020-12-18 09:40:00,186.08,186.87,185.93,186.5,13045.0,169.5011,170.2207,169.3645,169.8837,13045.0
2020-12-18 09:50:00,186.45,186.82,186.26,186.73,13133.0,169.8382,170.1752,169.6651,170.0932,13133.0
2020-12-18 10:00:00,186.8,187.36,186.6,187.27,12580.0,170.157,170.6671,169.9748,170.5851,12580.0
2020-12-18 10:10:00,187.37,187.37,186.29,186.45,16786.0,170.6762,170.6762,169.6924,169.8382,16786.0
2020-12-18 10:20:00,186.4,186.4,185.74,185.9,7590.0,169.7926,169.7926,169.1914,169.3372,7590.0
2020-12-18 10:30:00,185.81,185.89,185.54,185.89,5850.0,169.2552,169.3281,169.0092,169.3281,5850.0
2020-12-18 10:40:00,185.8,186.6,185.8,186.38,16848.0,169.2461,169.9748,169.2461,169.7744,16848.0
2020-12-18 10:50:00,186.37,186.9,186.29,186.78,11951.0,169.7653,170.2481,169.6924,170.1388,11951.0
2020-12-18 11:00:00,186.72,186.79,186.53,186.76,8716.0,170.0841,170.1479,169.911,170.1205,8716.0
2020-12-18 11:10:00,186.76,186.76,186.08,186.27,19904.0,170.1205,170.1205,169.5011,169.6742,19904.0
2020-12-18 11:20:00,186.32,186.84,186.32,186.84,6981.0,169.7197,170.1934,169.7197,170.1934,6981.0
2020-12-18 11:30:00,186.75,186.77,186.37,186.41,11578.0,170.1114,170.1297,169.7653,169.8017,11578.0
2020-12-18 11:40:00,186.35,186.86,186.29,186.86,13921.0,169.7471,170.2116,169.6924,170.2116,13921.0
2020-12-18 11:50:00,186.8,187.27,186.79,187.07,10327.0,170.157,170.5851,170.1479,170.4029,10327.0
2020-12-18 12:00:00,187.03,187.44,187.03,187.28,6199.0,170.3665,170.74,170.3665,170.5942,6199.0
2020-12-18 12:10:00,187.25,187.76,187.11,187.76,15236.0,170.5669,171.0314,170.4394,171.0314,15236.0
2020-12-18 12:20:00,187.69,187.72,187.22,187.22,6960.0,170.9677,170.995,170.5396,170.5396,6960.0
2020-12-18 12:30:00,187.28,187.48,187.12,187.45,15988.0,170.5942,170.7764,170.4485,170.7491,15988.0
2020-12-18 12:40:00,187.58,187.58,187.17,187.17,5656.0,170.8675,170.8675,170.494,170.494,5656.0
2020-12-18 12:50:00,187.18,187.18,186.78,187.04,10870.0,170.5031,170.5031,170.1388,170.3756,10870.0
2020-12-18 13:00:00,187.06,187.18,186.97,187.05,8312.0,170.3938,170.5031,170.3118,170.3847,8312.0
2020-12-18 13:10:00,187.03,187.13,186.87,186.87,21477.0,170.3665,170.4576,170.2207,170.2207,21477.0
2020-12-18 13:20:00,186.91,187.29,186.81,187.29,8237.0,170.2572,170.6033,170.1661,170.6033,8237.0
2020-12-18 13:30:00,187.21,187.21,186.7,186.9,12450.0,170.5304,170.5304,170.0659,170.2481,12450.0
2020-12-18 13:40:00,186.9,186.94,186.75,186.76,14760.0,170.2481,170.2845,170.1114,170.1205,14760.0
2020-12-18 13:50:00,186.82,186.91,186.76,186.89,9166.0,170.1752,170.2572,170.1205,170.239,9166.0
2020-12-18 14:00:00,186.91,186.94,186.53,186.67,20793.0,170.2572,170.2845,169.911,170.0386,20793.0
2020-12-18 14:10:00,186.73,186.73,186.43,186.53,7944.0,170.0932,170.0932,169.8199,169.911,7944.0
2020-12-18 14:20:00,186.52,186.75,186.51,186.52,12358.0,169.9019,170.1114,169.8928,169.9019,12358.0
2020-12-18 14:30:00,186.51,186.58,185.96,186.11,11178.0,169.8928,169.9566,169.3918,169.5285,11178.0
2020-12-18 14:40:00,186.15,186.16,185.81,186.16,9190.0,169.5649,169.574,169.2552,169.574,9190.0
2020-12-18 14:50:00,186.08,186.43,185.95,186.05,15796.0,169.5011,169.8199,169.3827,169.4738,15796.0
2020-12-18 15:00:00,186.1,186.32,185.86,186.21,11707.0,169.5193,169.7197,169.3007,169.6195,11707.0
2020-12-18 15:10:00,186.21,186.21,185.86,186.06,20105.0,169.6195,169.6195,169.3007,169.4829,20105.0
2020-12-18 15:20:00,186.09,186.12,185.88,186.0,49658.0,169.5102,169.5376,169.3189,169.4283,49658.0
2020-12-18 15:30:00,185.99,186.32,185.96,186.18,55856.0,169.4191,169.7197,169.3918,169.5922,55856.0
2020-12-18 15:40:00,186.17,187.24,186.01,187.15,30574.0,169.5831,170.5578,169.4374,170.4758,30574.0
2020-12-18 15:50:00,187.21,187.73,187.07,187.34,215201.0,170.5304,171.0041,170.4029,170.6489,215201.0
2020-12-21 09:30:00,184.68,186.5,183.62,184.38,60241.0,168.2259,169.8837,167.2603,167.9526,60241.0
2020-12-21 09:40:00,184.42,184.51,183.91,184.19,22985.0,167.989,168.071,167.5245,167.7795,22985.0
2020-12-21 09:50:00,184.07,184.61,184.01,184.39,20669.0,167.6702,168.1621,167.6156,167.9617,20669.0
2020-12-21 10:00:00,184.32,185.07,183.32,184.85,44473.0,167.8979,168.5811,166.987,168.3807,44473.0
2020-12-21 10:10:00,184.84,185.15,184.41,184.67,58828.0,168.3716,168.654,167.9799,168.2168,58828.0
2020-12-21 10:20:00,184.48,184.59,183.67,184.3,19174.0,168.0437,168.1439,167.3058,167.8797,19174.0
2020-12-21 10:30:00,184.17,184.71,183.9,184.64,28460.0,167.7613,168.2532,167.5154,168.1894,28460.0
2020-12-21 10:40:00,184.76,185.32,184.64,184.9,24998.0,168.2987,168.8088,168.1894,168.4263,24998.0
2020-12-21 10:50:00,185.0,185.33,184.79,185.22,31163.0,168.5174,168.8179,168.3261,168.7177,31163.0
2020-12-21 11:00:00,185.1,185.78,184.99,185.78,10683.0,168.6084,169.2279,168.5082,169.2279,10683.0
2020-12-21 11:10:00,185.89,185.89,185.13,185.14,20630.0,169.3281,169.3281,168.6358,168.6449,20630.0
2020-12-21 11:20:00,185.16,185.63,185.08,185.21,12126.0,168.6631,169.0912,168.5902,168.7086,12126.0
2020-12-21 11:30:00,185.26,185.6,185.09,185.36,14866.0,168.7542,169.0639,168.5993,168.8453,14866.0
2020-12-21 11:40:00,185.44,185.63,185.12,185.57,21174.0,168.9181,169.0912,168.6267,169.0366,21174.0
2020-12-21 11:50:00,185.55,185.73,185.18,185.41,12446.0,169.0183,169.1823,168.6813,168.8908,12446.0
2020-12-21 12:00:00,185.31,185.68,184.9,185.22,27518.0,168.7997,169.1368,168.4263,168.7177,27518.0
2020-12-21 12:10:00,185.28,185.52,185.19,185.47,7433.0,168.7724,168.991,168.6904,168.9455,7433.0
2020-12-21 12:20:00,185.52,185.87,185.48,185.58,11730.0,168.991,169.3098,168.9546,169.0457,11730.0
2020-12-21 12:30:00,185.6,185.84,185.54,185.66,16905.0,169.0639,169.2825,169.0092,169.1185,16905.0
2020-12-21 12:40:00,185.65,185.85,185.43,185.85,13352.0,169.1094,169.2916,168.909,169.2916,13352.0
2020-12-21 12:50:00,185.92,186.32,185.87,186.01,8001.0,169.3554,169.7197,169.3098,169.4374,8001.0
2020-12-21 13:00:00,185.94,186.21,185.75,185.9,8292.0,169.3736,169.6195,169.2005,169.3372,8292.0
2020-12-21 13:10:00,185.94,185.94,185.64,185.71,15139.0,169.3736,169.3736,169.1003,169.1641,15139.0
2020-12-21 13:20:00,185.67,186.17,185.44,185.97,16230.0,169.1277,169.5831,168.9181,169.4009,16230.0
2020-12-21 13:30:00,185.9,186.15,185.58,185.66,5203.0,169.3372,169.5649,169.0457,169.1185,5203.0
2020-12-21 13:40:00,185.72,185.81,185.44,185.45,17968.0,169.1732,169.2552,168.9181,168.9273,17968.0
2020-12-21 13:50:00,185.45,185.52,185.07,185.23,11155.0,168.9273,168.991,168.5811,168.7269,11155.0
2020-12-21 14:00:00,185.12,185.26,184.78,184.87,9996.0,168.6267,168.7542,168.317,168.3989,9996.0
2020-12-21 14:10:00,184.94,185.16,184.77,185.0,17296.0,168.4627,168.6631,168.3078,168.5174,17296.0
2020-12-21 14:20:00,185.01,185.61,185.0,185.53,8633.0,168.5265,169.073,168.5174,169.0001,8633.0
2020-12-21 14:30:00,185.56,185.56,185.0,185.03,15388.0,169.0275,169.0275,168.5174,168.5447,15388.0
2020-12-21 14:40:00,185.12,185.13,184.79,184.87,17213.0,168.6267,168.6358,168.3261,168.3989,17213.0
2020-12-21 14:50:00,184.87,184.98,184.59,184.67,15343.0,168.3989,168.4991,168.1439,168.2168,15343.0
2020-12-21 15:00:00,184.7,184.78,184.29,184.29,17637.0,168.2441,168.317,167.8706,167.8706,17637.0
2020-12-21 15:10:00,184.18,184.47,184.16,184.28,36847.0,167.7704,168.0346,167.7522,167.8615,36847.0
2020-12-21 15:20:00,184.25,184.87,184.16,184.83,29126.0,167.8342,168.3989,167.7522,168.3625,29126.0
2020-12-21 15:30:00,184.79,184.96,184.48,184.96,40058.0,168.3261,168.4809,168.0437,168.4809,40058.0
2020-12-21 15:40:00,185.0,185.05,184.68,184.79,67494.0,168.5174,168.5629,168.2259,168.3261,67494.0
2020-12-21 15:50:00,184.72,185.15,184.58,185.04,181694.0,168.2623,168.654,168.1348,168.5538,181694.0
2020-12-22 09:30:00,185.04,185.24,184.32,184.71,22172.0,168.5538,168.736,167.8979,168.2532,22172.0
2020-12-22 09:40:00,184.65,185.01,184.5,184.98,18057.0,168.1985,168.5265,168.0619,168.4991,18057.0
2020-12-22 09:50:00,184.88,185.1,184.23,184.3,13436.0,168.408,168.6084,167.816,167.8797,13436.0
2020-12-22 10:00:00,184.21,185.21,184.17,185.16,13986.0,167.7977,168.7086,167.7613,168.6631,13986.0
2020-12-22 10:10:00,185.21,185.22,184.78,185.21,14571.0,168.7086,168.7177,168.317,168.7086,14571.0
2020-12-22 10:20:00,185.1,185.26,184.83,185.2,18461.0,168.6084,168.7542,168.3625,168.6995,18461.0
2020-12-22 10:30:00,185.17,185.43,184.89,185.16,10676.0,168.6722,168.909,168.4172,168.6631,10676.0
2020-12-22 10:40:00,185.15,185.28,184.87,184.87,11260.0,168.654,168.7724,168.3989,168.3989,11260.0
2020-12-22 10:50:00,184.91,185.11,184.73,184.88,8177.0,168.4354,168.6175,168.2714,168.408,8177.0
2020-12-22 11:00:00,184.98,185.2,184.95,185.02,11245.0,168.4991,168.6995,168.4718,168.5356,11245.0
2020-12-22 11:10:00,185.0,185.13,184.67,184.84,8428.0,168.5174,168.6358,168.2168,168.3716,8428.0
2020-12-22 11:20:00,184.84,184.85,184.25,184.25,9658.0,168.3716,168.3807,167.8342,167.8342,9658.0
2020-12-22 11:30:00,184.23,184.31,183.97,184.12,25188.0,167.816,167.8888,167.5791,167.7158,25188.0
2020-12-22 11:40:00,184.1,184.26,183.96,184.17,19623.0,167.6975,167.8433,167.57,167.7613,19623.0
2020-12-22 11:50:00,184.14,184.53,183.97,184.37,7267.0,167.734,168.0892,167.5791,167.9435,7267.0
2020-12-22 12:00:00,184.42,184.66,184.16,184.57,9190.0,167.989,168.2076,167.7522,168.1257,9190.0
2020-12-22 12:10:00,184.63,184.86,184.42,184.63,15891.0,168.1803,168.3898,167.989,168.1803,15891.0
2020-12-22 12:20:00,184.68,184.78,184.56,184.68,12325.0,168.2259,168.317,168.1166,168.2259,12325.0
2020-12-22 12:30:00,184.71,184.79,184.67,184.75,8776.0,168.2532,168.3261,168.2168,168.2896,8776.0
2020-12-22 12:40:00,184.75,185.18,184.75,185.06,11151.0,168.2896,168.6813,168.2896,168.572,11151.0
2020-12-22 12:50:00,185.12,185.21,184.89,184.94,7346.0,168.6267,168.7086,168.4172,168.4627,7346.0
2020-12-22 13:00:00,185.01,185.06,184.86,185.02,2858.0,168.5265,168.572,168.3898,168.5356,2858.0
2020-12-22 13:10:00,185.06,185.08,184.69,184.69,9847.0,168.572,168.5902,168.235,168.235,9847.0
2020-12-22 13:20:00,184.69,184.69,184.52,184.66,12342.0,168.235,168.235,168.0801,168.2076,12342.0
2020-12-22 13:30:00,184.65,184.8,184.26,184.29,44694.0,168.1985,168.3352,167.8433,167.8706,44694.0
2020-12-22 13:40:00,184.24,184.47,184.13,184.4,14849.0,167.8251,168.0346,167.7249,167.9708,14849.0
2020-12-22 13:50:00,184.41,184.64,184.17,184.54,6971.0,167.9799,168.1894,167.7613,168.0983,6971.0
2020-12-22 14:00:00,184.53,184.62,184.35,184.46,8485.0,168.0892,168.1712,167.9253,168.0255,8485.0
2020-12-22 14:10:00,184.47,184.85,184.47,184.76,11605.0,168.0346,168.3807,168.0346,168.2987,11605.0
2020-12-22 14:20:00,184.82,184.83,184.6,184.61,7554.0,168.3534,168.3625,168.153,168.1621,7554.0
2020-12-22 14:30:00,184.67,184.73,184.56,184.66,10929.0,168.2168,168.2714,168.1166,168.2076,10929.0
2020-12-22 14:40:00,184.59,184.62,184.41,184.52,108293.0,168.1439,168.1712,167.9799,168.0801,108293.0
2020-12-22 14:50:00,184.47,184.66,184.36,184.66,8295.0,168.0346,168.2076,167.9344,168.2076,8295.0
2020-12-22 15:00:00,184.74,184.75,184.3,184.44,6075.0,168.2805,168.2896,167.8797,168.0072,6075.0
2020-12-22 15:10:00,184.31,184.38,183.75,184.1,98515.0,167.8888,167.9526,167.3787,167.6975,98515.0
2020-12-22 15:20:00,184.09,184.36,183.78,183.86,31329.0,167.6884,167.9344,167.406,167.4789,31329.0
2020-12-22 15:30:00,183.89,184.09,183.82,183.93,14258.0,167.5062,167.6884,167.4425,167.5427,14258.0
2020-12-22 15:40:00,183.99,183.99,183.69,183.81,42717.0,167.5973,167.5973,167.3241,167.4334,42717.0
2020-12-22 15:50:00,183.73,184.21,183.68,184.11,122717.0,167.3605,167.7977,167.315,167.7066,122717.0
2020-12-23 09:30:00,184.8,185.74,184.41,185.59,18683.0,168.3352,169.1914,167.9799,169.0548,18683.0
2020-12-23 09:40:00,185.45,186.46,185.23,186.21,17163.0,168.9273,169.8473,168.7269,169.6195,17163.0
2020-12-23 09:50:00,186.18,187.31,186.18,187.31,13296.0,169.5922,170.6215,169.5922,170.6215,13296.0
2020-12-23 10:00:00,187.18,187.24,186.55,187.17,10886.0,170.5031,170.5578,169.9293,170.494,10886.0
2020-12-23 10:10:00,187.11,187.2,186.13,186.22,27049.0,170.4394,170.5213,169.5467,169.6287,27049.0
2020-12-23 10:20:00,186.46,186.79,186.38,186.51,4915.0,169.8473,170.1479,169.7744,169.8928,4915.0
2020-12-23 10:30:00,186.43,186.71,186.31,186.54,5071.0,169.8199,170.075,169.7106,169.9201,5071.0
2020-12-23 10:40:00,186.51,186.79,186.37,186.68,4741.0,169.8928,170.1479,169.7653,170.0477,4741.0
2020-12-23 10:50:00,186.75,187.07,186.69,186.96,5175.0,170.1114,170.4029,170.0568,170.3027,5175.0
2020-12-23 11:00:00,186.9,186.98,186.52,186.89,6459.0,170.2481,170.3209,169.9019,170.239,6459.0
2020-12-23 11:10:00,186.9,187.0,186.36,186.37,11627.0,170.2481,170.3392,169.7562,169.7653,11627.0
2020-12-23 11:20:00,186.4,186.43,186.04,186.34,19727.0,169.7926,169.8199,169.4647,169.738,19727.0
2020-12-23 11:30:00,186.38,186.52,186.09,186.2,17019.0,169.7744,169.9019,169.5102,169.6104,17019.0
2020-12-23 11:40:00,186.32,186.66,186.3,186.61,2539.0,169.7197,170.0295,169.7015,169.9839,2539.0
2020-12-23 11:50:00,186.67,186.86,186.65,186.82,4490.0,170.0386,170.2116,170.0203,170.1752,4490.0
2020-12-23 12:00:00,186.91,187.11,186.82,187.11,10553.0,170.2572,170.4394,170.1752,170.4394,10553.0
2020-12-23 12:10:00,187.09,187.28,186.96,187.08,6546.0,170.4211,170.5942,170.3027,170.412,6546.0
2020-12-23 12:20:00,187.15,187.21,187.03,187.05,28379.0,170.4758,170.5304,170.3665,170.3847,28379.0
2020-12-23 12:30:00,187.05,187.05,186.72,186.99,7298.0,170.3847,170.3847,170.0841,170.3301,7298.0
2020-12-23 12:40:00,187.03,187.1,186.7,186.72,8293.0,170.3665,170.4303,170.0659,170.0841,8293.0
2020-12-23 12:50:00,186.7,186.87,186.63,186.63,6127.0,170.0659,170.2207,170.0021,170.0021,6127.0
2020-12-23 13:00:00,186.62,186.63,186.33,186.33,17692.0,169.993,170.0021,169.7289,169.7289,17692.0
2020-12-23 13:10:00,186.27,186.44,186.21,186.22,5364.0,169.6742,169.8291,169.6195,169.6287,5364.0
2020-12-23 13:20:00,186.25,186.29,186.14,186.21,5190.0,169.656,169.6924,169.5558,169.6195,5190.0
2020-12-23 13:30:00,186.2,186.36,186.15,186.25,6354.0,169.6104,169.7562,169.5649,169.656,6354.0
2020-12-23 13:40:00,186.22,186.25,185.94,185.94,6930.0,169.6287,169.656,169.3736,169.3736,6930.0
2020-12-23 13:50:00,185.94,186.02,185.93,186.0,3662.0,169.3736,169.4465,169.3645,169.4283,3662.0
2020-12-23 14:00:00,186.03,186.04,185.81,185.93,8798.0,169.4556,169.4647,169.2552,169.3645,8798.0
2020-12-23 14:10:00,185.91,186.24,185.88,186.1,5094.0,169.3463,169.6469,169.3189,169.5193,5094.0
2020-12-23 14:20:00,186.15,186.17,185.92,186.17,8842.0,169.5649,169.5831,169.3554,169.5831,8842.0
2020-12-23 14:30:00,186.27,186.44,186.21,186.29,7162.0,169.6742,169.8291,169.6195,169.6924,7162.0
2020-12-23 14:40:00,186.33,186.63,186.33,186.62,2455.0,169.7289,170.0021,169.7289,169.993,2455.0
2020-12-23 14:50:00,186.54,186.72,186.42,186.65,6818.0,169.9201,170.0841,169.8108,170.0203,6818.0
2020-12-23 15:00:00,186.63,186.63,186.28,186.4,5387.0,170.0021,170.0021,169.6833,169.7926,5387.0
2020-12-23 15:10:00,186.42,186.51,186.32,186.4,9950.0,169.8108,169.8928,169.7197,169.7926,9950.0
2020-12-23 15:20:00,186.47,186.8,186.44,186.61,9718.0,169.8564,170.157,169.8291,169.9839,9718.0
2020-12-23 15:30:00,186.65,186.65,186.29,186.41,15015.0,170.0203,170.0203,169.6924,169.8017,15015.0
2020-12-23 15:40:00,186.39,186.51,186.32,186.33,12734.0,169.7835,169.8928,169.7197,169.7289,12734.0
2020-12-23 15:50:00,186.28,186.43,185.76,185.8,65011.0,169.6833,169.8199,169.2096,169.2461,65011.0
2020-12-24 09:30:00,186.0,186.61,185.37,185.42,14441.0,169.4283,169.9839,168.8544,168.8999,14441.0
2020-12-24 09:40:00,185.66,185.81,185.0,185.08,2817.0,169.1185,169.2552,168.5174,168.5902,2817.0
2020-12-24 09:50:00,185.02,185.25,184.7,184.78,4739.0,168.5356,168.7451,168.2441,168.317,4739.0
2020-12-24 10:00:00,184.84,185.44,184.78,185.15,12233.0,168.3716,168.9181,168.317,168.654,12233.0
2020-12-24 10:10:00,185.15,185.34,184.9,184.95,4080.0,168.654,168.8271,168.4263,168.4718,4080.0
2020-12-24 10:20:00,185.02,185.16,184.85,185.1,3952.0,168.5356,168.6631,168.3807,168.6084,3952.0
2020-12-24 10:30:00,184.99,185.07,184.67,185.07,8099.0,168.5082,168.5811,168.2168,168.5811,8099.0
2020-12-24 10:40:00,185.09,185.18,184.76,184.92,6793.0,168.5993,168.6813,168.2987,168.4445,6793.0
2020-12-24 10:50:00,185.06,185.33,185.01,185.28,2857.0,168.572,168.8179,168.5265,168.7724,2857.0
2020-12-24 11:00:00,185.44,185.69,185.28,185.69,4511.0,168.9181,169.1459,168.7724,169.1459,4511.0
2020-12-24 11:10:00,185.67,185.7,185.08,185.14,5693.0,169.1277,169.155,168.5902,168.6449,5693.0
2020-12-24 11:20:00,185.18,185.24,184.75,184.75,17510.0,168.6813,168.736,168.2896,168.2896,17510.0
2020-12-24 11:30:00,184.84,184.93,184.72,184.85,3740.0,168.3716,168.4536,168.2623,168.3807,3740.0
2020-12-24 11:40:00,184.8,184.89,184.52,184.68,6150.0,168.3352,168.4172,168.0801,168.2259,6150.0
2020-12-24 11:50:00,184.62,184.76,184.52,184.73,6709.0,168.1712,168.2987,168.0801,168.2714,6709.0
2020-12-24 12:00:00,184.64,184.8,184.55,184.74,5519.0,168.1894,168.3352,168.1074,168.2805,5519.0
2020-12-24 12:10:00,184.67,184.78,184.46,184.77,7095.0,168.2168,168.317,168.0255,168.3078,7095.0
2020-12-24 12:20:00,184.75,184.89,184.66,184.89,2638.0,168.2896,168.4172,168.2076,168.4172,2638.0
2020-12-24 12:30:00,185.07,185.25,184.96,184.96,7457.0,168.5811,168.7451,168.4809,168.4809,7457.0
2020-12-24 12:40:00,184.89,185.05,184.72,185.05,12834.0,168.4172,168.5629,168.2623,168.5629,12834.0
2020-12-24 12:50:00,185.1,185.41,185.08,185.19,14757.0,168.6084,168.8908,168.5902,168.6904,14757.0
2020-12-28 09:30:00,185.98,186.5,185.43,185.43,28715.0,169.41,169.8837,168.909,168.909,28715.0
2020-12-28 09:40:00,185.47,187.0,185.46,187.0,14003.0,168.9455,170.3392,168.9364,170.3392,14003.0
2020-12-28 09:50:00,187.0,187.21,186.61,186.61,12091.0,170.3392,170.5304,169.9839,169.9839,12091.0
2020-12-28 10:00:00,186.47,187.1,186.27,186.89,8842.0,169.8564,170.4303,169.6742,170.239,8842.0
2020-12-28 10:10:00,186.92,187.5,186.77,187.38,18584.0,170.2663,170.7946,170.1297,170.6853,18584.0
2020-12-28 10:20:00,187.38,188.07,187.38,187.75,10495.0,170.6853,171.3138,170.6853,171.0223,10495.0
2020-12-28 10:30:00,187.86,188.18,187.6,187.68,7138.0,171.1225,171.414,170.8857,170.9586,7138.0
2020-12-28 10:40:00,187.7,187.93,187.36,187.45,8920.0,170.9768,171.1863,170.6671,170.7491,8920.0
2020-12-28 10:50:00,187.43,187.49,187.11,187.11,4906.0,170.7308,170.7855,170.4394,170.4394,4906.0
2020-12-28 11:00:00,187.28,187.88,187.0,187.0,20190.0,170.5942,171.1408,170.3392,170.3392,20190.0
2020-12-28 11:10:00,187.0,187.83,186.97,187.77,12667.0,170.3392,171.0952,170.3118,171.0406,12667.0
2020-12-28 11:20:00,187.79,187.81,186.94,187.0,3380.0,171.0588,171.077,170.2845,170.3392,3380.0
2020-12-28 11:30:00,186.98,186.98,186.62,186.81,3388.0,170.3209,170.3209,169.993,170.1661,3388.0
2020-12-28 11:40:00,186.77,187.06,186.71,186.98,3058.0,170.1297,170.3938,170.075,170.3209,3058.0
2020-12-28 11:50:00,186.98,187.0,186.55,186.55,2540.0,170.3209,170.3392,169.9293,169.9293,2540.0
2020-12-28 12:00:00,186.56,186.65,186.44,186.62,3937.0,169.9384,170.0203,169.8291,169.993,3937.0
2020-12-28 12:10:00,186.61,186.8,186.44,186.45,2513.0,169.9839,170.157,169.8291,169.8382,2513.0
2020-12-28 12:20:00,186.44,186.54,186.22,186.32,2080.0,169.8291,169.9201,169.6287,169.7197,2080.0
2020-12-28 12:30:00,186.32,186.57,186.31,186.53,3199.0,169.7197,169.9475,169.7106,169.911,3199.0
2020-12-28 12:40:00,186.58,186.92,186.55,186.63,3874.0,169.9566,170.2663,169.9293,170.0021,3874.0
2020-12-28 12:50:00,186.58,186.74,186.48,186.62,2710.0,169.9566,170.1023,169.8655,169.993,2710.0
2020-12-28 13:00:00,186.62,186.78,186.5,186.78,1452.0,169.993,170.1388,169.8837,170.1388,1452.0
2020-12-28 13:10:00,186.71,186.79,186.61,186.71,2107.0,170.075,170.1479,169.9839,170.075,2107.0
2020-12-28 13:20:00,186.8,186.88,186.65,186.74,3200.0,170.157,170.2299,170.0203,170.1023,3200.0
2020-12-28 13:30:00,186.84,186.98,186.75,186.84,4503.0,170.1934,170.3209,170.1114,170.1934,4503.0
2020-12-28 13:40:00,186.91,187.19,186.88,187.05,2240.0,170.2572,170.5122,170.2299,170.3847,2240.0
2020-12-28 13:50:00,187.24,187.31,187.1,187.31,2842.0,170.5578,170.6215,170.4303,170.6215,2842.0
2020-12-28 14:00:00,187.35,187.35,187.07,187.16,4506.0,170.658,170.658,170.4029,170.4849,4506.0
2020-12-28 14:10:00,187.12,187.29,187.1,187.28,1744.0,170.4485,170.6033,170.4303,170.5942,1744.0
2020-12-28 14:20:00,187.23,187.35,187.2,187.33,2995.0,170.5487,170.658,170.5213,170.6398,2995.0
2020-12-28 14:30:00,187.4,187.53,187.35,187.52,10574.0,170.7035,170.8219,170.658,170.8128,10574.0
2020-12-28 14:40:00,187.57,187.69,187.45,187.48,3018.0,170.8584,170.9677,170.7491,170.7764,3018.0
2020-12-28 14:50:00,187.46,187.59,187.24,187.38,3535.0,170.7582,170.8766,170.5578,170.6853,3535.0
2020-12-28 15:00:00,187.34,187.56,187.34,187.36,5015.0,170.6489,170.8493,170.6489,170.6671,5015.0
2020-12-28 15:10:00,187.38,187.55,187.31,187.42,5707.0,170.6853,170.8402,170.6215,170.7217,5707.0
2020-12-28 15:20:00,187.47,187.58,187.38,187.44,5923.0,170.7673,170.8675,170.6853,170.74,5923.0
2020-12-28 15:30:00,187.49,187.5,187.0,187.0,10707.0,170.7855,170.7946,170.3392,170.3392,10707.0
2020-12-28 15:40:00,187.12,187.64,187.08,187.38,17718.0,170.4485,170.9221,170.412,170.6853,17718.0
2020-12-28 15:50:00,187.45,187.65,187.15,187.33,46825.0,170.7491,170.9312,170.4758,170.6398,46825.0
2020-12-29 09:30:00,188.61,189.24,188.48,188.99,22363.0,171.8057,172.3796,171.6873,172.1519,22363.0
2020-12-29 09:40:00,189.2,189.2,188.13,188.65,9005.0,172.3431,172.3431,171.3685,171.8422,9005.0
2020-12-29 09:50:00,188.84,188.88,187.66,188.0,3050.0,172.0152,172.0517,170.9404,171.2501,3050.0
2020-12-29 10:00:00,187.78,188.03,187.65,187.93,5671.0,171.0497,171.2774,170.9312,171.1863,5671.0
2020-12-29 10:10:00,187.67,187.9,187.4,187.41,5357.0,170.9495,171.159,170.7035,170.7126,5357.0
2020-12-29 10:20:00,187.32,187.78,187.07,187.19,6971.0,170.6306,171.0497,170.4029,170.5122,6971.0
2020-12-29 10:30:00,187.29,187.47,187.08,187.08,4191.0,170.6033,170.7673,170.412,170.412,4191.0
2020-12-29 10:40:00,187.25,187.68,187.23,187.41,4826.0,170.5669,170.9586,170.5487,170.7126,4826.0
2020-12-29 10:50:00,187.34,187.45,187.08,187.37,4380.0,170.6489,170.7491,170.412,170.6762,4380.0
2020-12-29 11:00:00,187.24,187.86,187.21,187.8,18188.0,170.5578,171.1225,170.5304,171.0679,18188.0
2020-12-29 11:10:00,187.77,187.86,187.44,187.49,12550.0,171.0406,171.1225,170.74,170.7855,12550.0
2020-12-29 11:20:00,187.59,187.9,187.59,187.71,11193.0,170.8766,171.159,170.8766,170.9859,11193.0
2020-12-29 11:30:00,187.63,187.79,187.28,187.71,8146.0,170.913,171.0588,170.5942,170.9859,8146.0
2020-12-29 11:40:00,187.61,187.85,187.43,187.56,6041.0,170.8948,171.1134,170.7308,170.8493,6041.0
2020-12-29 11:50:00,187.6,187.67,187.48,187.57,2710.0,170.8857,170.9495,170.7764,170.8584,2710.0
2020-12-29 12:00:00,187.47,187.91,187.47,187.91,3394.0,170.7673,171.1681,170.7673,171.1681,3394.0
2020-12-29 12:10:00,187.92,188.09,187.64,188.09,14283.0,171.1772,171.332,170.9221,171.332,14283.0
2020-12-29 12:20:00,188.12,188.18,187.52,187.55,8104.0,171.3594,171.414,170.8128,170.8402,8104.0
2020-12-29 12:30:00,187.46,187.46,186.71,186.74,2788.0,170.7582,170.7582,170.075,170.1023,2788.0
2020-12-29 12:40:00,186.81,186.99,186.56,186.59,3409.0,170.1661,170.3301,169.9384,169.9657,3409.0
2020-12-29 12:50:00,186.55,186.61,185.92,185.92,5154.0,169.9293,169.9839,169.3554,169.3554,5154.0
2020-12-29 13:00:00,186.0,186.02,185.22,185.27,10442.0,169.4283,169.4465,168.7177,168.7633,10442.0
2020-12-29 13:10:00,185.24,185.45,185.1,185.42,9117.0,168.736,168.9273,168.6084,168.8999,9117.0
2020-12-29 13:20:00,185.45,185.52,185.33,185.33,7562.0,168.9273,168.991,168.8179,168.8179,7562.0
2020-12-29 13:30:00,185.31,185.31,184.85,185.0,9258.0,168.7997,168.7997,168.3807,168.5174,9258.0
2020-12-29 13:40:00,184.92,185.02,184.81,185.0,4871.0,168.4445,168.5356,168.3443,168.5174,4871.0
2020-12-29 13:50:00,184.96,185.22,184.96,185.21,7901.0,168.4809,168.7177,168.4809,168.7086,7901.0
2020-12-29 14:00:00,185.13,185.26,185.04,185.04,8233.0,168.6358,168.7542,168.5538,168.5538,8233.0
2020-12-29 14:10:00,185.01,185.08,184.89,184.95,10217.0,168.5265,168.5902,168.4172,168.4718,10217.0
2020-12-29 14:20:00,184.96,185.41,184.96,185.34,9132.0,168.4809,168.8908,168.4809,168.8271,9132.0
2020-12-29 14:30:00,185.38,185.89,185.34,185.69,4070.0,168.8635,169.3281,168.8271,169.1459,4070.0
2020-12-29 14:40:00,185.81,185.86,185.71,185.8,4800.0,169.2552,169.3007,169.1641,169.2461,4800.0
2020-12-29 14:50:00,185.79,186.12,185.79,185.94,9789.0,169.237,169.5376,169.237,169.3736,9789.0
2020-12-29 15:00:00,185.92,186.25,185.89,186.15,7346.0,169.3554,169.656,169.3281,169.5649,7346.0
2020-12-29 15:10:00,186.25,186.44,186.11,186.31,6194.0,169.656,169.8291,169.5285,169.7106,6194.0
2020-12-29 15:20:00,186.37,186.43,186.16,186.42,7492.0,169.7653,169.8199,169.574,169.8108,7492.0
2020-12-29 15:30:00,186.34,186.53,186.13,186.49,6472.0,169.738,169.911,169.5467,169.8746,6472.0
2020-12-29 15:40:00,186.53,186.63,186.31,186.63,15540.0,169.911,170.0021,169.7106,170.0021,15540.0
2020-12-29 15:50:00,186.55,186.77,186.27,186.4,33257.0,169.9293,170.1297,169.6742,169.7926,33257.0
2020-12-30 09:30:00,186.93,187.28,186.9,187.28,9154.0,170.2754,170.5942,170.2481,170.5942,9154.0
2020-12-30 09:40:00,187.34,188.2,187.22,187.97,7455.0,170.6489,171.4322,170.5396,171.2227,7455.0
2020-12-30 09:50:00,188.0,188.29,187.66,187.79,5213.0,171.2501,171.5142,170.9404,171.0588,5213.0
2020-12-30 10:00:00,187.93,188.37,187.8,187.8,6990.0,171.1863,171.5871,171.0679,171.0679,6990.0
2020-12-30 10:10:00,187.97,187.97,187.68,187.78,3221.0,171.2227,171.2227,170.9586,171.0497,3221.0
2020-12-30 10:20:00,187.52,187.6,187.31,187.35,3002.0,170.8128,170.8857,170.6215,170.658,3002.0
2020-12-30 10:30:00,187.37,187.69,187.15,187.65,18202.0,170.6762,170.9677,170.4758,170.9312,18202.0
2020-12-30 10:40:00,187.74,187.85,187.68,187.85,2171.0,171.0132,171.1134,170.9586,171.1134,2171.0
2020-12-30 10:50:00,187.86,188.14,187.64,188.05,4709.0,171.1225,171.3776,170.9221,171.2956,4709.0
2020-12-30 11:00:00,187.91,187.94,187.73,187.73,1958.0,171.1681,171.1954,171.0041,171.0041,1958.0
2020-12-30 11:10:00,187.9,187.94,187.66,187.77,1924.0,171.159,171.1954,170.9404,171.0406,1924.0
2020-12-30 11:20:00,187.77,187.82,187.45,187.52,2946.0,171.0406,171.0861,170.7491,170.8128,2946.0
2020-12-30 11:30:00,187.5,187.62,187.35,187.51,6796.0,170.7946,170.9039,170.658,170.8037,6796.0
2020-12-30 11:40:00,187.47,187.71,187.43,187.64,4395.0,170.7673,170.9859,170.7308,170.9221,4395.0
2020-12-30 11:50:00,187.71,187.87,187.36,187.38,6008.0,170.9859,171.1316,170.6671,170.6853,6008.0
2020-12-30 12:00:00,187.21,187.34,187.18,187.34,4027.0,170.5304,170.6489,170.5031,170.6489,4027.0
2020-12-30 12:10:00,187.35,187.55,187.28,187.5,3941.0,170.658,170.8402,170.5942,170.7946,3941.0
2020-12-30 12:20:00,187.5,188.05,187.5,187.91,2208.0,170.7946,171.2956,170.7946,171.1681,2208.0
2020-12-30 12:30:00,187.77,187.86,187.71,187.82,6496.0,171.0406,171.1225,170.9859,171.0861,6496.0
2020-12-30 12:40:00,187.75,188.25,187.74,187.95,3199.0,171.0223,171.4778,171.0132,171.2045,3199.0
2020-12-30 12:50:00,187.91,187.91,187.71,187.82,1721.0,171.1681,171.1681,170.9859,171.0861,1721.0
2020-12-30 13:00:00,187.8,187.98,187.8,187.98,2987.0,171.0679,171.2318,171.0679,171.2318,2987.0
2020-12-30 13:10:00,188.04,188.11,188.01,188.01,2532.0,171.2865,171.3503,171.2592,171.2592,2532.0
2020-12-30 13:20:00,188.0,188.06,187.7,187.83,6652.0,171.2501,171.3047,170.9768,171.0952,6652.0
2020-12-30 13:30:00,187.87,187.94,187.77,187.8,3561.0,171.1316,171.1954,171.0406,171.0679,3561.0
2020-12-30 13:40:00,187.76,187.88,187.67,187.71,8635.0,171.0314,171.1408,170.9495,170.9859,8635.0
2020-12-30 13:50:00,187.73,187.77,187.61,187.61,2304.0,171.0041,171.0406,170.8948,170.8948,2304.0
2020-12-30 14:00:00,187.65,187.79,187.62,187.72,3257.0,170.9312,171.0588,170.9039,170.995,3257.0
2020-12-30 14:10:00,187.72,187.8,187.52,187.55,8581.0,170.995,171.0679,170.8128,170.8402,8581.0
2020-12-30 14:20:00,187.52,187.8,187.47,187.65,8424.0,170.8128,171.0679,170.7673,170.9312,8424.0
2020-12-30 14:30:00,187.61,187.68,187.5,187.5,3357.0,170.8948,170.9586,170.7946,170.7946,3357.0
2020-12-30 14:40:00,187.45,187.63,187.44,187.6,8947.0,170.7491,170.913,170.74,170.8857,8947.0
2020-12-30 14:50:00,187.56,187.6,187.29,187.44,5366.0,170.8493,170.8857,170.6033,170.74,5366.0
2020-12-30 15:00:00,187.41,187.57,187.34,187.5,5639.0,170.7126,170.8584,170.6489,170.7946,5639.0
2020-12-30 15:10:00,187.6,187.67,187.52,187.62,3854.0,170.8857,170.9495,170.8128,170.9039,3854.0
2020-12-30 15:20:00,187.58,187.59,187.37,187.44,7835.0,170.8675,170.8766,170.6762,170.74,7835.0
2020-12-30 15:30:00,187.47,187.56,187.42,187.45,13651.0,170.7673,170.8493,170.7217,170.7491,13651.0
2020-12-30 15:40:00,187.45,187.56,187.35,187.5,13398.0,170.7491,170.8493,170.658,170.7946,13398.0
2020-12-30 15:50:00,187.58,188.08,187.58,187.8,72606.0,170.8675,171.3229,170.8675,171.0679,72606.0
2020-12-31 09:30:00,187.8,188.82,187.8,188.4,23993.0,171.0679,171.997,171.0679,171.6144,23993.0
2020-12-31 09:40:00,188.33,188.87,188.03,188.7,7526.0,171.5507,172.0426,171.2774,171.8877,7526.0
2020-12-31 09:50:00,188.55,188.55,187.8,187.84,12056.0,171.7511,171.7511,171.0679,171.1043,12056.0
2020-12-31 10:00:00,187.91,188.2,187.87,188.01,8864.0,171.1681,171.4322,171.1316,171.2592,8864.0
2020-12-31 10:10:00,187.95,188.18,187.7,187.7,21882.0,171.2045,171.414,170.9768,170.9768,21882.0
2020-12-31 10:20:00,187.72,187.82,187.59,187.7,10251.0,170.995,171.0861,170.8766,170.9768,10251.0
2020-12-31 10:30:00,187.69,187.92,187.55,187.75,10540.0,170.9677,171.1772,170.8402,171.0223,10540.0
2020-12-31 10:40:00,187.75,187.8,187.57,187.75,10675.0,171.0223,171.0679,170.8584,171.0223,10675.0
2020-12-31 10:50:00,187.82,187.9,187.59,187.75,5767.0,171.0861,171.159,170.8766,171.0223,5767.0
2020-12-31 11:00:00,187.88,187.99,187.77,187.77,8454.0,171.1408,171.241,171.0406,171.0406,8454.0
2020-12-31 11:10:00,187.7,187.79,187.57,187.74,7078.0,170.9768,171.0588,170.8584,171.0132,7078.0
2020-12-31 11:20:00,187.64,187.8,187.34,187.75,13251.0,170.9221,171.0679,170.6489,171.0223,13251.0
2020-12-31 11:30:00,187.71,187.76,187.44,187.53,10948.0,170.9859,171.0314,170.74,170.8219,10948.0
2020-12-31 11:40:00,187.6,187.81,187.53,187.79,1938.0,170.8857,171.077,170.8219,171.0588,1938.0
2020-12-31 11:50:00,187.7,188.0,187.66,187.81,3548.0,170.9768,171.2501,170.9404,171.077,3548.0
2020-12-31 12:00:00,187.82,187.92,187.8,187.92,1746.0,171.0861,171.1772,171.0679,171.1772,1746.0
2020-12-31 12:10:00,187.76,188.07,187.76,187.91,5063.0,171.0314,171.3138,171.0314,171.1681,5063.0
2020-12-31 12:20:00,187.84,187.84,187.4,187.62,4272.0,171.1043,171.1043,170.7035,170.9039,4272.0
2020-12-31 12:30:00,187.6,187.95,187.6,187.78,4371.0,170.8857,171.2045,170.8857,171.0497,4371.0
2020-12-31 12:40:00,187.72,187.87,187.67,187.87,2482.0,170.995,171.1316,170.9495,171.1316,2482.0
2020-12-31 12:50:00,187.91,188.13,187.87,187.91,3011.0,171.1681,171.3685,171.1316,171.1681,3011.0
2020-12-31 13:00:00,187.94,187.94,187.69,187.69,2150.0,171.1954,171.1954,170.9677,170.9677,2150.0
2020-12-31 13:10:00,187.8,187.82,187.63,187.63,4261.0,171.0679,171.0861,170.913,170.913,4261.0
2020-12-31 13:20:00,187.65,187.71,187.57,187.59,2562.0,170.9312,170.9859,170.8584,170.8766,2562.0
2020-12-31 13:30:00,187.65,187.87,187.61,187.83,4148.0,170.9312,171.1316,170.8948,171.0952,4148.0
2020-12-31 13:40:00,187.74,187.91,187.72,187.87,3351.0,171.0132,171.1681,170.995,171.1316,3351.0
2020-12-31 13:50:00,187.78,187.96,187.6,187.91,7910.0,171.0497,171.2136,170.8857,171.1681,7910.0
2020-12-31 14:00:00,187.96,188.14,187.96,188.06,3686.0,171.2136,171.3776,171.2136,171.3047,3686.0
2020-12-31 14:10:00,188.05,188.54,188.03,188.44,5539.0,171.2956,171.742,171.2774,171.6509,5539.0
2020-12-31 14:20:00,188.51,188.65,188.47,188.53,2007.0,171.7146,171.8422,171.6782,171.7328,2007.0
2020-12-31 14:30:00,188.5,188.74,188.43,188.74,4377.0,171.7055,171.9241,171.6418,171.9241,4377.0
2020-12-31 14:40:00,188.75,188.87,188.67,188.67,5218.0,171.9332,172.0426,171.8604,171.8604,5218.0
2020-12-31 14:50:00,188.58,188.59,188.38,188.59,5096.0,171.7784,171.7875,171.5962,171.7875,5096.0
2020-12-31 15:00:00,188.61,188.89,188.56,188.64,16571.0,171.8057,172.0608,171.7602,171.833,16571.0
2020-12-31 15:10:00,188.69,188.95,188.36,188.95,23150.0,171.8786,172.1154,171.578,172.1154,23150.0
2020-12-31 15:20:00,188.9,189.03,188.83,188.83,7402.0,172.0699,172.1883,172.0061,172.0061,7402.0
2020-12-31 15:30:00,188.91,189.01,188.71,188.71,6635.0,172.079,172.1701,171.8968,171.8968,6635.0
2020-12-31 15:40:00,188.65,188.94,188.42,188.84,11757.0,171.8422,172.1063,171.6326,172.0152,11757.0
2020-12-31 15:50:00,188.99,189.35,188.61,188.81,51531.0,172.1519,172.4798,171.8057,171.9879,51531.0
2021-01-04 09:30:00,187.78,187.96,187.31,187.46,30141.0,171.0497,171.2136,170.6215,170.7582,30141.0
2021-01-04 09:40:00,187.54,187.66,186.5,186.92,14456.0,170.831,170.9404,169.8837,170.2663,14456.0
2021-01-04 09:50:00,186.78,187.0,186.45,186.5,22432.0,170.1388,170.3392,169.8382,169.8837,22432.0
2021-01-04 10:00:00,186.49,186.67,185.62,185.82,22319.0,169.8746,170.0386,169.0821,169.2643,22319.0
2021-01-04 10:10:00,185.75,185.75,184.84,184.93,9986.0,169.2005,169.2005,168.3716,168.4536,9986.0
2021-01-04 10:20:00,184.76,185.13,184.5,185.01,11069.0,168.2987,168.6358,168.0619,168.5265,11069.0
2021-01-04 10:30:00,185.02,185.02,184.5,184.53,8700.0,168.5356,168.5356,168.0619,168.0892,8700.0
2021-01-04 10:40:00,184.45,184.77,184.33,184.6,12876.0,168.0164,168.3078,167.907,168.153,12876.0
2021-01-04 10:50:00,184.55,185.07,184.21,185.0,36502.0,168.1074,168.5811,167.7977,168.5174,36502.0
2021-01-04 11:00:00,185.11,185.11,183.18,183.19,27346.0,168.6175,168.6175,166.8595,166.8686,27346.0
2021-01-04 11:10:00,183.23,183.92,183.0,183.89,20435.0,166.905,167.5336,166.6955,167.5062,20435.0
2021-01-04 11:20:00,183.91,183.91,183.12,183.4,13250.0,167.5245,167.5245,166.8048,167.0599,13250.0
2021-01-04 11:30:00,183.29,183.49,183.08,183.28,13356.0,166.9597,167.1419,166.7684,166.9506,13356.0
2021-01-04 11:40:00,183.3,183.6,183.11,183.17,11566.0,166.9688,167.2421,166.7957,166.8504,11566.0
2021-01-04 11:50:00,183.2,183.21,182.35,182.51,15254.0,166.8777,166.8868,166.1035,166.2492,15254.0
2021-01-04 12:00:00,182.48,182.69,182.21,182.21,12352.0,166.2219,166.4132,165.9759,165.9759,12352.0
2021-01-04 12:10:00,182.3,182.32,181.47,181.77,12609.0,166.0579,166.0761,165.3019,165.5751,12609.0
2021-01-04 12:20:00,181.59,181.93,181.54,181.73,10090.0,165.4112,165.7209,165.3656,165.5387,10090.0
2021-01-04 12:30:00,181.64,181.64,181.2,181.22,10845.0,165.4567,165.4567,165.0559,165.0741,10845.0
2021-01-04 12:40:00,181.1,181.28,180.87,181.14,10508.0,164.9648,165.1288,164.7553,165.0013,10508.0
2021-01-04 12:50:00,181.14,181.35,181.03,181.25,8230.0,165.0013,165.1925,164.9011,165.1015,8230.0
2021-01-04 13:00:00,181.07,181.76,181.07,181.65,9256.0,164.9375,165.566,164.9375,165.4658,9256.0
2021-01-04 13:10:00,181.72,182.38,181.65,182.38,9212.0,165.5296,166.1308,165.4658,166.1308,9212.0
2021-01-04 13:20:00,182.36,182.62,182.09,182.2,38744.0,166.1126,166.3494,165.8666,165.9668,38744.0
2021-01-04 13:30:00,182.24,182.24,181.68,181.7,15071.0,166.0033,166.0033,165.4931,165.5114,15071.0
2021-01-04 13:40:00,181.67,182.04,181.47,181.98,8865.0,165.484,165.8211,165.3019,165.7664,8865.0
2021-01-04 13:50:00,181.98,182.48,181.97,182.26,11484.0,165.7664,166.2219,165.7573,166.0215,11484.0
2021-01-04 14:00:00,182.19,182.19,181.48,181.48,10095.0,165.9577,165.9577,165.311,165.311,10095.0
2021-01-04 14:10:00,181.47,181.57,181.0,181.0,9396.0,165.3019,165.3929,164.8737,164.8737,9396.0
2021-01-04 14:20:00,180.95,181.53,180.95,181.53,19140.0,164.8282,165.3565,164.8282,165.3565,19140.0
2021-01-04 14:30:00,181.53,181.66,181.02,181.2,14968.0,165.3565,165.4749,164.892,165.0559,14968.0
2021-01-04 14:40:00,181.25,181.44,180.8,180.8,19315.0,165.1015,165.2745,164.6916,164.6916,19315.0
2021-01-04 14:50:00,180.78,181.21,180.64,180.99,23656.0,164.6733,165.065,164.5458,164.8646,23656.0
2021-01-04 15:00:00,180.95,181.09,180.51,180.8,17720.0,164.8282,164.9557,164.4274,164.6916,17720.0
2021-01-04 15:10:00,180.81,180.91,180.52,180.7,19725.0,164.7007,164.7918,164.4365,164.6005,19725.0
2021-01-04 15:20:00,180.74,180.96,180.59,180.67,11358.0,164.6369,164.8373,164.5003,164.5731,11358.0
2021-01-04 15:30:00,180.64,181.44,180.55,181.2,30299.0,164.5458,165.2745,164.4638,165.0559,30299.0
2021-01-04 15:40:00,181.18,181.29,180.94,181.28,31203.0,165.0377,165.1379,164.8191,165.1288,31203.0
2021-01-04 15:50:00,181.31,181.31,180.21,180.32,159610.0,165.1561,165.1561,164.1541,164.2543,159610.0
2021-01-05 09:30:00,181.05,181.8,180.91,181.43,28957.0,164.9193,165.6025,164.7918,165.2654,28957.0
2021-01-05 09:40:00,181.34,181.63,180.51,180.6,6552.0,165.1834,165.4476,164.4274,164.5094,6552.0
2021-01-05 09:50:00,180.62,180.84,179.68,180.05,19348.0,164.5276,164.728,163.6713,164.0084,19348.0
2021-01-05 10:00:00,180.17,180.85,180.05,180.41,30103.0,164.1177,164.7371,164.0084,164.3363,30103.0
2021-01-05 10:10:00,180.42,181.32,180.42,180.55,11866.0,164.3454,165.1652,164.3454,164.4638,11866.0
2021-01-05 10:20:00,180.49,180.93,180.36,180.8,13921.0,164.4092,164.81,164.2908,164.6916,13921.0
2021-01-05 10:30:00,181.01,181.02,180.06,180.49,15534.0,164.8828,164.892,164.0175,164.4092,15534.0
2021-01-05 10:40:00,180.49,180.49,179.59,180.2,11526.0,164.4092,164.4092,163.5894,164.145,11526.0
2021-01-05 10:50:00,180.42,180.61,180.11,180.19,7405.0,164.3454,164.5185,164.063,164.1359,7405.0
2021-01-05 11:00:00,180.21,180.23,179.62,179.82,9441.0,164.1541,164.1723,163.6167,163.7989,9441.0
2021-01-05 11:10:00,179.8,180.0,179.57,179.69,8612.0,163.7806,163.9628,163.5711,163.6804,8612.0
2021-01-05 11:20:00,179.69,180.55,179.59,180.55,11996.0,163.6804,164.4638,163.5894,164.4638,11996.0
2021-01-05 11:30:00,180.63,180.63,180.26,180.45,6898.0,164.5367,164.5367,164.1997,164.3727,6898.0
2021-01-05 11:40:00,180.49,180.8,180.21,180.4,12573.0,164.4092,164.6916,164.1541,164.3272,12573.0
2021-01-05 11:50:00,180.35,180.8,180.35,180.5,14480.0,164.2816,164.6916,164.2816,164.4183,14480.0
2021-01-05 12:00:00,180.58,181.13,180.58,180.84,12065.0,164.4912,164.9921,164.4912,164.728,12065.0
2021-01-05 12:10:00,180.9,181.06,180.78,180.78,5699.0,164.7826,164.9284,164.6733,164.6733,5699.0
2021-01-05 12:20:00,180.78,181.09,180.74,180.97,9213.0,164.6733,164.9557,164.6369,164.8464,9213.0
2021-01-05 12:30:00,181.0,181.25,180.82,181.25,7224.0,164.8737,165.1015,164.7098,165.1015,7224.0
2021-01-05 12:40:00,181.19,181.3,181.18,181.28,7889.0,165.0468,165.147,165.0377,165.1288,7889.0
2021-01-05 12:50:00,181.27,181.46,181.15,181.27,7444.0,165.1197,165.2927,165.0104,165.1197,7444.0
2021-01-05 13:00:00,181.29,181.43,181.22,181.22,5497.0,165.1379,165.2654,165.0741,165.0741,5497.0
2021-01-05 13:10:00,181.22,181.55,181.21,181.52,6009.0,165.0741,165.3747,165.065,165.3474,6009.0
2021-01-05 13:20:00,181.56,181.58,181.28,181.38,8167.0,165.3838,165.4021,165.1288,165.2199,8167.0
2021-01-05 13:30:00,181.46,181.74,181.4,181.69,10671.0,165.2927,165.5478,165.2381,165.5023,10671.0
2021-01-05 13:40:00,181.59,181.87,181.56,181.84,8208.0,165.4112,165.6662,165.3838,165.6389,8208.0
2021-01-05 13:50:00,181.75,182.12,181.72,182.06,10869.0,165.5569,165.8939,165.5296,165.8393,10869.0
2021-01-05 14:00:00,182.08,182.9,182.05,182.84,12748.0,165.8575,166.6045,165.8302,166.5498,12748.0
2021-01-05 14:10:00,182.83,183.02,182.71,182.73,8404.0,166.5407,166.7138,166.4314,166.4496,8404.0
2021-01-05 14:20:00,182.71,182.91,182.53,182.91,9152.0,166.4314,166.6136,166.2674,166.6136,9152.0
2021-01-05 14:30:00,182.92,183.05,182.63,182.63,9885.0,166.6227,166.7411,166.3585,166.3585,9885.0
2021-01-05 14:40:00,182.69,183.17,182.69,183.15,6168.0,166.4132,166.8504,166.4132,166.8322,6168.0
2021-01-05 14:50:00,183.06,183.14,182.55,182.63,7612.0,166.7502,166.8231,166.2856,166.3585,7612.0
2021-01-05 15:00:00,182.55,183.23,182.51,183.14,13103.0,166.2856,166.905,166.2492,166.8231,13103.0
2021-01-05 15:10:00,183.17,183.26,182.7,182.85,21579.0,166.8504,166.9324,166.4223,166.5589,21579.0
2021-01-05 15:20:00,182.78,182.78,182.32,182.32,10026.0,166.4951,166.4951,166.0761,166.0761,10026.0
2021-01-05 15:30:00,182.28,182.33,182.04,182.1,17137.0,166.0397,166.0852,165.8211,165.8757,17137.0
2021-01-05 15:40:00,182.15,182.65,182.02,182.57,19763.0,165.9213,166.3767,165.8029,166.3039,19763.0
2021-01-05 15:50:00,182.71,182.71,182.06,182.38,85416.0,166.4314,166.4314,165.8393,166.1308,85416.0
2021-01-06 09:30:00,181.09,181.34,179.42,179.53,51753.0,164.9557,165.1834,163.4345,163.5347,51753.0
2021-01-06 09:40:00,179.65,180.43,179.53,180.0,33247.0,163.644,164.3545,163.5347,163.9628,33247.0
2021-01-06 09:50:00,180.0,180.49,179.6,180.3,19943.0,163.9628,164.4092,163.5985,164.2361,19943.0
2021-01-06 10:00:00,180.37,180.63,179.73,180.14,30789.0,164.2999,164.5367,163.7169,164.0904,30789.0
2021-01-06 10:10:00,179.97,180.6,179.67,180.13,24891.0,163.9355,164.5094,163.6622,164.0812,24891.0
2021-01-06 10:20:00,180.11,180.66,180.0,180.64,14841.0,164.063,164.564,163.9628,164.5458,14841.0
2021-01-06 10:30:00,180.75,181.32,180.45,180.45,15608.0,164.646,165.1652,164.3727,164.3727,15608.0
2021-01-06 10:40:00,180.46,181.72,180.43,181.53,26829.0,164.3818,165.5296,164.3545,165.3565,26829.0
2021-01-06 10:50:00,181.51,181.66,181.24,181.43,8935.0,165.3383,165.4749,165.0923,165.2654,8935.0
2021-01-06 11:00:00,181.46,182.0,181.45,181.78,15119.0,165.2927,165.7846,165.2836,165.5842,15119.0
2021-01-06 11:10:00,181.81,182.07,181.52,181.88,17150.0,165.6116,165.8484,165.3474,165.6753,17150.0
2021-01-06 11:20:00,181.88,182.23,181.69,182.08,43452.0,165.6753,165.9941,165.5023,165.8575,43452.0
2021-01-06 11:30:00,182.01,182.52,181.9,182.12,77024.0,165.7937,166.2583,165.6935,165.8939,77024.0
2021-01-06 11:40:00,182.19,182.51,182.1,182.13,13633.0,165.9577,166.2492,165.8757,165.9031,13633.0
2021-01-06 11:50:00,182.16,182.26,181.7,181.7,7161.0,165.9304,166.0215,165.5114,165.5114,7161.0
2021-01-06 12:00:00,181.83,181.9,181.44,181.44,7371.0,165.6298,165.6935,165.2745,165.2745,7371.0
2021-01-06 12:10:00,181.41,181.72,181.34,181.47,12944.0,165.2472,165.5296,165.1834,165.3019,12944.0
2021-01-06 12:20:00,181.42,181.5,181.14,181.35,7643.0,165.2563,165.3292,165.0013,165.1925,7643.0
2021-01-06 12:30:00,181.39,181.88,181.39,181.69,12569.0,165.229,165.6753,165.229,165.5023,12569.0
2021-01-06 12:40:00,181.71,181.71,181.36,181.63,11173.0,165.5205,165.5205,165.2017,165.4476,11173.0
2021-01-06 12:50:00,181.67,181.94,181.52,181.74,13238.0,165.484,165.73,165.3474,165.5478,13238.0
2021-01-06 13:00:00,181.82,182.06,181.66,181.86,15794.0,165.6207,165.8393,165.4749,165.6571,15794.0
2021-01-06 13:10:00,181.87,182.01,181.46,181.74,31644.0,165.6662,165.7937,165.2927,165.5478,31644.0
2021-01-06 13:20:00,181.7,182.11,181.68,181.92,10423.0,165.5114,165.8848,165.4931,165.7118,10423.0
2021-01-06 13:30:00,181.89,182.12,181.78,182.06,21254.0,165.6844,165.8939,165.5842,165.8393,21254.0
2021-01-06 13:40:00,182.05,182.63,182.01,182.53,12586.0,165.8302,166.3585,165.7937,166.2674,12586.0
2021-01-06 13:50:00,182.56,182.61,182.36,182.49,43710.0,166.2947,166.3403,166.1126,166.231,43710.0
2021-01-06 14:00:00,182.54,183.45,182.53,183.45,13447.0,166.2765,167.1054,166.2674,167.1054,13447.0
2021-01-06 14:10:00,183.4,183.55,182.55,182.77,8887.0,167.0599,167.1965,166.2856,166.486,8887.0
2021-01-06 14:20:00,182.9,182.97,182.29,182.56,26914.0,166.6045,166.6682,166.0488,166.2947,26914.0
2021-01-06 14:30:00,182.57,182.94,182.23,182.35,9085.0,166.3039,166.6409,165.9941,166.1035,9085.0
2021-01-06 14:40:00,182.24,182.7,181.4,181.4,14264.0,166.0033,166.4223,165.2381,165.2381,14264.0
2021-01-06 14:50:00,181.5,181.75,181.18,181.72,9209.0,165.3292,165.5569,165.0377,165.5296,9209.0
2021-01-06 15:00:00,181.85,181.85,181.34,181.46,8375.0,165.648,165.648,165.1834,165.2927,8375.0
2021-01-06 15:10:00,181.67,182.5,181.67,182.18,6004.0,165.484,166.2401,165.484,165.9486,6004.0
2021-01-06 15:20:00,182.25,182.27,181.41,182.04,12213.0,166.0124,166.0306,165.2472,165.8211,12213.0
2021-01-06 15:30:00,182.02,182.27,181.64,182.15,64819.0,165.8029,166.0306,165.4567,165.9213,64819.0
2021-01-06 15:40:00,182.25,182.68,182.03,182.48,32084.0,166.0124,166.4041,165.812,166.2219,32084.0
2021-01-06 15:50:00,182.33,183.1,181.58,182.83,320485.0,166.0852,166.7866,165.4021,166.5407,320485.0
2021-01-07 09:30:00,179.84,181.84,179.15,180.72,39801.0,163.8171,165.6389,163.1886,164.6187,39801.0
2021-01-07 09:40:00,180.63,181.51,180.62,181.51,11059.0,164.5367,165.3383,164.5276,165.3383,11059.0
2021-01-07 09:50:00,181.36,181.36,180.22,180.98,15083.0,165.2017,165.2017,164.1632,164.8555,15083.0
2021-01-07 10:00:00,181.12,181.81,180.83,181.57,36639.0,164.983,165.6116,164.7189,165.3929,36639.0
2021-01-07 10:10:00,181.57,182.22,181.52,181.89,40371.0,165.3929,165.985,165.3474,165.6844,40371.0
2021-01-07 10:20:00,181.81,182.13,181.62,182.01,20328.0,165.6116,165.9031,165.4385,165.7937,20328.0
2021-01-07 10:30:00,182.1,182.11,181.85,181.92,17420.0,165.8757,165.8848,165.648,165.7118,17420.0
2021-01-07 10:40:00,181.87,182.11,181.6,181.7,19765.0,165.6662,165.8848,165.4203,165.5114,19765.0
2021-01-07 10:50:00,181.7,181.81,181.45,181.72,13255.0,165.5114,165.6116,165.2836,165.5296,13255.0
2021-01-07 11:00:00,181.77,182.31,181.77,181.84,23186.0,165.5751,166.067,165.5751,165.6389,23186.0
2021-01-07 11:10:00,181.67,181.83,181.5,181.78,9368.0,165.484,165.6298,165.3292,165.5842,9368.0
2021-01-07 11:20:00,181.83,181.9,181.41,181.54,11896.0,165.6298,165.6935,165.2472,165.3656,11896.0
2021-01-07 11:30:00,181.54,181.67,181.19,181.31,10519.0,165.3656,165.484,165.0468,165.1561,10519.0
2021-01-07 11:40:00,181.22,181.56,181.04,181.18,15637.0,165.0741,165.3838,164.9102,165.0377,15637.0
2021-01-07 11:50:00,181.17,181.51,180.9,181.31,23922.0,165.0286,165.3383,164.7826,165.1561,23922.0
2021-01-07 12:00:00,181.31,181.75,181.3,181.68,21736.0,165.1561,165.5569,165.147,165.4931,21736.0
2021-01-07 12:10:00,181.68,181.68,181.21,181.41,10285.0,165.4931,165.4931,165.065,165.2472,10285.0
2021-01-07 12:20:00,181.3,181.35,181.03,181.09,9024.0,165.147,165.1925,164.9011,164.9557,9024.0
2021-01-07 12:30:00,181.11,181.11,180.31,180.34,37484.0,164.9739,164.9739,164.2452,164.2725,37484.0
2021-01-07 12:40:00,180.35,180.35,179.71,179.89,31425.0,164.2816,164.2816,163.6987,163.8626,31425.0
2021-01-07 12:50:00,179.79,180.1,179.71,179.92,9982.0,163.7715,164.0539,163.6987,163.89,9982.0
2021-01-07 13:00:00,179.91,180.13,179.75,179.75,17271.0,163.8808,164.0812,163.7351,163.7351,17271.0
2021-01-07 13:10:00,179.8,180.04,179.7,179.98,10637.0,163.7806,163.9993,163.6896,163.9446,10637.0
2021-01-07 13:20:00,180.02,180.5,180.01,180.31,9783.0,163.981,164.4183,163.9719,164.2452,9783.0
2021-01-07 13:30:00,180.28,180.58,180.22,180.22,12256.0,164.2179,164.4912,164.1632,164.1632,12256.0
2021-01-07 13:40:00,180.18,180.58,180.16,180.37,11500.0,164.1268,164.4912,164.1086,164.2999,11500.0
2021-01-07 13:50:00,180.37,180.47,180.0,180.29,18993.0,164.2999,164.391,163.9628,164.227,18993.0
2021-01-07 14:00:00,180.27,180.5,180.21,180.38,10535.0,164.2088,164.4183,164.1541,164.309,10535.0
2021-01-07 14:10:00,180.34,180.34,180.06,180.25,8607.0,164.2725,164.2725,164.0175,164.1906,8607.0
2021-01-07 14:20:00,180.23,180.27,179.98,179.99,6673.0,164.1723,164.2088,163.9446,163.9537,6673.0
2021-01-07 14:30:00,180.09,180.41,180.07,180.28,29605.0,164.0448,164.3363,164.0266,164.2179,29605.0
2021-01-07 14:40:00,180.3,180.53,179.99,180.0,12919.0,164.2361,164.4456,163.9537,163.9628,12919.0
2021-01-07 14:50:00,180.05,180.31,179.82,180.31,13564.0,164.0084,164.2452,163.7989,164.2452,13564.0
2021-01-07 15:00:00,180.38,180.98,180.26,180.93,84605.0,164.309,164.8555,164.1997,164.81,84605.0
2021-01-07 15:10:00,180.87,181.4,180.75,181.27,21083.0,164.7553,165.2381,164.646,165.1197,21083.0
2021-01-07 15:20:00,181.29,181.79,181.23,181.44,35113.0,165.1379,165.5933,165.0832,165.2745,35113.0
2021-01-07 15:30:00,181.47,181.63,180.93,181.53,39957.0,165.3019,165.4476,164.81,165.3565,39957.0
2021-01-07 15:40:00,181.57,181.72,181.31,181.56,38508.0,165.3929,165.5296,165.1561,165.3838,38508.0
2021-01-07 15:50:00,181.56,181.65,180.95,181.26,165757.0,165.3838,165.4658,164.8282,165.1106,165757.0
2021-01-08 09:30:00,181.62,181.62,180.42,181.01,38021.0,165.4385,165.4385,164.3454,164.8828,38021.0
2021-01-08 09:40:00,180.95,181.25,180.95,181.17,7934.0,164.8282,165.1015,164.8282,165.0286,7934.0
2021-01-08 09:50:00,181.16,181.25,180.42,180.59,12404.0,165.0195,165.1015,164.3454,164.5003,12404.0
2021-01-08 10:00:00,180.54,180.81,180.05,180.05,10090.0,164.4547,164.7007,164.0084,164.0084,10090.0
2021-01-08 10:10:00,180.12,180.17,179.84,180.07,15542.0,164.0721,164.1177,163.8171,164.0266,15542.0
2021-01-08 10:20:00,179.9,180.27,179.8,179.87,20244.0,163.8717,164.2088,163.7806,163.8444,20244.0
2021-01-08 10:30:00,179.8,179.89,178.98,178.98,25139.0,163.7806,163.8626,163.0337,163.0337,25139.0
2021-01-08 10:40:00,178.93,179.25,178.9,179.13,14317.0,162.9882,163.2796,162.9608,163.1703,14317.0
2021-01-08 10:50:00,179.11,179.28,179.06,179.28,14553.0,163.1521,163.307,163.1066,163.307,14553.0
2021-01-08 11:00:00,179.22,179.34,178.29,178.29,23026.0,163.2523,163.3616,162.4052,162.4052,23026.0
2021-01-08 11:10:00,178.3,178.5,177.93,178.31,12771.0,162.4143,162.5965,162.0773,162.4234,12771.0
2021-01-08 11:20:00,178.26,178.48,178.22,178.46,7834.0,162.3779,162.5783,162.3414,162.56,7834.0
2021-01-08 11:30:00,178.47,178.49,177.91,177.98,15583.0,162.5691,162.5874,162.059,162.1228,15583.0
2021-01-08 11:40:00,178.05,178.16,177.88,178.11,6855.0,162.1866,162.2868,162.0317,162.2412,6855.0
2021-01-08 11:50:00,178.09,178.17,177.85,177.92,12340.0,162.223,162.2959,162.0044,162.0681,12340.0
2021-01-08 12:00:00,177.92,177.98,177.45,177.46,8770.0,162.0681,162.1228,161.64,161.6491,8770.0
2021-01-08 12:10:00,177.46,177.98,177.42,177.77,6837.0,161.6491,162.1228,161.6127,161.9315,6837.0
2021-01-08 12:20:00,177.66,178.43,177.5,178.43,9669.0,161.8313,162.5327,161.6856,162.5327,9669.0
2021-01-08 12:30:00,178.42,178.6,178.36,178.44,6537.0,162.5236,162.6876,162.4689,162.5418,6537.0
2021-01-08 12:40:00,178.51,178.65,178.26,178.49,22482.0,162.6056,162.7331,162.3779,162.5874,22482.0
2021-01-08 12:50:00,178.49,178.66,178.41,178.57,4026.0,162.5874,162.7422,162.5145,162.6602,4026.0
2021-01-08 13:00:00,178.63,178.91,178.51,178.76,4638.0,162.7149,162.9699,162.6056,162.8333,4638.0
2021-01-08 13:10:00,178.67,178.83,178.35,178.35,8406.0,162.7513,162.8971,162.4598,162.4598,8406.0
2021-01-08 13:20:00,178.32,178.57,178.19,178.56,9054.0,162.4325,162.6602,162.3141,162.6511,9054.0
2021-01-08 13:30:00,178.62,178.78,178.43,178.57,8062.0,162.7058,162.8515,162.5327,162.6602,8062.0
2021-01-08 13:40:00,178.47,178.51,178.25,178.38,7105.0,162.5691,162.6056,162.3687,162.4872,7105.0
2021-01-08 13:50:00,178.33,178.66,178.23,178.28,11211.0,162.4416,162.7422,162.3505,162.3961,11211.0
2021-01-08 14:00:00,178.39,179.14,178.38,179.08,15673.0,162.4963,163.1794,162.4872,163.1248,15673.0
2021-01-08 14:10:00,179.07,179.37,178.91,178.93,18102.0,163.1157,163.389,162.9699,162.9882,18102.0
2021-01-08 14:20:00,178.94,179.52,178.91,179.52,15981.0,162.9973,163.5256,162.9699,163.5256,15981.0
2021-01-08 14:30:00,179.57,179.75,179.4,179.52,15409.0,163.5711,163.7351,163.4163,163.5256,15409.0
2021-01-08 14:40:00,179.56,180.47,179.32,180.33,56410.0,163.562,164.391,163.3434,164.2634,56410.0
2021-01-08 14:50:00,180.34,181.45,180.16,180.63,89707.0,164.2725,165.2836,164.1086,164.5367,89707.0
2021-01-08 15:00:00,180.66,181.11,180.66,181.11,25391.0,164.564,164.9739,164.564,164.9739,25391.0
2021-01-08 15:10:00,181.08,181.22,180.63,180.64,35964.0,164.9466,165.0741,164.5367,164.5458,35964.0
2021-01-08 15:20:00,180.64,180.67,180.34,180.55,23889.0,164.5458,164.5731,164.2725,164.4638,23889.0
2021-01-08 15:30:00,180.55,180.84,180.55,180.67,32729.0,164.4638,164.728,164.4638,164.5731,32729.0
2021-01-08 15:40:00,180.65,181.0,180.58,180.87,40723.0,164.5549,164.8737,164.4912,164.7553,40723.0
2021-01-08 15:50:00,180.9,181.29,180.68,180.75,136876.0,164.7826,165.1379,164.5822,164.646,136876.0
2021-01-11 09:30:00,180.1,181.48,179.23,181.33,47167.0,164.0539,165.311,163.2614,165.1743,47167.0
2021-01-11 09:40:00,181.36,181.86,180.73,181.04,21831.0,165.2017,165.6571,164.6278,164.9102,21831.0
2021-01-11 09:50:00,181.07,181.75,180.85,181.38,25994.0,164.9375,165.5569,164.7371,165.2199,25994.0
2021-01-11 10:00:00,181.27,181.85,181.27,181.74,34711.0,165.1197,165.648,165.1197,165.5478,34711.0
2021-01-11 10:10:00,181.66,181.71,180.79,180.98,10725.0,165.4749,165.5205,164.6824,164.8555,10725.0
2021-01-11 10:20:00,180.89,181.5,180.66,181.5,8058.0,164.7735,165.3292,164.564,165.3292,8058.0
2021-01-11 10:30:00,181.37,181.49,181.14,181.22,4083.0,165.2108,165.3201,165.0013,165.0741,4083.0
2021-01-11 10:40:00,181.14,181.4,180.92,181.4,5300.0,165.0013,165.2381,164.8009,165.2381,5300.0
2021-01-11 10:50:00,181.39,181.94,181.3,181.71,8179.0,165.229,165.73,165.147,165.5205,8179.0
2021-01-11 11:00:00,181.65,181.7,181.32,181.42,8748.0,165.4658,165.5114,165.1652,165.2563,8748.0
2021-01-11 11:10:00,181.34,181.93,181.27,181.87,24014.0,165.1834,165.7209,165.1197,165.6662,24014.0
2021-01-11 11:20:00,181.84,182.28,181.74,182.09,16418.0,165.6389,166.0397,165.5478,165.8666,16418.0
2021-01-11 11:30:00,182.14,182.38,182.04,182.25,23699.0,165.9122,166.1308,165.8211,166.0124,23699.0
2021-01-11 11:40:00,182.2,182.85,182.2,182.78,6589.0,165.9668,166.5589,165.9668,166.4951,6589.0
2021-01-11 11:50:00,182.78,182.78,182.26,182.27,6077.0,166.4951,166.4951,166.0215,166.0306,6077.0
2021-01-11 12:00:00,182.25,182.35,182.11,182.34,22329.0,166.0124,166.1035,165.8848,166.0943,22329.0
2021-01-11 12:10:00,182.27,182.41,182.16,182.37,10411.0,166.0306,166.1581,165.9304,166.1217,10411.0
2021-01-11 12:20:00,182.41,182.46,182.12,182.24,17550.0,166.1581,166.2037,165.8939,166.0033,17550.0
2021-01-11 12:30:00,182.34,182.53,182.18,182.43,2651.0,166.0943,166.2674,165.9486,166.1763,2651.0
2021-01-11 12:40:00,182.51,182.62,182.35,182.61,9143.0,166.2492,166.3494,166.1035,166.3403,9143.0
2021-01-11 12:50:00,182.64,182.73,182.61,182.67,2613.0,166.3676,166.4496,166.3403,166.3949,2613.0
2021-01-11 13:00:00,182.71,183.32,182.64,183.27,18026.0,166.4314,166.987,166.3676,166.9415,18026.0
2021-01-11 13:10:00,183.25,183.27,182.84,182.99,8220.0,166.9233,166.9415,166.5498,166.6864,8220.0
2021-01-11 13:20:00,183.03,183.05,182.87,183.03,13458.0,166.7229,166.7411,166.5771,166.7229,13458.0
2021-01-11 13:30:00,183.09,183.45,183.05,183.44,7735.0,166.7775,167.1054,166.7411,167.0963,7735.0
2021-01-11 13:40:00,183.5,183.62,182.88,182.95,8712.0,167.151,167.2603,166.5862,166.65,8712.0
2021-01-11 13:50:00,182.76,182.97,182.57,182.97,4918.0,166.4769,166.6682,166.3039,166.6682,4918.0
2021-01-11 14:00:00,182.99,183.38,182.88,183.24,41472.0,166.6864,167.0417,166.5862,166.9142,41472.0
2021-01-11 14:10:00,183.33,183.59,183.27,183.47,10720.0,166.9961,167.233,166.9415,167.1237,10720.0
2021-01-11 14:20:00,183.53,183.92,183.33,183.88,46180.0,167.1783,167.5336,166.9961,167.4971,46180.0
2021-01-11 14:30:00,183.86,184.2,183.68,184.0,72023.0,167.4789,167.7886,167.315,167.6064,72023.0
2021-01-11 14:40:00,184.03,184.15,183.78,184.0,17930.0,167.6338,167.7431,167.406,167.6064,17930.0
2021-01-11 14:50:00,184.0,184.04,183.38,183.93,12375.0,167.6064,167.6429,167.0417,167.5427,12375.0
2021-01-11 15:00:00,183.96,184.18,183.76,183.77,25364.0,167.57,167.7704,167.3878,167.3969,25364.0
2021-01-11 15:10:00,183.76,183.89,183.57,183.57,7624.0,167.3878,167.5062,167.2148,167.2148,7624.0
2021-01-11 15:20:00,183.56,183.83,183.52,183.62,15746.0,167.2056,167.4516,167.1692,167.2603,15746.0
2021-01-11 15:30:00,183.61,183.85,183.39,183.44,18606.0,167.2512,167.4698,167.0508,167.0963,18606.0
2021-01-11 15:40:00,183.44,183.75,183.23,183.62,22327.0,167.0963,167.3787,166.905,167.2603,22327.0
2021-01-11 15:50:00,183.63,183.71,183.14,183.42,98625.0,167.2694,167.3423,166.8231,167.0781,98625.0
2021-01-12 09:30:00,183.06,183.43,182.18,182.74,15703.0,166.7502,167.0872,165.9486,166.4587,15703.0
2021-01-12 09:40:00,182.94,183.74,182.54,183.62,8006.0,166.6409,167.3696,166.2765,167.2603,8006.0
2021-01-12 09:50:00,183.81,184.58,183.63,184.4,4572.0,167.4334,168.1348,167.2694,167.9708,4572.0
2021-01-12 10:00:00,184.68,184.93,184.45,184.73,12864.0,168.2259,168.4536,168.0164,168.2714,12864.0
2021-01-12 10:10:00,184.69,184.78,184.22,184.72,13811.0,168.235,168.317,167.8068,168.2623,13811.0
2021-01-12 10:20:00,184.66,184.78,184.17,184.17,17145.0,168.2076,168.317,167.7613,167.7613,17145.0
2021-01-12 10:30:00,184.21,184.28,183.85,184.11,16083.0,167.7977,167.8615,167.4698,167.7066,16083.0
2021-01-12 10:40:00,184.16,184.16,183.86,184.03,9277.0,167.7522,167.7522,167.4789,167.6338,9277.0
2021-01-12 10:50:00,183.94,184.12,183.48,183.48,20282.0,167.5518,167.7158,167.1328,167.1328,20282.0
2021-01-12 11:00:00,183.6,183.79,182.96,183.05,22530.0,167.2421,167.4152,166.6591,166.7411,22530.0
2021-01-12 11:10:00,183.08,183.6,182.88,183.1,64127.0,166.7684,167.2421,166.5862,166.7866,64127.0
2021-01-12 11:20:00,183.03,183.56,182.99,183.21,29708.0,166.7229,167.2056,166.6864,166.8868,29708.0
2021-01-12 11:30:00,183.19,183.6,183.09,183.58,13590.0,166.8686,167.2421,166.7775,167.2239,13590.0
2021-01-12 11:40:00,183.6,183.6,183.45,183.5,5103.0,167.2421,167.2421,167.1054,167.151,5103.0
2021-01-12 11:50:00,183.45,183.49,183.05,183.26,15474.0,167.1054,167.1419,166.7411,166.9324,15474.0
2021-01-12 12:00:00,183.26,183.65,183.17,183.58,34472.0,166.9324,167.2876,166.8504,167.2239,34472.0
2021-01-12 12:10:00,183.58,183.9,183.33,183.76,31913.0,167.2239,167.5154,166.9961,167.3878,31913.0
2021-01-12 12:20:00,183.76,184.09,183.61,183.99,10653.0,167.3878,167.6884,167.2512,167.5973,10653.0
2021-01-12 12:30:00,183.99,184.29,183.92,184.26,18266.0,167.5973,167.8706,167.5336,167.8433,18266.0
2021-01-12 12:40:00,184.22,184.98,184.06,184.87,11321.0,167.8068,168.4991,167.6611,168.3989,11321.0
2021-01-12 12:50:00,184.82,184.82,184.41,184.42,9287.0,168.3534,168.3534,167.9799,167.989,9287.0
2021-01-12 13:00:00,184.51,184.86,184.2,184.56,27392.0,168.071,168.3898,167.7886,168.1166,27392.0
2021-01-12 13:10:00,184.65,184.77,184.52,184.75,14444.0,168.1985,168.3078,168.0801,168.2896,14444.0
2021-01-12 13:20:00,184.68,184.73,184.01,184.53,17992.0,168.2259,168.2714,167.6156,168.0892,17992.0
2021-01-12 13:30:00,184.54,184.85,184.43,184.79,12724.0,168.0983,168.3807,167.9981,168.3261,12724.0
2021-01-12 13:40:00,184.85,184.96,184.51,184.53,6532.0,168.3807,168.4809,168.071,168.0892,6532.0
2021-01-12 13:50:00,184.53,184.61,184.36,184.52,12023.0,168.0892,168.1621,167.9344,168.0801,12023.0
2021-01-12 14:00:00,184.55,184.58,184.43,184.44,18747.0,168.1074,168.1348,167.9981,168.0072,18747.0
2021-01-12 14:10:00,184.51,184.57,184.32,184.33,10813.0,168.071,168.1257,167.8979,167.907,10813.0
2021-01-12 14:20:00,184.37,184.95,184.27,184.85,8045.0,167.9435,168.4718,167.8524,168.3807,8045.0
2021-01-12 14:30:00,184.97,184.98,184.58,184.74,7998.0,168.49,168.4991,168.1348,168.2805,7998.0
2021-01-12 14:40:00,184.78,184.89,184.53,184.71,10052.0,168.317,168.4172,168.0892,168.2532,10052.0
2021-01-12 14:50:00,184.71,185.09,184.69,185.0,9529.0,168.2532,168.5993,168.235,168.5174,9529.0
2021-01-12 15:00:00,185.06,185.22,184.97,185.12,14591.0,168.572,168.7177,168.49,168.6267,14591.0
2021-01-12 15:10:00,185.04,185.06,184.71,184.91,27475.0,168.5538,168.572,168.2532,168.4354,27475.0
2021-01-12 15:20:00,184.88,185.16,184.84,184.85,22017.0,168.408,168.6631,168.3716,168.3807,22017.0
2021-01-12 15:30:00,184.81,185.38,184.81,185.34,30860.0,168.3443,168.8635,168.3443,168.8271,30860.0
2021-01-12 15:40:00,185.32,185.38,185.02,185.38,25574.0,168.8088,168.8635,168.5356,168.8635,25574.0
2021-01-12 15:50:00,185.47,185.62,184.94,185.01,98976.0,168.9455,169.0821,168.4627,168.5265,98976.0
2021-01-13 09:30:00,184.76,185.47,184.64,185.47,16715.0,168.2987,168.9455,168.1894,168.9455,16715.0
2021-01-13 09:40:00,185.72,185.75,185.1,185.6,22717.0,169.1732,169.2005,168.6084,169.0639,22717.0
2021-01-13 09:50:00,185.44,186.05,185.13,185.97,35825.0,168.9181,169.4738,168.6358,169.4009,35825.0
2021-01-13 10:00:00,186.06,186.08,185.53,185.91,18534.0,169.4829,169.5011,169.0001,169.3463,18534.0
2021-01-13 10:10:00,185.69,186.36,185.57,186.29,15535.0,169.1459,169.7562,169.0366,169.6924,15535.0
2021-01-13 10:20:00,186.09,186.52,185.97,186.16,7816.0,169.5102,169.9019,169.4009,169.574,7816.0
2021-01-13 10:30:00,186.1,186.43,186.03,186.03,3624.0,169.5193,169.8199,169.4556,169.4556,3624.0
2021-01-13 10:40:00,186.01,186.32,185.91,186.03,29329.0,169.4374,169.7197,169.3463,169.4556,29329.0
2021-01-13 10:50:00,185.99,186.2,185.9,186.01,13189.0,169.4191,169.6104,169.3372,169.4374,13189.0
2021-01-13 11:00:00,186.0,186.06,185.68,185.8,21537.0,169.4283,169.4829,169.1368,169.2461,21537.0
2021-01-13 11:10:00,185.8,186.39,185.76,186.22,29750.0,169.2461,169.7835,169.2096,169.6287,29750.0
2021-01-13 11:20:00,186.07,186.12,185.72,185.93,14016.0,169.492,169.5376,169.1732,169.3645,14016.0
2021-01-13 11:30:00,185.83,186.11,185.73,186.1,16782.0,169.2734,169.5285,169.1823,169.5193,16782.0
2021-01-13 11:40:00,186.09,186.17,185.7,185.78,13441.0,169.5102,169.5831,169.155,169.2279,13441.0
2021-01-13 11:50:00,185.71,186.1,185.7,185.81,13604.0,169.1641,169.5193,169.155,169.2552,13604.0
2021-01-13 12:00:00,185.77,185.92,185.63,185.84,21230.0,169.2187,169.3554,169.0912,169.2825,21230.0
2021-01-13 12:10:00,185.84,185.98,185.71,185.75,17809.0,169.2825,169.41,169.1641,169.2005,17809.0
2021-01-13 12:20:00,185.75,186.71,185.74,186.64,29301.0,169.2005,170.075,169.1914,170.0112,29301.0
2021-01-13 12:30:00,186.64,186.68,186.15,186.32,9728.0,170.0112,170.0477,169.5649,169.7197,9728.0
2021-01-13 12:40:00,186.3,186.38,186.12,186.38,5907.0,169.7015,169.7744,169.5376,169.7744,5907.0
2021-01-13 12:50:00,186.4,186.56,186.19,186.29,5466.0,169.7926,169.9384,169.6013,169.6924,5466.0
2021-01-13 13:00:00,186.25,186.29,186.05,186.27,4589.0,169.656,169.6924,169.4738,169.6742,4589.0
2021-01-13 13:10:00,186.47,186.48,186.21,186.32,4054.0,169.8564,169.8655,169.6195,169.7197,4054.0
2021-01-13 13:20:00,186.25,186.5,186.22,186.49,8052.0,169.656,169.8837,169.6287,169.8746,8052.0
2021-01-13 13:30:00,186.49,186.59,186.38,186.41,7240.0,169.8746,169.9657,169.7744,169.8017,7240.0
2021-01-13 13:40:00,186.34,186.66,186.34,186.47,6180.0,169.738,170.0295,169.738,169.8564,6180.0
2021-01-13 13:50:00,186.46,186.5,186.27,186.49,8252.0,169.8473,169.8837,169.6742,169.8746,8252.0
2021-01-13 14:00:00,186.42,186.69,186.34,186.63,7930.0,169.8108,170.0568,169.738,170.0021,7930.0
2021-01-13 14:10:00,186.64,186.83,186.47,186.48,41724.0,170.0112,170.1843,169.8564,169.8655,41724.0
2021-01-13 14:20:00,186.47,187.07,186.36,186.75,13361.0,169.8564,170.4029,169.7562,170.1114,13361.0
2021-01-13 14:30:00,186.73,186.93,186.64,186.76,11977.0,170.0932,170.2754,170.0112,170.1205,11977.0
2021-01-13 14:40:00,186.71,186.85,186.66,186.74,7768.0,170.075,170.2025,170.0295,170.1023,7768.0
2021-01-13 14:50:00,186.83,186.97,186.65,186.82,8075.0,170.1843,170.3118,170.0203,170.1752,8075.0
2021-01-13 15:00:00,186.8,186.92,186.67,186.82,20017.0,170.157,170.2663,170.0386,170.1752,20017.0
2021-01-13 15:10:00,186.79,186.85,186.7,186.81,9181.0,170.1479,170.2025,170.0659,170.1661,9181.0
2021-01-13 15:20:00,186.84,186.96,186.73,186.95,42043.0,170.1934,170.3027,170.0932,170.2936,42043.0
2021-01-13 15:30:00,186.87,187.08,186.66,186.8,46229.0,170.2207,170.412,170.0295,170.157,46229.0
2021-01-13 15:40:00,186.76,186.9,186.7,186.9,23845.0,170.1205,170.2481,170.0659,170.2481,23845.0
2021-01-13 15:50:00,186.91,187.15,186.73,186.73,109937.0,170.2572,170.4758,170.0932,170.0932,109937.0
2021-01-14 09:30:00,188.5,190.0,188.5,189.86,86785.0,171.7055,173.0719,171.7055,172.9443,86785.0
2021-01-14 09:40:00,189.92,190.67,189.76,190.22,18856.0,172.999,173.6822,172.8533,173.2723,18856.0
2021-01-14 09:50:00,189.98,190.29,189.34,189.37,10099.0,173.0537,173.336,172.4707,172.498,10099.0
2021-01-14 10:00:00,189.35,189.99,189.17,189.93,33738.0,172.4798,173.0628,172.3158,173.0081,33738.0
2021-01-14 10:10:00,190.0,190.25,189.81,190.14,35744.0,173.0719,173.2996,172.8988,173.1994,35744.0
2021-01-14 10:20:00,190.14,190.71,189.94,190.5,35814.0,173.1994,173.7186,173.0172,173.5273,35814.0
2021-01-14 10:30:00,190.45,190.7,190.22,190.45,21446.0,173.4818,173.7095,173.2723,173.4818,21446.0
2021-01-14 10:40:00,190.42,190.68,190.0,190.25,38093.0,173.4545,173.6913,173.0719,173.2996,38093.0
2021-01-14 10:50:00,190.13,190.31,189.97,190.0,23701.0,173.1903,173.3543,173.0445,173.0719,23701.0
2021-01-14 11:00:00,190.0,190.21,189.94,190.04,52470.0,173.0719,173.2632,173.0172,173.1083,52470.0
2021-01-14 11:10:00,190.04,190.43,190.03,190.41,61553.0,173.1083,173.4636,173.0992,173.4453,61553.0
2021-01-14 11:20:00,190.47,190.63,189.97,190.05,28712.0,173.5,173.6457,173.0445,173.1174,28712.0
2021-01-14 11:30:00,190.05,190.11,189.98,190.1,32421.0,173.1174,173.1721,173.0537,173.163,32421.0
2021-01-14 11:40:00,190.1,190.3,190.09,190.16,18395.0,173.163,173.3451,173.1539,173.2176,18395.0
2021-01-14 11:50:00,190.17,190.34,190.03,190.1,23331.0,173.2267,173.3816,173.0992,173.163,23331.0
2021-01-14 12:00:00,190.1,190.26,189.97,190.1,27868.0,173.163,173.3087,173.0445,173.163,27868.0
2021-01-14 12:10:00,190.06,190.19,189.99,190.12,14505.0,173.1265,173.2449,173.0628,173.1812,14505.0
2021-01-14 12:20:00,190.12,190.21,189.99,190.15,21515.0,173.1812,173.2632,173.0628,173.2085,21515.0
2021-01-14 12:30:00,190.15,190.53,190.14,190.41,11487.0,173.2085,173.5547,173.1994,173.4453,11487.0
2021-01-14 12:40:00,190.49,190.49,190.18,190.19,8378.0,173.5182,173.5182,173.2358,173.2449,8378.0
2021-01-14 12:50:00,190.19,190.4,190.19,190.2,12346.0,173.2449,173.4362,173.2449,173.2541,12346.0
2021-01-14 13:00:00,190.27,190.34,190.1,190.13,15572.0,173.3178,173.3816,173.163,173.1903,15572.0
2021-01-14 13:10:00,190.07,190.23,189.98,190.21,18790.0,173.1356,173.2814,173.0537,173.2632,18790.0
2021-01-14 13:20:00,190.28,190.63,190.27,190.45,14802.0,173.3269,173.6457,173.3178,173.4818,14802.0
2021-01-14 13:30:00,190.45,191.22,190.45,191.18,17590.0,173.4818,174.1832,173.4818,174.1467,17590.0
2021-01-14 13:40:00,191.16,191.21,191.01,191.14,9324.0,174.1285,174.1741,173.9919,174.1103,9324.0
2021-01-14 13:50:00,191.09,191.21,190.95,191.0,9870.0,174.0648,174.1741,173.9372,173.9828,9870.0
2021-01-14 14:00:00,190.92,191.35,190.92,191.33,8666.0,173.9099,174.3016,173.9099,174.2834,8666.0
2021-01-14 14:10:00,191.27,191.95,191.27,191.79,17677.0,174.2287,174.8481,174.2287,174.7024,17677.0
2021-01-14 14:20:00,191.69,192.03,191.59,192.03,13285.0,174.6113,174.921,174.5202,174.921,13285.0
2021-01-14 14:30:00,192.04,192.29,191.99,192.11,11059.0,174.9301,175.1578,174.8846,174.9939,11059.0
2021-01-14 14:40:00,192.11,192.11,191.7,191.74,27965.0,174.9939,174.9939,174.6204,174.6568,27965.0
2021-01-14 14:50:00,191.74,191.82,191.55,191.63,19958.0,174.6568,174.7297,174.4838,174.5566,19958.0
2021-01-14 15:00:00,191.63,191.8,191.38,191.39,21990.0,174.5566,174.7115,174.3289,174.338,21990.0
2021-01-14 15:10:00,191.38,191.43,190.97,191.01,21085.0,174.3289,174.3745,173.9555,173.9919,21085.0
2021-01-14 15:20:00,190.97,191.4,190.86,190.89,31236.0,173.9555,174.3471,173.8553,173.8826,31236.0
2021-01-14 15:30:00,190.92,191.12,190.4,190.56,35491.0,173.9099,174.0921,173.4362,173.582,35491.0
2021-01-14 15:40:00,190.56,190.63,190.33,190.59,58070.0,173.582,173.6457,173.3725,173.6093,58070.0
2021-01-14 15:50:00,190.6,190.99,190.04,190.77,183083.0,173.6184,173.9737,173.1083,173.7733,183083.0
2021-01-15 09:30:00,190.75,190.75,189.31,190.18,105335.0,173.7551,173.7551,172.4433,173.2358,105335.0
2021-01-15 09:40:00,190.13,190.65,189.8,190.3,13013.0,173.1903,173.664,172.8897,173.3451,13013.0
2021-01-15 09:50:00,190.41,191.16,190.1,190.98,15919.0,173.4453,174.1285,173.163,173.9646,15919.0
2021-01-15 10:00:00,190.97,191.19,190.07,190.24,16498.0,173.9555,174.1558,173.1356,173.2905,16498.0
2021-01-15 10:10:00,190.17,190.24,189.25,189.76,19762.0,173.2267,173.2905,172.3887,172.8533,19762.0
2021-01-15 10:20:00,189.68,189.75,188.89,189.7,12795.0,172.7804,172.8441,172.0608,172.7986,12795.0
2021-01-15 10:30:00,189.56,190.33,189.48,190.28,18612.0,172.6711,173.3725,172.5982,173.3269,18612.0
2021-01-15 10:40:00,190.21,191.56,190.21,191.49,24855.0,173.2632,174.4929,173.2632,174.4291,24855.0
2021-01-15 10:50:00,191.5,192.54,191.45,192.08,24770.0,174.4382,175.3856,174.3927,174.9666,24770.0
2021-01-15 11:00:00,192.0,192.62,191.99,192.23,25402.0,174.8937,175.4584,174.8846,175.1032,25402.0
2021-01-15 11:10:00,192.15,192.28,191.87,192.14,55955.0,175.0303,175.1487,174.7753,175.0212,55955.0
2021-01-15 11:20:00,192.05,192.26,191.97,192.14,28003.0,174.9392,175.1305,174.8664,175.0212,28003.0
2021-01-15 11:30:00,192.08,192.33,192.0,192.01,42830.0,174.9666,175.1943,174.8937,174.9028,42830.0
2021-01-15 11:40:00,192.05,192.23,191.75,191.85,36384.0,174.9392,175.1032,174.666,174.757,36384.0
2021-01-15 11:50:00,191.79,191.89,191.56,191.7,27236.0,174.7024,174.7935,174.4929,174.6204,27236.0
2021-01-15 12:00:00,191.66,191.72,190.96,190.96,26709.0,174.584,174.6386,173.9463,173.9463,26709.0
2021-01-15 12:10:00,190.81,190.82,190.23,190.46,9590.0,173.8097,173.8188,173.2814,173.4909,9590.0
2021-01-15 12:20:00,190.39,190.42,189.94,189.97,20359.0,173.4271,173.4545,173.0172,173.0445,20359.0
2021-01-15 12:30:00,190.03,190.31,189.85,190.15,7010.0,173.0992,173.3543,172.9352,173.2085,7010.0
2021-01-15 12:40:00,190.15,190.39,189.99,190.2,6902.0,173.2085,173.4271,173.0628,173.2541,6902.0
2021-01-15 12:50:00,190.14,190.51,190.07,190.4,6694.0,173.1994,173.5364,173.1356,173.4362,6694.0
2021-01-15 13:00:00,190.31,190.36,189.74,189.87,6844.0,173.3543,173.3998,172.835,172.9535,6844.0
2021-01-15 13:10:00,189.88,190.03,189.75,189.93,11581.0,172.9626,173.0992,172.8441,173.0081,11581.0
2021-01-15 13:20:00,189.97,190.05,189.78,189.81,5807.0,173.0445,173.1174,172.8715,172.8988,5807.0
2021-01-15 13:30:00,189.76,190.06,189.64,189.64,6840.0,172.8533,173.1265,172.7439,172.7439,6840.0
2021-01-15 13:40:00,189.38,189.66,189.24,189.29,13941.0,172.5071,172.7622,172.3796,172.4251,13941.0
2021-01-15 13:50:00,189.18,189.28,188.86,189.05,20272.0,172.3249,172.416,172.0334,172.2065,20272.0
2021-01-15 14:00:00,189.0,189.01,188.67,188.87,15167.0,172.161,172.1701,171.8604,172.0426,15167.0
2021-01-15 14:10:00,188.83,188.87,188.66,188.81,9321.0,172.0061,172.0426,171.8513,171.9879,9321.0
2021-01-15 14:20:00,188.81,188.94,188.73,188.86,11368.0,171.9879,172.1063,171.915,172.0334,11368.0
2021-01-15 14:30:00,188.91,189.21,188.87,189.09,16301.0,172.079,172.3523,172.0426,172.243,16301.0
2021-01-15 14:40:00,189.02,189.28,188.9,189.19,14640.0,172.1792,172.416,172.0699,172.334,14640.0
2021-01-15 14:50:00,189.17,189.45,189.15,189.25,14093.0,172.3158,172.5709,172.2976,172.3887,14093.0
2021-01-15 15:00:00,189.25,189.78,189.25,189.78,44317.0,172.3887,172.8715,172.3887,172.8715,44317.0
2021-01-15 15:10:00,189.79,190.12,189.78,189.81,55119.0,172.8806,173.1812,172.8715,172.8988,55119.0
2021-01-15 15:20:00,189.78,189.79,189.11,189.16,21348.0,172.8715,172.8806,172.2612,172.3067,21348.0
2021-01-15 15:30:00,189.12,189.19,188.76,188.77,22856.0,172.2703,172.334,171.9424,171.9515,22856.0
2021-01-15 15:40:00,188.79,189.23,188.51,188.95,35432.0,171.9697,172.3705,171.7146,172.1154,35432.0
2021-01-15 15:50:00,188.98,188.98,188.35,188.58,91490.0,172.1428,172.1428,171.5689,171.7784,91490.0
2021-01-19 09:30:00,189.83,190.49,189.43,190.47,44764.0,172.917,173.5182,172.5527,173.5,44764.0
2021-01-19 09:40:00,190.35,190.47,190.08,190.28,8512.0,173.3907,173.5,173.1447,173.3269,8512.0
2021-01-19 09:50:00,190.35,191.5,190.23,191.49,16274.0,173.3907,174.4382,173.2814,174.4291,16274.0
2021-01-19 10:00:00,191.46,191.87,190.8,191.44,20396.0,174.4018,174.7753,173.8006,174.3836,20396.0
2021-01-19 10:10:00,191.35,191.35,190.51,190.75,15185.0,174.3016,174.3016,173.5364,173.7551,15185.0
2021-01-19 10:20:00,190.67,190.77,189.88,190.24,15842.0,173.6822,173.7733,172.9626,173.2905,15842.0
2021-01-19 10:30:00,190.15,190.5,189.71,189.71,10790.0,173.2085,173.5273,172.8077,172.8077,10790.0
2021-01-19 10:40:00,189.84,189.98,189.61,189.89,13581.0,172.9261,173.0537,172.7166,172.9717,13581.0
2021-01-19 10:50:00,189.86,190.35,189.84,190.16,6122.0,172.9443,173.3907,172.9261,173.2176,6122.0
2021-01-19 11:00:00,190.14,190.35,189.94,190.13,15176.0,173.1994,173.3907,173.0172,173.1903,15176.0
2021-01-19 11:10:00,190.14,190.2,189.76,189.92,9104.0,173.1994,173.2541,172.8533,172.999,9104.0
2021-01-19 11:20:00,189.87,189.92,189.33,189.5,29796.0,172.9535,172.999,172.4616,172.6164,29796.0
2021-01-19 11:30:00,189.5,189.82,189.3,189.7,9350.0,172.6164,172.9079,172.4342,172.7986,9350.0
2021-01-19 11:40:00,189.51,189.8,189.42,189.57,5116.0,172.6255,172.8897,172.5435,172.6802,5116.0
2021-01-19 11:50:00,189.49,189.77,189.47,189.54,9544.0,172.6073,172.8624,172.5891,172.6529,9544.0
2021-01-19 12:00:00,189.5,189.79,189.35,189.73,6785.0,172.6164,172.8806,172.4798,172.8259,6785.0
2021-01-19 12:10:00,189.75,189.77,189.32,189.36,10954.0,172.8441,172.8624,172.4525,172.4889,10954.0
2021-01-19 12:20:00,189.35,189.85,189.3,189.61,6045.0,172.4798,172.9352,172.4342,172.7166,6045.0
2021-01-19 12:30:00,189.64,189.72,189.46,189.58,8550.0,172.7439,172.8168,172.58,172.6893,8550.0
2021-01-19 12:40:00,189.62,189.94,189.5,189.72,5866.0,172.7257,173.0172,172.6164,172.8168,5866.0
2021-01-19 12:50:00,189.75,189.94,189.63,189.64,5350.0,172.8441,173.0172,172.7348,172.7439,5350.0
2021-01-19 13:00:00,189.74,190.28,189.71,190.13,26304.0,172.835,173.3269,172.8077,173.1903,26304.0
2021-01-19 13:10:00,190.21,190.29,189.78,189.82,9520.0,173.2632,173.336,172.8715,172.9079,9520.0
2021-01-19 13:20:00,189.85,190.19,189.85,189.98,25107.0,172.9352,173.2449,172.9352,173.0537,25107.0
2021-01-19 13:30:00,189.97,190.23,189.97,190.09,8627.0,173.0445,173.2814,173.0445,173.1539,8627.0
2021-01-19 13:40:00,190.1,190.33,190.06,190.24,14082.0,173.163,173.3725,173.1265,173.2905,14082.0
2021-01-19 13:50:00,190.3,190.8,190.26,190.42,44317.0,173.3451,173.8006,173.3087,173.4545,44317.0
2021-01-19 14:00:00,190.34,190.39,189.98,190.22,8874.0,173.3816,173.4271,173.0537,173.2723,8874.0
2021-01-19 14:10:00,190.25,190.46,190.12,190.46,7980.0,173.2996,173.4909,173.1812,173.4909,7980.0
2021-01-19 14:20:00,190.4,190.42,190.22,190.36,19921.0,173.4362,173.4545,173.2723,173.3998,19921.0
2021-01-19 14:30:00,190.4,190.41,189.94,189.99,10614.0,173.4362,173.4453,173.0172,173.0628,10614.0
2021-01-19 14:40:00,189.98,190.06,189.5,189.58,6630.0,173.0537,173.1265,172.6164,172.6893,6630.0
2021-01-19 14:50:00,189.54,189.54,189.1,189.24,4541.0,172.6529,172.6529,172.2521,172.3796,4541.0
2021-01-19 15:00:00,189.24,189.67,189.2,189.65,6578.0,172.3796,172.7713,172.3431,172.7531,6578.0
2021-01-19 15:10:00,189.57,189.96,189.43,189.84,15476.0,172.6802,173.0354,172.5527,172.9261,15476.0
2021-01-19 15:20:00,189.81,189.86,189.41,189.62,31293.0,172.8988,172.9443,172.5344,172.7257,31293.0
2021-01-19 15:30:00,189.62,189.88,189.56,189.88,21484.0,172.7257,172.9626,172.6711,172.9626,21484.0
2021-01-19 15:40:00,189.85,190.19,189.85,190.13,13368.0,172.9352,173.2449,172.9352,173.1903,13368.0
2021-01-19 15:50:00,190.22,190.5,189.9,190.17,68490.0,173.2723,173.5273,172.9808,173.2267,68490.0
2021-01-20 09:30:00,190.79,191.12,190.25,190.73,27219.0,173.7915,174.0921,173.2996,173.7368,27219.0
2021-01-20 09:40:00,190.87,190.87,190.26,190.75,9366.0,173.8644,173.8644,173.3087,173.7551,9366.0
2021-01-20 09:50:00,190.86,190.88,190.28,190.67,26213.0,173.8553,173.8735,173.3269,173.6822,26213.0
2021-01-20 10:00:00,190.67,191.19,190.57,190.94,34715.0,173.6822,174.1558,173.5911,173.9281,34715.0
2021-01-20 10:10:00,190.79,191.0,190.54,190.74,6012.0,173.7915,173.9828,173.5638,173.7459,6012.0
2021-01-20 10:20:00,190.62,190.83,190.03,190.18,11787.0,173.6366,173.8279,173.0992,173.2358,11787.0
2021-01-20 10:30:00,190.11,190.62,189.8,190.51,14842.0,173.1721,173.6366,172.8897,173.5364,14842.0
2021-01-20 10:40:00,190.47,190.95,190.36,190.88,13936.0,173.5,173.9372,173.3998,173.8735,13936.0
2021-01-20 10:50:00,190.8,190.86,190.09,190.34,13293.0,173.8006,173.8553,173.1539,173.3816,13293.0
2021-01-20 11:00:00,190.22,190.45,190.18,190.2,5736.0,173.2723,173.4818,173.2358,173.2541,5736.0
2021-01-20 11:10:00,190.15,190.29,190.06,190.14,10341.0,173.2085,173.336,173.1265,173.1994,10341.0
2021-01-20 11:20:00,190.06,190.25,189.71,189.92,7865.0,173.1265,173.2996,172.8077,172.999,7865.0
2021-01-20 11:30:00,189.85,190.33,189.77,190.23,7329.0,172.9352,173.3725,172.8624,173.2814,7329.0
2021-01-20 11:40:00,190.23,190.34,189.92,189.96,8473.0,173.2814,173.3816,172.999,173.0354,8473.0
2021-01-20 11:50:00,190.0,190.19,189.85,189.86,10607.0,173.0719,173.2449,172.9352,172.9443,10607.0
2021-01-20 12:00:00,189.85,190.35,189.85,190.27,18987.0,172.9352,173.3907,172.9352,173.3178,18987.0
2021-01-20 12:10:00,190.27,190.32,189.82,190.03,7926.0,173.3178,173.3634,172.9079,173.0992,7926.0
2021-01-20 12:20:00,190.0,190.1,189.71,189.91,7383.0,173.0719,173.163,172.8077,172.9899,7383.0
2021-01-20 12:30:00,190.06,190.06,189.65,189.69,6074.0,173.1265,173.1265,172.7531,172.7895,6074.0
2021-01-20 12:40:00,189.68,189.87,189.54,189.72,6935.0,172.7804,172.9535,172.6529,172.8168,6935.0
2021-01-20 12:50:00,189.66,189.77,189.53,189.58,9883.0,172.7622,172.8624,172.6437,172.6893,9883.0
2021-01-20 13:00:00,189.62,189.66,189.14,189.23,13040.0,172.7257,172.7622,172.2885,172.3705,13040.0
2021-01-20 13:10:00,189.12,189.33,188.92,188.95,15034.0,172.2703,172.4616,172.0881,172.1154,15034.0
2021-01-20 13:20:00,188.95,189.18,188.8,189.18,12492.0,172.1154,172.3249,171.9788,172.3249,12492.0
2021-01-20 13:30:00,189.17,189.62,189.17,189.36,7205.0,172.3158,172.7257,172.3158,172.4889,7205.0
2021-01-20 13:40:00,189.36,189.42,189.12,189.18,11838.0,172.4889,172.5435,172.2703,172.3249,11838.0
2021-01-20 13:50:00,189.19,189.62,189.19,189.56,11793.0,172.334,172.7257,172.334,172.6711,11793.0
2021-01-20 14:00:00,189.43,189.49,189.17,189.17,7113.0,172.5527,172.6073,172.3158,172.3158,7113.0
2021-01-20 14:10:00,189.17,189.2,188.7,188.92,10749.0,172.3158,172.3431,171.8877,172.0881,10749.0
2021-01-20 14:20:00,188.92,189.13,188.77,188.98,9939.0,172.0881,172.2794,171.9515,172.1428,9939.0
2021-01-20 14:30:00,188.9,189.03,188.72,188.82,6183.0,172.0699,172.1883,171.9059,171.997,6183.0
2021-01-20 14:40:00,188.83,188.95,188.72,188.72,7955.0,172.0061,172.1154,171.9059,171.9059,7955.0
2021-01-20 14:50:00,188.71,188.76,188.5,188.54,17193.0,171.8968,171.9424,171.7055,171.742,17193.0
2021-01-20 15:00:00,188.45,188.83,188.43,188.74,12105.0,171.66,172.0061,171.6418,171.9241,12105.0
2021-01-20 15:10:00,188.72,188.73,188.14,188.19,14510.0,171.9059,171.915,171.3776,171.4231,14510.0
2021-01-20 15:20:00,188.13,188.54,188.13,188.53,12569.0,171.3685,171.742,171.3685,171.7328,12569.0
2021-01-20 15:30:00,188.53,188.86,188.53,188.83,65814.0,171.7328,172.0334,171.7328,172.0061,65814.0
2021-01-20 15:40:00,188.8,189.17,188.75,188.77,19024.0,171.9788,172.3158,171.9332,171.9515,19024.0
2021-01-20 15:50:00,188.72,188.95,188.24,188.31,91263.0,171.9059,172.1154,171.4687,171.5324,91263.0
2021-01-21 09:30:00,187.84,188.09,187.01,187.41,29068.0,171.1043,171.332,170.3483,170.7126,29068.0
2021-01-21 09:40:00,187.33,187.84,186.52,186.52,8829.0,170.6398,171.1043,169.9019,169.9019,8829.0
2021-01-21 09:50:00,186.6,186.6,184.85,185.12,25203.0,169.9748,169.9748,168.3807,168.6267,25203.0
2021-01-21 10:00:00,185.09,185.25,184.22,184.33,43633.0,168.5993,168.7451,167.8068,167.907,43633.0
2021-01-21 10:10:00,184.33,184.82,184.02,184.73,26907.0,167.907,168.3534,167.6247,168.2714,26907.0
2021-01-21 10:20:00,184.73,184.94,184.25,184.31,29339.0,168.2714,168.4627,167.8342,167.8888,29339.0
2021-01-21 10:30:00,184.3,184.98,184.29,184.88,14962.0,167.8797,168.4991,167.8706,168.408,14962.0
2021-01-21 10:40:00,184.98,185.06,184.56,184.71,7480.0,168.4991,168.572,168.1166,168.2532,7480.0
2021-01-21 10:50:00,184.56,184.67,184.11,184.23,16456.0,168.1166,168.2168,167.7066,167.816,16456.0
2021-01-21 11:00:00,184.23,184.57,184.21,184.24,8699.0,167.816,168.1257,167.7977,167.8251,8699.0
2021-01-21 11:10:00,184.24,184.29,183.75,183.82,18144.0,167.8251,167.8706,167.3787,167.4425,18144.0
2021-01-21 11:20:00,183.81,184.19,183.54,184.13,17434.0,167.4334,167.7795,167.1874,167.7249,17434.0
2021-01-21 11:30:00,184.25,184.25,183.47,183.56,9736.0,167.8342,167.8342,167.1237,167.2056,9736.0
2021-01-21 11:40:00,183.5,183.5,183.22,183.29,13024.0,167.151,167.151,166.8959,166.9597,13024.0
2021-01-21 11:50:00,183.24,183.24,182.83,183.24,19023.0,166.9142,166.9142,166.5407,166.9142,19023.0
2021-01-21 12:00:00,183.29,183.52,183.17,183.52,10260.0,166.9597,167.1692,166.8504,167.1692,10260.0
2021-01-21 12:10:00,183.56,183.59,183.15,183.18,12639.0,167.2056,167.233,166.8322,166.8595,12639.0
2021-01-21 12:20:00,183.23,183.48,182.93,183.28,14079.0,166.905,167.1328,166.6318,166.9506,14079.0
2021-01-21 12:30:00,183.32,183.73,183.04,183.62,34598.0,166.987,167.3605,166.732,167.2603,34598.0
2021-01-21 12:40:00,183.74,183.74,183.45,183.46,13239.0,167.3696,167.3696,167.1054,167.1146,13239.0
2021-01-21 12:50:00,183.46,183.83,183.26,183.83,12770.0,167.1146,167.4516,166.9324,167.4516,12770.0
2021-01-21 13:00:00,183.83,184.12,183.81,184.0,12251.0,167.4516,167.7158,167.4334,167.6064,12251.0
2021-01-21 13:10:00,184.01,184.24,183.86,184.0,20764.0,167.6156,167.8251,167.4789,167.6064,20764.0
2021-01-21 13:20:00,184.02,184.05,183.79,183.8,8021.0,167.6247,167.652,167.4152,167.4243,8021.0
2021-01-21 13:30:00,183.82,184.16,183.7,184.14,14791.0,167.4425,167.7522,167.3332,167.734,14791.0
2021-01-21 13:40:00,184.14,184.65,184.1,184.64,12467.0,167.734,168.1985,167.6975,168.1894,12467.0
2021-01-21 13:50:00,184.59,184.65,184.34,184.36,11206.0,168.1439,168.1985,167.9162,167.9344,11206.0
2021-01-21 14:00:00,184.36,184.72,184.36,184.63,16893.0,167.9344,168.2623,167.9344,168.1803,16893.0
2021-01-21 14:10:00,184.59,184.82,184.16,184.19,18775.0,168.1439,168.3534,167.7522,167.7795,18775.0
2021-01-21 14:20:00,184.17,184.21,183.75,183.93,9895.0,167.7613,167.7977,167.3787,167.5427,9895.0
2021-01-21 14:30:00,183.93,183.99,183.78,183.83,10384.0,167.5427,167.5973,167.406,167.4516,10384.0
2021-01-21 14:40:00,183.76,183.78,183.63,183.76,9884.0,167.3878,167.406,167.2694,167.3878,9884.0
2021-01-21 14:50:00,183.7,183.81,183.46,183.46,7226.0,167.3332,167.4334,167.1146,167.1146,7226.0
2021-01-21 15:00:00,183.38,183.44,183.1,183.11,9947.0,167.0417,167.0963,166.7866,166.7957,9947.0
2021-01-21 15:10:00,183.16,183.22,182.9,183.02,31950.0,166.8413,166.8959,166.6045,166.7138,31950.0
2021-01-21 15:20:00,183.03,183.5,183.03,183.42,19995.0,166.7229,167.151,166.7229,167.0781,19995.0
2021-01-21 15:30:00,183.42,183.61,182.99,182.99,41728.0,167.0781,167.2512,166.6864,166.6864,41728.0
2021-01-21 15:40:00,183.02,183.35,182.75,183.22,61878.0,166.7138,167.0144,166.4678,166.8959,61878.0
2021-01-21 15:50:00,183.22,184.0,183.01,183.08,135265.0,166.8959,167.6064,166.7047,166.7684,135265.0
2021-01-22 09:30:00,182.62,184.23,182.2,183.85,38574.0,166.3494,167.816,165.9668,167.4698,38574.0
2021-01-22 09:40:00,183.71,183.87,182.51,182.75,16138.0,167.3423,167.488,166.2492,166.4678,16138.0
2021-01-22 09:50:00,182.95,183.46,182.81,182.81,9580.0,166.65,167.1146,166.5225,166.5225,9580.0
2021-01-22 10:00:00,183.06,183.43,182.9,183.03,22992.0,166.7502,167.0872,166.6045,166.7229,22992.0
2021-01-22 10:10:00,182.84,182.94,182.46,182.66,16989.0,166.5498,166.6409,166.2037,166.3858,16989.0
2021-01-22 10:20:00,182.66,183.95,182.49,183.86,19553.0,166.3858,167.5609,166.231,167.4789,19553.0
2021-01-22 10:30:00,183.6,183.89,183.06,183.57,10012.0,167.2421,167.5062,166.7502,167.2148,10012.0
2021-01-22 10:40:00,183.76,184.1,183.4,183.92,33215.0,167.3878,167.6975,167.0599,167.5336,33215.0
2021-01-22 10:50:00,183.86,184.08,183.5,184.08,14191.0,167.4789,167.6793,167.151,167.6793,14191.0
2021-01-22 11:00:00,184.1,184.35,183.91,183.91,24943.0,167.6975,167.9253,167.5245,167.5245,24943.0
2021-01-22 11:10:00,183.88,184.16,183.65,184.04,20430.0,167.4971,167.7522,167.2876,167.6429,20430.0
2021-01-22 11:20:00,184.03,184.58,183.94,184.07,19911.0,167.6338,168.1348,167.5518,167.6702,19911.0
2021-01-22 11:30:00,183.91,185.04,183.87,184.69,17092.0,167.5245,168.5538,167.488,168.235,17092.0
2021-01-22 11:40:00,184.63,185.09,184.43,184.98,17661.0,168.1803,168.5993,167.9981,168.4991,17661.0
2021-01-22 11:50:00,184.98,184.98,184.43,184.74,27212.0,168.4991,168.4991,167.9981,168.2805,27212.0
2021-01-22 12:00:00,184.7,184.9,184.58,184.58,11231.0,168.2441,168.4263,168.1348,168.1348,11231.0
2021-01-22 12:10:00,184.57,184.63,184.29,184.41,10474.0,168.1257,168.1803,167.8706,167.9799,10474.0
2021-01-22 12:20:00,184.42,184.91,184.29,184.91,11799.0,167.989,168.4354,167.8706,168.4354,11799.0
2021-01-22 12:30:00,184.92,184.92,184.32,184.5,8187.0,168.4445,168.4445,167.8979,168.0619,8187.0
2021-01-22 12:40:00,184.34,184.87,184.33,184.8,15844.0,167.9162,168.3989,167.907,168.3352,15844.0
2021-01-22 12:50:00,184.84,185.09,184.75,184.99,11908.0,168.3716,168.5993,168.2896,168.5082,11908.0
2021-01-22 13:00:00,184.99,185.07,184.7,184.78,49314.0,168.5082,168.5811,168.2441,168.317,49314.0
2021-01-22 13:10:00,184.85,184.85,184.55,184.78,9881.0,168.3807,168.3807,168.1074,168.317,9881.0
2021-01-22 13:20:00,184.84,185.25,184.83,185.2,6180.0,168.3716,168.7451,168.3625,168.6995,6180.0
2021-01-22 13:30:00,185.16,185.25,184.91,185.17,7172.0,168.6631,168.7451,168.4354,168.6722,7172.0
2021-01-22 13:40:00,185.13,185.24,184.67,184.67,9414.0,168.6358,168.736,168.2168,168.2168,9414.0
2021-01-22 13:50:00,184.65,185.04,184.51,184.89,6265.0,168.1985,168.5538,168.071,168.4172,6265.0
2021-01-22 14:00:00,184.77,184.84,184.28,184.28,10859.0,168.3078,168.3716,167.8615,167.8615,10859.0
2021-01-22 14:10:00,184.44,184.76,184.38,184.67,6262.0,168.0072,168.2987,167.9526,168.2168,6262.0
2021-01-22 14:20:00,184.6,184.73,184.47,184.58,9275.0,168.153,168.2714,168.0346,168.1348,9275.0
2021-01-22 14:30:00,184.54,184.81,184.49,184.5,7655.0,168.0983,168.3443,168.0528,168.0619,7655.0
2021-01-22 14:40:00,184.53,184.75,184.5,184.5,10865.0,168.0892,168.2896,168.0619,168.0619,10865.0
2021-01-22 14:50:00,184.5,184.53,184.29,184.34,12666.0,168.0619,168.0892,167.8706,167.9162,12666.0
2021-01-22 15:00:00,184.38,184.39,184.12,184.14,8857.0,167.9526,167.9617,167.7158,167.734,8857.0
2021-01-22 15:10:00,184.17,184.44,184.0,184.14,14041.0,167.7613,168.0072,167.6064,167.734,14041.0
2021-01-22 15:20:00,184.13,184.41,184.05,184.41,7200.0,167.7249,167.9799,167.652,167.9799,7200.0
2021-01-22 15:30:00,184.4,184.53,184.3,184.43,10557.0,167.9708,168.0892,167.8797,167.9981,10557.0
2021-01-22 15:40:00,184.46,184.48,184.11,184.11,21790.0,168.0255,168.0437,167.7066,167.7066,21790.0
2021-01-22 15:50:00,184.12,184.26,183.7,183.7,63357.0,167.7158,167.8433,167.3332,167.3332,63357.0
2021-01-25 09:30:00,183.37,183.37,181.78,182.11,54141.0,167.0326,167.0326,165.5842,165.8848,54141.0
2021-01-25 09:40:00,182.09,183.89,181.97,183.86,15328.0,165.8666,167.5062,165.7573,167.4789,15328.0
2021-01-25 09:50:00,183.95,183.95,182.96,183.75,12537.0,167.5609,167.5609,166.6591,167.3787,12537.0
2021-01-25 10:00:00,183.79,184.64,183.77,184.4,45664.0,167.4152,168.1894,167.3969,167.9708,45664.0
2021-01-25 10:10:00,184.52,184.79,183.85,184.37,18489.0,168.0801,168.3261,167.4698,167.9435,18489.0
2021-01-25 10:20:00,184.24,184.9,184.1,184.83,14530.0,167.8251,168.4263,167.6975,168.3625,14530.0
2021-01-25 10:30:00,184.9,185.27,184.75,185.25,22201.0,168.4263,168.7633,168.2896,168.7451,22201.0
2021-01-25 10:40:00,185.34,185.66,184.85,184.97,20650.0,168.8271,169.1185,168.3807,168.49,20650.0
2021-01-25 10:50:00,185.04,185.19,184.37,184.37,24706.0,168.5538,168.6904,167.9435,167.9435,24706.0
2021-01-25 11:00:00,184.53,184.98,183.95,184.09,30016.0,168.0892,168.4991,167.5609,167.6884,30016.0
2021-01-25 11:10:00,184.2,184.89,183.95,184.22,23477.0,167.7886,168.4172,167.5609,167.8068,23477.0
2021-01-25 11:20:00,184.17,184.91,184.03,184.42,12893.0,167.7613,168.4354,167.6338,167.989,12893.0
2021-01-25 11:30:00,184.34,184.68,184.01,184.15,11240.0,167.9162,168.2259,167.6156,167.7431,11240.0
2021-01-25 11:40:00,184.0,185.15,183.76,185.15,14171.0,167.6064,168.654,167.3878,168.654,14171.0
2021-01-25 11:50:00,184.95,185.74,184.92,185.74,22938.0,168.4718,169.1914,168.4445,169.1914,22938.0
2021-01-25 12:00:00,185.74,185.79,185.25,185.33,19434.0,169.1914,169.237,168.7451,168.8179,19434.0
2021-01-25 12:10:00,185.33,185.33,184.9,185.09,6246.0,168.8179,168.8179,168.4263,168.5993,6246.0
2021-01-25 12:20:00,185.14,185.42,185.09,185.2,9769.0,168.6449,168.8999,168.5993,168.6995,9769.0
2021-01-25 12:30:00,185.11,185.49,185.06,185.47,14943.0,168.6175,168.9637,168.572,168.9455,14943.0
2021-01-25 12:40:00,185.5,185.7,185.22,185.27,7234.0,168.9728,169.155,168.7177,168.7633,7234.0
2021-01-25 12:50:00,185.27,185.64,185.17,185.43,4531.0,168.7633,169.1003,168.6722,168.909,4531.0
2021-01-25 13:00:00,185.49,185.63,185.33,185.37,6197.0,168.9637,169.0912,168.8179,168.8544,6197.0
2021-01-25 13:10:00,185.29,185.86,185.29,185.62,6502.0,168.7815,169.3007,168.7815,169.0821,6502.0
2021-01-25 13:20:00,185.68,186.04,185.52,185.94,13163.0,169.1368,169.4647,168.991,169.3736,13163.0
2021-01-25 13:30:00,185.97,186.13,185.74,185.75,9065.0,169.4009,169.5467,169.1914,169.2005,9065.0
2021-01-25 13:40:00,185.81,185.83,185.27,185.48,8469.0,169.2552,169.2734,168.7633,168.9546,8469.0
2021-01-25 13:50:00,185.51,185.57,185.32,185.43,9256.0,168.9819,169.0366,168.8088,168.909,9256.0
2021-01-25 14:00:00,185.43,185.79,185.29,185.68,9952.0,168.909,169.237,168.7815,169.1368,9952.0
2021-01-25 14:10:00,185.68,185.84,185.15,185.29,13914.0,169.1368,169.2825,168.654,168.7815,13914.0
2021-01-25 14:20:00,185.27,185.36,185.0,185.36,8907.0,168.7633,168.8453,168.5174,168.8453,8907.0
2021-01-25 14:30:00,185.35,185.4,185.09,185.09,10479.0,168.8362,168.8817,168.5993,168.5993,10479.0
2021-01-25 14:40:00,185.14,185.14,184.69,184.99,9004.0,168.6449,168.6449,168.235,168.5082,9004.0
2021-01-25 14:50:00,185.0,185.04,184.75,184.99,9173.0,168.5174,168.5538,168.2896,168.5082,9173.0
2021-01-25 15:00:00,184.99,185.17,184.91,185.14,9000.0,168.5082,168.6722,168.4354,168.6449,9000.0
2021-01-25 15:10:00,185.13,185.16,184.74,184.92,14209.0,168.6358,168.6631,168.2805,168.4445,14209.0
2021-01-25 15:20:00,184.91,185.15,184.83,185.08,6779.0,168.4354,168.654,168.3625,168.5902,6779.0
2021-01-25 15:30:00,185.11,185.15,184.85,185.04,16433.0,168.6175,168.654,168.3807,168.5538,16433.0
2021-01-25 15:40:00,185.04,185.27,184.95,185.12,19421.0,168.5538,168.7633,168.4718,168.6267,19421.0
2021-01-25 15:50:00,185.19,185.35,184.81,185.23,66934.0,168.6904,168.8362,168.3443,168.7269,66934.0
2021-01-26 09:30:00,186.0,186.41,185.01,185.36,53369.0,169.4283,169.8017,168.5265,168.8453,53369.0
2021-01-26 09:40:00,185.46,186.5,185.46,185.57,18220.0,168.9364,169.8837,168.9364,169.0366,18220.0
2021-01-26 09:50:00,185.48,185.5,184.2,184.21,9563.0,168.9546,168.9728,167.7886,167.7977,9563.0
2021-01-26 10:00:00,184.33,184.42,183.13,183.23,26997.0,167.907,167.989,166.814,166.905,26997.0
2021-01-26 10:10:00,183.21,183.46,182.7,182.79,14462.0,166.8868,167.1146,166.4223,166.5043,14462.0
2021-01-26 10:20:00,182.87,182.96,182.5,182.62,8336.0,166.5771,166.6591,166.2401,166.3494,8336.0
2021-01-26 10:30:00,182.7,182.92,182.5,182.65,9898.0,166.4223,166.6227,166.2401,166.3767,9898.0
2021-01-26 10:40:00,182.66,182.83,182.24,182.39,19944.0,166.3858,166.5407,166.0033,166.1399,19944.0
2021-01-26 10:50:00,182.34,182.41,181.5,181.57,9300.0,166.0943,166.1581,165.3292,165.3929,9300.0
2021-01-26 11:00:00,181.7,182.24,181.59,181.77,18530.0,165.5114,166.0033,165.4112,165.5751,18530.0
2021-01-26 11:10:00,181.72,181.79,181.49,181.49,10769.0,165.5296,165.5933,165.3201,165.3201,10769.0
2021-01-26 11:20:00,181.48,182.02,181.39,181.79,11185.0,165.311,165.8029,165.229,165.5933,11185.0
2021-01-26 11:30:00,181.66,181.95,181.47,181.63,9001.0,165.4749,165.7391,165.3019,165.4476,9001.0
2021-01-26 11:40:00,181.66,181.66,181.14,181.26,16172.0,165.4749,165.4749,165.0013,165.1106,16172.0
2021-01-26 11:50:00,181.3,181.55,181.21,181.46,10358.0,165.147,165.3747,165.065,165.2927,10358.0
2021-01-26 12:00:00,181.36,181.56,181.2,181.33,8759.0,165.2017,165.3838,165.0559,165.1743,8759.0
2021-01-26 12:10:00,181.25,181.34,181.04,181.05,7022.0,165.1015,165.1834,164.9102,164.9193,7022.0
2021-01-26 12:20:00,181.06,181.61,181.05,181.55,7240.0,164.9284,165.4294,164.9193,165.3747,7240.0
2021-01-26 12:30:00,181.55,181.71,181.31,181.38,10217.0,165.3747,165.5205,165.1561,165.2199,10217.0
2021-01-26 12:40:00,181.31,181.47,180.73,180.73,12078.0,165.1561,165.3019,164.6278,164.6278,12078.0
2021-01-26 12:50:00,180.79,181.07,180.69,180.8,7624.0,164.6824,164.9375,164.5914,164.6916,7624.0
2021-01-26 13:00:00,180.89,181.04,180.75,180.91,12324.0,164.7735,164.9102,164.646,164.7918,12324.0
2021-01-26 13:10:00,181.03,181.4,180.8,181.33,9230.0,164.9011,165.2381,164.6916,165.1743,9230.0
2021-01-26 13:20:00,181.28,181.67,181.24,181.34,14131.0,165.1288,165.484,165.0923,165.1834,14131.0
2021-01-26 13:30:00,181.29,181.4,181.04,181.4,11318.0,165.1379,165.2381,164.9102,165.2381,11318.0
2021-01-26 13:40:00,181.35,181.68,181.15,181.16,14132.0,165.1925,165.4931,165.0104,165.0195,14132.0
2021-01-26 13:50:00,181.03,181.06,180.8,180.85,13635.0,164.9011,164.9284,164.6916,164.7371,13635.0
2021-01-26 14:00:00,180.8,181.68,180.68,181.63,40490.0,164.6916,165.4931,164.5822,165.4476,40490.0
2021-01-26 14:10:00,181.64,181.67,181.24,181.47,11802.0,165.4567,165.484,165.0923,165.3019,11802.0
2021-01-26 14:20:00,181.49,181.62,181.38,181.58,8197.0,165.3201,165.4385,165.2199,165.4021,8197.0
2021-01-26 14:30:00,181.51,181.73,181.44,181.52,6608.0,165.3383,165.5387,165.2745,165.3474,6608.0
2021-01-26 14:40:00,181.53,181.61,181.27,181.35,6633.0,165.3565,165.4294,165.1197,165.1925,6633.0
2021-01-26 14:50:00,181.29,181.68,181.22,181.61,5457.0,165.1379,165.4931,165.0741,165.4294,5457.0
2021-01-26 15:00:00,181.49,181.69,181.24,181.24,7845.0,165.3201,165.5023,165.0923,165.0923,7845.0
2021-01-26 15:10:00,181.25,181.31,181.02,181.05,13715.0,165.1015,165.1561,164.892,164.9193,13715.0
2021-01-26 15:20:00,181.07,181.3,181.06,181.3,12092.0,164.9375,165.147,164.9284,165.147,12092.0
2021-01-26 15:30:00,181.34,181.36,180.76,180.83,18686.0,165.1834,165.2017,164.6551,164.7189,18686.0
2021-01-26 15:40:00,180.8,180.85,180.63,180.84,21582.0,164.6916,164.7371,164.5367,164.728,21582.0
2021-01-26 15:50:00,180.9,180.95,179.85,179.92,88034.0,164.7826,164.8282,163.8262,163.89,88034.0
2021-01-27 09:30:00,178.13,179.0,175.73,176.31,64446.0,162.2594,163.0519,160.0733,160.6016,64446.0
2021-01-27 09:40:00,176.31,176.83,176.09,176.25,28059.0,160.6016,161.0753,160.4012,160.5469,28059.0
2021-01-27 09:50:00,176.29,177.24,175.9,177.06,22291.0,160.5834,161.4487,160.2281,161.2848,22291.0
2021-01-27 10:00:00,177.15,178.31,177.01,178.17,11975.0,161.3667,162.4234,161.2392,162.2959,11975.0
2021-01-27 10:10:00,178.29,178.84,178.02,178.84,15485.0,162.4052,162.9062,162.1592,162.9062,15485.0
2021-01-27 10:20:00,179.0,179.86,179.0,179.81,25283.0,163.0519,163.8353,163.0519,163.7898,25283.0
2021-01-27 10:30:00,179.91,180.68,179.75,179.99,20912.0,163.8808,164.5822,163.7351,163.9537,20912.0
2021-01-27 10:40:00,180.02,180.21,179.01,179.64,13888.0,163.981,164.1541,163.061,163.6349,13888.0
2021-01-27 10:50:00,179.51,179.58,178.44,178.89,19030.0,163.5165,163.5802,162.5418,162.9517,19030.0
2021-01-27 11:00:00,178.86,179.05,178.51,178.77,9296.0,162.9244,163.0975,162.6056,162.8424,9296.0
2021-01-27 11:10:00,178.71,179.29,178.57,178.75,18932.0,162.7878,163.3161,162.6602,162.8242,18932.0
2021-01-27 11:20:00,178.75,179.29,178.57,179.26,14159.0,162.8242,163.3161,162.6602,163.2888,14159.0
2021-01-27 11:30:00,179.38,179.98,179.11,179.78,8378.0,163.3981,163.9446,163.1521,163.7624,8378.0
2021-01-27 11:40:00,179.81,180.13,178.6,178.7,14280.0,163.7898,164.0812,162.6876,162.7787,14280.0
2021-01-27 11:50:00,178.64,179.16,178.35,179.16,17892.0,162.724,163.1977,162.4598,163.1977,17892.0
2021-01-27 12:00:00,179.07,179.97,179.07,179.97,33001.0,163.1157,163.9355,163.1157,163.9355,33001.0
2021-01-27 12:10:00,179.87,180.44,179.82,180.44,10508.0,163.8444,164.3636,163.7989,164.3636,10508.0
2021-01-27 12:20:00,180.5,180.84,180.37,180.46,20625.0,164.4183,164.728,164.2999,164.3818,20625.0
2021-01-27 12:30:00,180.36,180.39,179.41,179.97,6240.0,164.2908,164.3181,163.4254,163.9355,6240.0
2021-01-27 12:40:00,179.96,180.57,179.96,180.37,4815.0,163.9264,164.482,163.9264,164.2999,4815.0
2021-01-27 12:50:00,180.27,180.52,180.14,180.15,7408.0,164.2088,164.4365,164.0904,164.0995,7408.0
2021-01-27 13:00:00,180.14,180.37,180.13,180.23,10786.0,164.0904,164.2999,164.0812,164.1723,10786.0
2021-01-27 13:10:00,180.23,180.25,179.58,179.9,8957.0,164.1723,164.1906,163.5802,163.8717,8957.0
2021-01-27 13:20:00,179.9,179.97,179.5,179.73,9140.0,163.8717,163.9355,163.5074,163.7169,9140.0
2021-01-27 13:30:00,179.67,180.15,179.4,179.58,14405.0,163.6622,164.0995,163.4163,163.5802,14405.0
2021-01-27 13:40:00,179.63,179.99,179.43,179.44,6891.0,163.6258,163.9537,163.4436,163.4527,6891.0
2021-01-27 13:50:00,179.53,179.62,179.07,179.22,9521.0,163.5347,163.6167,163.1157,163.2523,9521.0
2021-01-27 14:00:00,179.31,179.42,178.83,179.12,16418.0,163.3343,163.4345,162.8971,163.1612,16418.0
2021-01-27 14:10:00,179.15,179.44,178.82,178.93,16406.0,163.1886,163.4527,162.888,162.9882,16406.0
2021-01-27 14:20:00,178.97,179.48,178.94,179.08,12557.0,163.0246,163.4892,162.9973,163.1248,12557.0
2021-01-27 14:30:00,179.07,179.11,178.42,178.9,12222.0,163.1157,163.1521,162.5236,162.9608,12222.0
2021-01-27 14:40:00,178.95,179.57,178.91,178.91,53890.0,163.0064,163.5711,162.9699,162.9699,53890.0
2021-01-27 14:50:00,178.99,179.09,178.28,178.54,9285.0,163.0428,163.1339,162.3961,162.6329,9285.0
2021-01-27 15:00:00,178.56,178.97,178.44,178.91,14964.0,162.6511,163.0246,162.5418,162.9699,14964.0
2021-01-27 15:10:00,179.0,179.99,178.94,179.54,12520.0,163.0519,163.9537,162.9973,163.5438,12520.0
2021-01-27 15:20:00,179.56,179.62,178.84,178.98,15523.0,163.562,163.6167,162.9062,163.0337,15523.0
2021-01-27 15:30:00,178.98,179.07,178.05,178.2,25833.0,163.0337,163.1157,162.1866,162.3232,25833.0
2021-01-27 15:40:00,178.16,179.31,178.07,179.31,31705.0,162.2868,163.3343,162.2048,163.3343,31705.0
2021-01-27 15:50:00,179.09,180.12,178.96,179.14,149697.0,163.1339,164.0721,163.0155,163.1794,149697.0
2021-01-28 09:30:00,180.87,180.87,178.3,178.42,31908.0,164.7553,164.7553,162.4143,162.5236,31908.0
2021-01-28 09:40:00,178.38,179.37,178.26,179.34,16554.0,162.4872,163.389,162.3779,163.3616,16554.0
2021-01-28 09:50:00,179.37,179.98,178.82,178.82,26851.0,163.389,163.9446,162.888,162.888,26851.0
2021-01-28 10:00:00,179.03,179.95,178.25,179.5,21266.0,163.0793,163.9173,162.3687,163.5074,21266.0
2021-01-28 10:10:00,179.44,180.56,179.37,180.56,20879.0,163.4527,164.4729,163.389,164.4729,20879.0
2021-01-28 10:20:00,180.37,180.42,179.34,179.34,19233.0,164.2999,164.3454,163.3616,163.3616,19233.0
2021-01-28 10:30:00,179.41,180.07,179.26,179.78,23912.0,163.4254,164.0266,163.2888,163.7624,23912.0
2021-01-28 10:40:00,179.83,179.9,179.6,179.74,11618.0,163.808,163.8717,163.5985,163.726,11618.0
2021-01-28 10:50:00,179.7,179.95,179.39,179.7,16583.0,163.6896,163.9173,163.4072,163.6896,16583.0
2021-01-28 11:00:00,179.74,180.0,179.48,179.73,31269.0,163.726,163.9628,163.4892,163.7169,31269.0
2021-01-28 11:10:00,179.81,179.87,179.18,179.5,18382.0,163.7898,163.8444,163.2159,163.5074,18382.0
2021-01-28 11:20:00,179.44,180.1,179.34,179.81,12020.0,163.4527,164.0539,163.3616,163.7898,12020.0
2021-01-28 11:30:00,179.79,180.23,179.64,179.95,11841.0,163.7715,164.1723,163.6349,163.9173,11841.0
2021-01-28 11:40:00,180.0,180.12,179.69,179.95,11352.0,163.9628,164.0721,163.6804,163.9173,11352.0
2021-01-28 11:50:00,180.02,180.18,179.89,180.1,9850.0,163.981,164.1268,163.8626,164.0539,9850.0
2021-01-28 12:00:00,180.19,180.62,180.18,180.54,12778.0,164.1359,164.5276,164.1268,164.4547,12778.0
2021-01-28 12:10:00,180.51,180.58,180.21,180.49,8845.0,164.4274,164.4912,164.1541,164.4092,8845.0
2021-01-28 12:20:00,180.5,180.61,180.21,180.56,9002.0,164.4183,164.5185,164.1541,164.4729,9002.0
2021-01-28 12:30:00,180.64,180.64,180.22,180.29,8308.0,164.5458,164.5458,164.1632,164.227,8308.0
2021-01-28 12:40:00,180.24,180.43,180.22,180.36,8755.0,164.1814,164.3545,164.1632,164.2908,8755.0
2021-01-28 12:50:00,180.5,180.54,180.02,180.09,8804.0,164.4183,164.4547,163.981,164.0448,8804.0
2021-01-28 13:00:00,180.1,180.31,179.85,180.15,8723.0,164.0539,164.2452,163.8262,164.0995,8723.0
2021-01-28 13:10:00,180.28,180.28,179.72,179.85,5473.0,164.2179,164.2179,163.7078,163.8262,5473.0
2021-01-28 13:20:00,179.86,179.96,179.63,179.74,8282.0,163.8353,163.9264,163.6258,163.726,8282.0
2021-01-28 13:30:00,179.91,180.14,179.85,180.0,14150.0,163.8808,164.0904,163.8262,163.9628,14150.0
2021-01-28 13:40:00,179.99,180.11,179.4,179.41,11034.0,163.9537,164.063,163.4163,163.4254,11034.0
2021-01-28 13:50:00,179.43,179.55,179.33,179.52,9241.0,163.4436,163.5529,163.3525,163.5256,9241.0
2021-01-28 14:00:00,179.55,179.8,179.23,179.69,35159.0,163.5529,163.7806,163.2614,163.6804,35159.0
2021-01-28 14:10:00,179.76,179.82,179.02,179.14,13565.0,163.7442,163.7989,163.0701,163.1794,13565.0
2021-01-28 14:20:00,179.25,179.38,178.95,178.97,11172.0,163.2796,163.3981,163.0064,163.0246,11172.0
2021-01-28 14:30:00,179.03,179.23,178.7,179.18,33819.0,163.0793,163.2614,162.7787,163.2159,33819.0
2021-01-28 14:40:00,179.19,179.85,178.81,179.39,33204.0,163.225,163.8262,162.8789,163.4072,33204.0
2021-01-28 14:50:00,179.35,179.59,178.74,178.81,24857.0,163.3707,163.5894,162.8151,162.8789,24857.0
2021-01-28 15:00:00,178.88,179.02,178.45,178.46,25355.0,162.9426,163.0701,162.5509,162.56,25355.0
2021-01-28 15:10:00,178.46,178.52,178.12,178.25,34491.0,162.56,162.6147,162.2503,162.3687,34491.0
2021-01-28 15:20:00,178.2,178.34,177.6,177.6,34545.0,162.3232,162.4507,161.7767,161.7767,34545.0
2021-01-28 15:30:00,177.55,177.87,176.64,176.76,56643.0,161.7311,162.0226,160.9022,161.0115,56643.0
2021-01-28 15:40:00,176.8,177.82,176.56,177.82,110622.0,161.0479,161.9771,160.8293,161.9771,110622.0
2021-01-28 15:50:00,177.56,177.9,176.56,176.57,195420.0,161.7402,162.0499,160.8293,160.8384,195420.0
2021-01-29 09:30:00,175.0,175.98,168.7,170.75,138277.0,159.4083,160.301,153.6696,155.537,138277.0
2021-01-29 09:40:00,170.74,172.76,170.06,170.9,96488.0,155.5279,157.3679,154.9084,155.6736,96488.0
2021-01-29 09:50:00,170.82,171.32,169.8,171.0,74254.0,155.6007,156.0562,154.6716,155.7647,74254.0
2021-01-29 10:00:00,171.14,171.85,170.76,171.22,45336.0,155.8922,156.539,155.5461,155.9651,45336.0
2021-01-29 10:10:00,171.4,172.89,171.14,172.71,174824.0,156.129,157.4863,155.8922,157.3223,174824.0
2021-01-29 10:20:00,172.67,173.57,172.4,172.77,106221.0,157.2859,158.1057,157.04,157.377,106221.0
2021-01-29 10:30:00,172.81,172.95,172.22,172.39,76938.0,157.4134,157.541,156.876,157.0308,76938.0
2021-01-29 10:40:00,172.34,172.89,171.46,171.57,77992.0,156.9853,157.4863,156.1837,156.2839,77992.0
2021-01-29 10:50:00,171.47,172.5,171.31,172.22,31734.0,156.1928,157.131,156.0471,156.876,31734.0
2021-01-29 11:00:00,172.22,172.37,171.5,172.29,58642.0,156.876,157.0126,156.2201,156.9398,58642.0
2021-01-29 11:10:00,172.22,172.95,171.85,171.97,45626.0,156.876,157.541,156.539,156.6483,45626.0
2021-01-29 11:20:00,171.97,172.29,170.74,170.8,42073.0,156.6483,156.9398,155.5279,155.5825,42073.0
2021-01-29 11:30:00,170.81,170.9,170.17,170.63,39625.0,155.5916,155.6736,155.0086,155.4277,39625.0
2021-01-29 11:40:00,170.9,173.0,170.76,172.53,47089.0,155.6736,157.5865,155.5461,157.1584,47089.0
2021-01-29 11:50:00,172.42,172.6,171.57,171.57,30276.0,157.0582,157.2221,156.2839,156.2839,30276.0
2021-01-29 12:00:00,171.54,171.61,170.31,170.79,36735.0,156.2566,156.3203,155.1362,155.5734,36735.0
2021-01-29 12:10:00,170.77,171.62,170.7,171.5,40431.0,155.5552,156.3294,155.4914,156.2201,40431.0
2021-01-29 12:20:00,171.59,171.85,171.33,171.49,35117.0,156.3021,156.539,156.0653,156.211,35117.0
2021-01-29 12:30:00,171.49,172.03,170.99,171.4,31688.0,156.211,156.7029,155.7556,156.129,31688.0
2021-01-29 12:40:00,171.55,171.61,171.05,171.15,43331.0,156.2657,156.3203,155.8102,155.9013,43331.0
2021-01-29 12:50:00,171.13,171.53,171.09,171.2,32124.0,155.8831,156.2475,155.8467,155.9469,32124.0
2021-01-29 13:00:00,171.14,171.66,170.99,171.22,50827.0,155.8922,156.3659,155.7556,155.9651,50827.0
2021-01-29 13:10:00,171.26,171.42,170.98,171.19,60441.0,156.0015,156.1473,155.7465,155.9378,60441.0
2021-01-29 13:20:00,171.09,171.79,170.98,171.14,54295.0,155.8467,156.4843,155.7465,155.8922,54295.0
2021-01-29 13:30:00,171.08,171.34,170.98,171.22,42420.0,155.8376,156.0744,155.7465,155.9651,42420.0
2021-01-29 13:40:00,171.31,171.37,170.98,171.06,45273.0,156.0471,156.1017,155.7465,155.8193,45273.0
2021-01-29 13:50:00,171.06,171.84,171.0,171.75,34883.0,155.8193,156.5298,155.7647,156.4479,34883.0
2021-01-29 14:00:00,171.75,173.17,171.75,172.25,44337.0,156.4479,157.7413,156.4479,156.9033,44337.0
2021-01-29 14:10:00,172.14,172.32,171.43,171.97,32315.0,156.8031,156.9671,156.1564,156.6483,32315.0
2021-01-29 14:20:00,172.06,172.17,171.54,171.68,31470.0,156.7302,156.8304,156.2566,156.3841,31470.0
2021-01-29 14:30:00,171.71,171.79,171.27,171.6,27476.0,156.4114,156.4843,156.0106,156.3112,27476.0
2021-01-29 14:40:00,171.56,172.29,171.02,172.29,32982.0,156.2748,156.9398,155.7829,156.9398,32982.0
2021-01-29 14:50:00,172.22,172.26,171.94,172.09,39413.0,156.876,156.9124,156.6209,156.7576,39413.0
2021-01-29 15:00:00,172.13,172.92,172.13,172.82,33275.0,156.794,157.5136,156.794,157.4225,33275.0
2021-01-29 15:10:00,172.71,172.89,172.53,172.57,21815.0,157.3223,157.4863,157.1584,157.1948,21815.0
2021-01-29 15:20:00,172.65,172.87,172.51,172.66,27716.0,157.2677,157.4681,157.1402,157.2768,27716.0
2021-01-29 15:30:00,172.65,172.96,172.2,172.2,48375.0,157.2677,157.5501,156.8578,156.8578,48375.0
2021-01-29 15:40:00,172.17,172.31,171.61,171.76,62427.0,156.8304,156.958,156.3203,156.457,62427.0
2021-01-29 15:50:00,171.76,173.1,171.37,171.52,165247.0,156.457,157.6776,156.1017,156.2384,165247.0
2021-02-01 09:30:00,173.55,173.76,172.15,172.9,87842.0,158.0875,158.2788,156.8122,157.4954,87842.0
2021-02-01 09:40:00,173.19,173.46,172.85,173.03,31824.0,157.7596,158.0055,157.4499,157.6138,31824.0
2021-02-01 09:50:00,173.06,173.59,172.9,173.58,40387.0,157.6411,158.1239,157.4954,158.1148,40387.0
2021-02-01 10:00:00,173.44,173.59,173.01,173.42,35443.0,157.9873,158.1239,157.5956,157.9691,35443.0
2021-02-01 10:10:00,173.44,174.6,173.36,174.6,34388.0,157.9873,159.0439,157.9144,159.0439,34388.0
2021-02-01 10:20:00,174.58,175.13,173.82,173.82,38891.0,159.0257,159.5267,158.3334,158.3334,38891.0
2021-02-01 10:30:00,173.94,174.07,172.62,172.9,46111.0,158.4427,158.5612,157.2404,157.4954,46111.0
2021-02-01 10:40:00,172.91,173.29,172.69,172.81,32383.0,157.5045,157.8507,157.3041,157.4134,32383.0
2021-02-01 10:50:00,172.75,173.08,172.66,172.99,28579.0,157.3588,157.6594,157.2768,157.5774,28579.0
2021-02-01 11:00:00,173.07,173.59,172.96,173.28,45344.0,157.6503,158.1239,157.5501,157.8415,45344.0
2021-02-01 11:10:00,173.14,173.46,173.0,173.19,27259.0,157.714,158.0055,157.5865,157.7596,27259.0
2021-02-01 11:20:00,173.27,173.45,173.07,173.19,25044.0,157.8324,157.9964,157.6503,157.7596,25044.0
2021-02-01 11:30:00,173.1,173.22,172.52,172.52,16048.0,157.6776,157.7869,157.1493,157.1493,16048.0
2021-02-01 11:40:00,172.6,173.03,172.52,173.0,10763.0,157.2221,157.6138,157.1493,157.5865,10763.0
2021-02-01 11:50:00,172.99,173.28,172.86,172.89,49013.0,157.5774,157.8415,157.459,157.4863,49013.0
2021-02-01 12:00:00,172.91,173.06,172.41,172.41,22458.0,157.5045,157.6411,157.0491,157.0491,22458.0
2021-02-01 12:10:00,172.39,172.68,172.34,172.52,12281.0,157.0308,157.295,156.9853,157.1493,12281.0
2021-02-01 12:20:00,172.55,172.57,172.15,172.15,18237.0,157.1766,157.1948,156.8122,156.8122,18237.0
2021-02-01 12:30:00,172.2,172.84,172.16,172.71,28197.0,156.8578,157.4408,156.8213,157.3223,28197.0
2021-02-01 12:40:00,172.67,172.68,172.45,172.59,17302.0,157.2859,157.295,157.0855,157.213,17302.0
2021-02-01 12:50:00,172.59,172.94,172.54,172.81,22379.0,157.213,157.5318,157.1675,157.4134,22379.0
2021-02-01 13:00:00,172.89,173.09,172.82,172.87,53582.0,157.4863,157.6685,157.4225,157.4681,53582.0
2021-02-01 13:10:00,172.89,173.33,172.81,173.13,35687.0,157.4863,157.8871,157.4134,157.7049,35687.0
2021-02-01 13:20:00,173.12,173.28,173.05,173.16,26920.0,157.6958,157.8415,157.632,157.7322,26920.0
2021-02-01 13:30:00,173.22,173.43,173.17,173.22,20763.0,157.7869,157.9782,157.7413,157.7869,20763.0
2021-02-01 13:40:00,173.26,173.3,172.93,172.95,15479.0,157.8233,157.8598,157.5227,157.541,15479.0
2021-02-01 13:50:00,172.95,173.18,172.91,173.11,23822.0,157.541,157.7505,157.5045,157.6867,23822.0
2021-02-01 14:00:00,173.08,173.19,172.99,173.13,25888.0,157.6594,157.7596,157.5774,157.7049,25888.0
2021-02-01 14:10:00,173.13,173.18,173.01,173.15,19355.0,157.7049,157.7505,157.5956,157.7231,19355.0
2021-02-01 14:20:00,173.12,173.2,173.06,173.12,14055.0,157.6958,157.7687,157.6411,157.6958,14055.0
2021-02-01 14:30:00,173.16,173.77,173.12,173.69,42139.0,157.7322,158.2879,157.6958,158.215,42139.0
2021-02-01 14:40:00,173.71,173.93,173.66,173.84,19748.0,158.2332,158.4336,158.1877,158.3517,19748.0
2021-02-01 14:50:00,173.76,174.1,173.75,173.84,32926.0,158.2788,158.5885,158.2697,158.3517,32926.0
2021-02-01 15:00:00,173.88,173.95,173.56,173.59,31994.0,158.3881,158.4519,158.0966,158.1239,31994.0
2021-02-01 15:10:00,173.59,173.92,173.53,173.81,33494.0,158.1239,158.4245,158.0693,158.3243,33494.0
2021-02-01 15:20:00,173.85,174.0,173.78,173.94,31111.0,158.3608,158.4974,158.297,158.4427,31111.0
2021-02-01 15:30:00,173.92,174.34,173.9,174.28,51075.0,158.4245,158.8071,158.4063,158.7525,51075.0
2021-02-01 15:40:00,174.26,174.33,173.54,173.86,47403.0,158.7342,158.798,158.0784,158.3699,47403.0
2021-02-01 15:50:00,173.85,174.16,173.5,173.52,138558.0,158.3608,158.6431,158.0419,158.0602,138558.0
2021-02-02 09:30:00,175.59,177.73,175.03,177.69,49771.0,159.9457,161.8951,159.4356,161.8586,49771.0
2021-02-02 09:40:00,177.7,178.73,177.3,178.53,39806.0,161.8677,162.806,161.5034,162.6238,39806.0
2021-02-02 09:50:00,178.55,179.73,178.49,179.67,45398.0,162.642,163.7169,162.5874,163.6622,45398.0
2021-02-02 10:00:00,179.55,180.84,179.55,180.5,45484.0,163.5529,164.728,163.5529,164.4183,45484.0
2021-02-02 10:10:00,180.45,181.53,180.36,181.53,31167.0,164.3727,165.3565,164.2908,165.3565,31167.0
2021-02-02 10:20:00,181.46,181.87,181.15,181.18,57394.0,165.2927,165.6662,165.0104,165.0377,57394.0
2021-02-02 10:30:00,181.21,181.25,180.81,181.17,22757.0,165.065,165.1015,164.7007,165.0286,22757.0
2021-02-02 10:40:00,181.19,181.91,181.15,181.9,29901.0,165.0468,165.7027,165.0104,165.6935,29901.0
2021-02-02 10:50:00,181.94,182.23,180.91,181.11,35267.0,165.73,165.9941,164.7918,164.9739,35267.0
2021-02-02 11:00:00,181.08,182.04,180.85,181.15,39911.0,164.9466,165.8211,164.7371,165.0104,39911.0
2021-02-02 11:10:00,181.15,181.34,180.86,181.09,23447.0,165.0104,165.1834,164.7462,164.9557,23447.0
2021-02-02 11:20:00,181.09,181.47,180.07,180.16,24840.0,164.9557,165.3019,164.0266,164.1086,24840.0
2021-02-02 11:30:00,180.14,181.0,180.13,180.67,15595.0,164.0904,164.8737,164.0812,164.5731,15595.0
2021-02-02 11:40:00,180.67,181.38,180.67,180.94,20778.0,164.5731,165.2199,164.5731,164.8191,20778.0
2021-02-02 11:50:00,180.88,180.98,180.12,180.23,15679.0,164.7644,164.8555,164.0721,164.1723,15679.0
2021-02-02 12:00:00,180.23,181.24,180.22,181.17,41834.0,164.1723,165.0923,164.1632,165.0286,41834.0
2021-02-02 12:10:00,181.25,181.32,180.99,181.25,44986.0,165.1015,165.1652,164.8646,165.1015,44986.0
2021-02-02 12:20:00,181.18,181.24,180.87,181.13,25342.0,165.0377,165.0923,164.7553,164.9921,25342.0
2021-02-02 12:30:00,181.11,181.38,181.11,181.25,23922.0,164.9739,165.2199,164.9739,165.1015,23922.0
2021-02-02 12:40:00,181.2,181.28,181.12,181.22,16403.0,165.0559,165.1288,164.983,165.0741,16403.0
2021-02-02 12:50:00,181.27,181.55,181.2,181.5,27825.0,165.1197,165.3747,165.0559,165.3292,27825.0
2021-02-02 13:00:00,181.59,181.6,181.29,181.34,22922.0,165.4112,165.4203,165.1379,165.1834,22922.0
2021-02-02 13:10:00,181.32,181.35,181.14,181.34,23989.0,165.1652,165.1925,165.0013,165.1834,23989.0
2021-02-02 13:20:00,181.36,181.42,181.16,181.34,12517.0,165.2017,165.2563,165.0195,165.1834,12517.0
2021-02-02 13:30:00,181.34,181.58,181.18,181.58,19056.0,165.1834,165.4021,165.0377,165.4021,19056.0
2021-02-02 13:40:00,181.55,181.62,181.21,181.62,26128.0,165.3747,165.4385,165.065,165.4385,26128.0
2021-02-02 13:50:00,181.6,181.75,181.43,181.49,31700.0,165.4203,165.5569,165.2654,165.3201,31700.0
2021-02-02 14:00:00,181.5,181.52,180.96,181.03,19478.0,165.3292,165.3474,164.8373,164.9011,19478.0
2021-02-02 14:10:00,181.03,181.66,180.99,181.25,22223.0,164.9011,165.4749,164.8646,165.1015,22223.0
2021-02-02 14:20:00,181.13,181.65,181.06,181.49,29137.0,164.9921,165.4658,164.9284,165.3201,29137.0
2021-02-02 14:30:00,181.5,181.98,181.4,181.95,28793.0,165.3292,165.7664,165.2381,165.7391,28793.0
2021-02-02 14:40:00,181.91,182.03,181.47,181.54,50480.0,165.7027,165.812,165.3019,165.3656,50480.0
2021-02-02 14:50:00,181.53,182.28,181.45,182.05,34604.0,165.3565,166.0397,165.2836,165.8302,34604.0
2021-02-02 15:00:00,181.99,181.99,181.51,181.66,18903.0,165.7755,165.7755,165.3383,165.4749,18903.0
2021-02-02 15:10:00,181.7,181.95,181.31,181.68,40092.0,165.5114,165.7391,165.1561,165.4931,40092.0
2021-02-02 15:20:00,181.64,181.83,181.49,181.64,51789.0,165.4567,165.6298,165.3201,165.4567,51789.0
2021-02-02 15:30:00,181.69,181.73,181.26,181.4,36573.0,165.5023,165.5387,165.1106,165.2381,36573.0
2021-02-02 15:40:00,181.41,181.64,181.07,181.07,39031.0,165.2472,165.4567,164.9375,164.9375,39031.0
2021-02-02 15:50:00,180.87,181.26,180.49,180.49,94782.0,164.7553,165.1106,164.4092,164.4092,94782.0
2021-02-03 09:30:00,179.65,180.15,179.01,179.76,49382.0,163.644,164.0995,163.061,163.7442,49382.0
2021-02-03 09:40:00,179.54,180.09,178.92,179.51,54830.0,163.5438,164.0448,162.9791,163.5165,54830.0
2021-02-03 09:50:00,179.61,179.61,178.3,178.62,43420.0,163.6076,163.6076,162.4143,162.7058,43420.0
2021-02-03 10:00:00,178.51,179.31,178.5,178.99,29030.0,162.6056,163.3343,162.5965,163.0428,29030.0
2021-02-03 10:10:00,178.95,179.12,178.82,178.89,25903.0,163.0064,163.1612,162.888,162.9517,25903.0
2021-02-03 10:20:00,178.89,179.38,178.85,179.0,25756.0,162.9517,163.3981,162.9153,163.0519,25756.0
2021-02-03 10:30:00,179.0,179.14,178.52,178.63,31855.0,163.0519,163.1794,162.6147,162.7149,31855.0
2021-02-03 10:40:00,178.61,179.14,178.56,179.08,28016.0,162.6967,163.1794,162.6511,163.1248,28016.0
2021-02-03 10:50:00,179.11,179.87,179.03,179.81,58430.0,163.1521,163.8444,163.0793,163.7898,58430.0
2021-02-03 11:00:00,179.74,180.1,179.0,179.0,33644.0,163.726,164.0539,163.0519,163.0519,33644.0
2021-02-03 11:10:00,178.93,178.97,178.63,178.97,19133.0,162.9882,163.0246,162.7149,163.0246,19133.0
2021-02-03 11:20:00,179.04,179.35,178.99,179.2,13631.0,163.0884,163.3707,163.0428,163.2341,13631.0
2021-02-03 11:30:00,179.32,179.55,179.21,179.37,28328.0,163.3434,163.5529,163.2432,163.389,28328.0
2021-02-03 11:40:00,179.36,179.45,179.23,179.36,30846.0,163.3798,163.4618,163.2614,163.3798,30846.0
2021-02-03 11:50:00,179.44,179.51,179.08,179.1,39693.0,163.4527,163.5165,163.1248,163.143,39693.0
2021-02-03 12:00:00,179.21,179.29,178.64,178.68,32601.0,163.2432,163.3161,162.724,162.7604,32601.0
2021-02-03 12:10:00,178.76,179.25,178.68,179.0,40599.0,162.8333,163.2796,162.7604,163.0519,40599.0
2021-02-03 12:20:00,179.0,179.08,178.59,178.77,23783.0,163.0519,163.1248,162.6785,162.8424,23783.0
2021-02-03 12:30:00,178.8,179.07,178.73,178.89,18162.0,162.8697,163.1157,162.806,162.9517,18162.0
2021-02-03 12:40:00,178.88,178.9,178.39,178.39,21093.0,162.9426,162.9608,162.4963,162.4963,21093.0
2021-02-03 12:50:00,178.43,178.9,178.36,178.88,16708.0,162.5327,162.9608,162.4689,162.9426,16708.0
2021-02-03 13:00:00,178.87,178.87,178.52,178.6,21925.0,162.9335,162.9335,162.6147,162.6876,21925.0
2021-02-03 13:10:00,178.62,178.97,178.6,178.86,6959.0,162.7058,163.0246,162.6876,162.9244,6959.0
2021-02-03 13:20:00,178.9,179.22,178.84,179.15,14335.0,162.9608,163.2523,162.9062,163.1886,14335.0
2021-02-03 13:30:00,179.19,179.34,179.09,179.31,13212.0,163.225,163.3616,163.1339,163.3343,13212.0
2021-02-03 13:40:00,179.18,179.23,178.94,178.94,15905.0,163.2159,163.2614,162.9973,162.9973,15905.0
2021-02-03 13:50:00,178.91,179.2,178.76,179.08,19488.0,162.9699,163.2341,162.8333,163.1248,19488.0
2021-02-03 14:00:00,179.04,179.39,179.03,179.34,17821.0,163.0884,163.4072,163.0793,163.3616,17821.0
2021-02-03 14:10:00,179.33,179.34,179.14,179.29,14822.0,163.3525,163.3616,163.1794,163.3161,14822.0
2021-02-03 14:20:00,179.34,179.64,179.25,179.58,16570.0,163.3616,163.6349,163.2796,163.5802,16570.0
2021-02-03 14:30:00,179.53,179.6,179.37,179.45,16387.0,163.5347,163.5985,163.389,163.4618,16387.0
2021-02-03 14:40:00,179.51,179.62,179.43,179.61,18043.0,163.5165,163.6167,163.4436,163.6076,18043.0
2021-02-03 14:50:00,179.58,179.84,179.26,179.75,27976.0,163.5802,163.8171,163.2888,163.7351,27976.0
2021-02-03 15:00:00,179.75,180.43,179.7,180.43,35061.0,163.7351,164.3545,163.6896,164.3545,35061.0
2021-02-03 15:10:00,180.37,180.78,180.22,180.7,34715.0,164.2999,164.6733,164.1632,164.6005,34715.0
2021-02-03 15:20:00,180.75,180.98,180.34,180.98,49786.0,164.646,164.8555,164.2725,164.8555,49786.0
2021-02-03 15:30:00,180.98,181.05,179.9,179.96,37708.0,164.8555,164.9193,163.8717,163.9264,37708.0
2021-02-03 15:40:00,179.96,180.08,179.57,179.64,30119.0,163.9264,164.0357,163.5711,163.6349,30119.0
2021-02-03 15:50:00,179.68,179.99,179.51,179.51,85997.0,163.6713,163.9537,163.5165,163.5165,85997.0
2021-02-04 09:30:00,179.78,180.74,179.36,180.2,27115.0,163.7624,164.6369,163.3798,164.145,27115.0
2021-02-04 09:40:00,180.31,181.54,180.16,181.4,9334.0,164.2452,165.3656,164.1086,165.2381,9334.0
2021-02-04 09:50:00,181.48,182.12,181.46,181.94,31104.0,165.311,165.8939,165.2927,165.73,31104.0
2021-02-04 10:00:00,182.08,182.35,181.77,182.19,13488.0,165.8575,166.1035,165.5751,165.9577,13488.0
2021-02-04 10:10:00,182.12,182.16,181.41,181.56,37560.0,165.8939,165.9304,165.2472,165.3838,37560.0
2021-02-04 10:20:00,181.62,181.75,181.37,181.63,30397.0,165.4385,165.5569,165.2108,165.4476,30397.0
2021-02-04 10:30:00,181.55,182.23,181.54,182.17,68819.0,165.3747,165.9941,165.3656,165.9395,68819.0
2021-02-04 10:40:00,182.21,182.83,182.15,182.3,26791.0,165.9759,166.5407,165.9213,166.0579,26791.0
2021-02-04 10:50:00,182.32,183.39,182.29,183.28,34587.0,166.0761,167.0508,166.0488,166.9506,34587.0
2021-02-04 11:00:00,183.31,184.13,183.23,183.9,38464.0,166.9779,167.7249,166.905,167.5154,38464.0
2021-02-04 11:10:00,183.98,185.0,183.97,184.7,63553.0,167.5882,168.5174,167.5791,168.2441,63553.0
2021-02-04 11:20:00,184.64,184.71,184.07,184.27,30457.0,168.1894,168.2532,167.6702,167.8524,30457.0
2021-02-04 11:30:00,184.19,184.73,184.16,184.49,26747.0,167.7795,168.2714,167.7522,168.0528,26747.0
2021-02-04 11:40:00,184.53,184.83,184.39,184.68,21162.0,168.0892,168.3625,167.9617,168.2259,21162.0
2021-02-04 11:50:00,184.69,184.72,184.4,184.52,24493.0,168.235,168.2623,167.9708,168.0801,24493.0
2021-02-04 12:00:00,184.57,184.74,184.42,184.49,19456.0,168.1257,168.2805,167.989,168.0528,19456.0
2021-02-04 12:10:00,184.51,184.9,184.44,184.58,29296.0,168.071,168.4263,168.0072,168.1348,29296.0
2021-02-04 12:20:00,184.57,184.59,184.29,184.37,19729.0,168.1257,168.1439,167.8706,167.9435,19729.0
2021-02-04 12:30:00,184.37,184.83,184.37,184.83,18597.0,167.9435,168.3625,167.9435,168.3625,18597.0
2021-02-04 12:40:00,184.79,184.84,184.49,184.74,23321.0,168.3261,168.3716,168.0528,168.2805,23321.0
2021-02-04 12:50:00,184.69,184.91,184.53,184.58,17548.0,168.235,168.4354,168.0892,168.1348,17548.0
2021-02-04 13:00:00,184.59,184.84,184.5,184.84,18249.0,168.1439,168.3716,168.0619,168.3716,18249.0
2021-02-04 13:10:00,184.82,184.94,184.6,184.68,23387.0,168.3534,168.4627,168.153,168.2259,23387.0
2021-02-04 13:20:00,184.64,185.16,184.63,184.7,30141.0,168.1894,168.6631,168.1803,168.2441,30141.0
2021-02-04 13:30:00,184.67,184.92,184.66,184.81,14419.0,168.2168,168.4445,168.2076,168.3443,14419.0
2021-02-04 13:40:00,184.81,185.13,184.72,184.9,21739.0,168.3443,168.6358,168.2623,168.4263,21739.0
2021-02-04 13:50:00,184.95,185.26,184.9,185.09,26603.0,168.4718,168.7542,168.4263,168.5993,26603.0
2021-02-04 14:00:00,185.09,185.13,184.91,185.04,40372.0,168.5993,168.6358,168.4354,168.5538,40372.0
2021-02-04 14:10:00,185.09,185.09,184.82,185.03,18129.0,168.5993,168.5993,168.3534,168.5447,18129.0
2021-02-04 14:20:00,184.99,184.99,184.6,184.84,13297.0,168.5082,168.5082,168.153,168.3716,13297.0
2021-02-04 14:30:00,184.84,184.88,184.68,184.86,9987.0,168.3716,168.408,168.2259,168.3898,9987.0
2021-02-04 14:40:00,184.84,184.84,184.38,184.39,11022.0,168.3716,168.3716,167.9526,167.9617,11022.0
2021-02-04 14:50:00,184.41,184.79,184.35,184.62,24558.0,167.9799,168.3261,167.9253,168.1712,24558.0
2021-02-04 15:00:00,184.62,184.97,184.31,184.95,27995.0,168.1712,168.49,167.8888,168.4718,27995.0
2021-02-04 15:10:00,184.95,184.95,184.32,184.32,24622.0,168.4718,168.4718,167.8979,167.8979,24622.0
2021-02-04 15:20:00,184.34,184.39,184.02,184.03,33340.0,167.9162,167.9617,167.6247,167.6338,33340.0
2021-02-04 15:30:00,184.05,184.58,183.97,184.37,28849.0,167.652,168.1348,167.5791,167.9435,28849.0
2021-02-04 15:40:00,184.34,184.46,184.08,184.08,34739.0,167.9162,168.0255,167.6793,167.6793,34739.0
2021-02-04 15:50:00,184.13,184.94,184.11,184.84,90271.0,167.7249,168.4627,167.7066,168.3716,90271.0
2021-02-05 09:30:00,186.58,187.1,185.94,186.68,42981.0,169.9566,170.4303,169.3736,170.0477,42981.0
2021-02-05 09:40:00,186.72,186.73,185.82,186.07,20997.0,170.0841,170.0932,169.2643,169.492,20997.0
2021-02-05 09:50:00,186.07,186.16,184.93,185.39,17031.0,169.492,169.574,168.4536,168.8726,17031.0
2021-02-05 10:00:00,185.62,185.97,185.23,185.27,50353.0,169.0821,169.4009,168.7269,168.7633,50353.0
2021-02-05 10:10:00,185.24,185.46,184.96,185.16,24241.0,168.736,168.9364,168.4809,168.6631,24241.0
2021-02-05 10:20:00,185.15,185.65,185.08,185.19,22126.0,168.654,169.1094,168.5902,168.6904,22126.0
2021-02-05 10:30:00,185.23,185.8,185.15,185.29,26813.0,168.7269,169.2461,168.654,168.7815,26813.0
2021-02-05 10:40:00,185.3,185.6,185.1,185.49,21256.0,168.7906,169.0639,168.6084,168.9637,21256.0
2021-02-05 10:50:00,185.49,185.58,184.71,184.71,22598.0,168.9637,169.0457,168.2532,168.2532,22598.0
2021-02-05 11:00:00,184.79,184.92,183.99,183.99,71879.0,168.3261,168.4445,167.5973,167.5973,71879.0
2021-02-05 11:10:00,183.93,184.0,183.24,183.94,37674.0,167.5427,167.6064,166.9142,167.5518,37674.0
2021-02-05 11:20:00,183.97,184.39,183.95,184.04,23403.0,167.5791,167.9617,167.5609,167.6429,23403.0
2021-02-05 11:30:00,183.99,184.24,183.45,183.46,34882.0,167.5973,167.8251,167.1054,167.1146,34882.0
2021-02-05 11:40:00,183.5,183.7,183.34,183.56,13201.0,167.151,167.3332,167.0052,167.2056,13201.0
2021-02-05 11:50:00,183.56,183.9,183.34,183.9,18231.0,167.2056,167.5154,167.0052,167.5154,18231.0
2021-02-05 12:00:00,183.88,184.1,183.65,183.9,25518.0,167.4971,167.6975,167.2876,167.5154,25518.0
2021-02-05 12:10:00,183.81,183.81,183.31,183.44,6835.0,167.4334,167.4334,166.9779,167.0963,6835.0
2021-02-05 12:20:00,183.34,183.34,182.79,183.0,28111.0,167.0052,167.0052,166.5043,166.6955,28111.0
2021-02-05 12:30:00,183.0,183.56,183.0,183.56,11177.0,166.6955,167.2056,166.6955,167.2056,11177.0
2021-02-05 12:40:00,183.55,183.83,183.48,183.73,8167.0,167.1965,167.4516,167.1328,167.3605,8167.0
2021-02-05 12:50:00,183.73,183.98,183.58,183.78,12419.0,167.3605,167.5882,167.2239,167.406,12419.0
2021-02-05 13:00:00,183.81,184.0,183.72,183.83,7581.0,167.4334,167.6064,167.3514,167.4516,7581.0
2021-02-05 13:10:00,183.8,183.8,183.3,183.36,8530.0,167.4243,167.4243,166.9688,167.0235,8530.0
2021-02-05 13:20:00,183.36,183.45,183.15,183.43,9761.0,167.0235,167.1054,166.8322,167.0872,9761.0
2021-02-05 13:30:00,183.44,183.61,183.32,183.32,8896.0,167.0963,167.2512,166.987,166.987,8896.0
2021-02-05 13:40:00,183.34,183.37,183.03,183.1,25424.0,167.0052,167.0326,166.7229,166.7866,25424.0
2021-02-05 13:50:00,183.09,183.13,183.0,183.05,33652.0,166.7775,166.814,166.6955,166.7411,33652.0
2021-02-05 14:00:00,183.08,183.15,183.0,183.07,18323.0,166.7684,166.8322,166.6955,166.7593,18323.0
2021-02-05 14:10:00,183.13,183.18,182.6,182.6,12512.0,166.814,166.8595,166.3312,166.3312,12512.0
2021-02-05 14:20:00,182.66,183.26,182.64,183.23,15600.0,166.3858,166.9324,166.3676,166.905,15600.0
2021-02-05 14:30:00,183.24,183.39,183.07,183.15,32994.0,166.9142,167.0508,166.7593,166.8322,32994.0
2021-02-05 14:40:00,183.11,183.52,183.11,183.46,12595.0,166.7957,167.1692,166.7957,167.1146,12595.0
2021-02-05 14:50:00,183.36,183.47,183.12,183.39,9265.0,167.0235,167.1237,166.8048,167.0508,9265.0
2021-02-05 15:00:00,183.38,183.55,183.25,183.31,31560.0,167.0417,167.1965,166.9233,166.9779,31560.0
2021-02-05 15:10:00,183.31,183.61,183.26,183.52,26185.0,166.9779,167.2512,166.9324,167.1692,26185.0
2021-02-05 15:20:00,183.52,184.0,183.4,183.71,34535.0,167.1692,167.6064,167.0599,167.3423,34535.0
2021-02-05 15:30:00,183.61,183.71,183.4,183.71,21700.0,167.2512,167.3423,167.0599,167.3423,21700.0
2021-02-05 15:40:00,183.65,183.66,183.02,183.02,20316.0,167.2876,167.2967,166.7138,166.7138,20316.0
2021-02-05 15:50:00,183.0,183.1,182.59,182.81,91433.0,166.6955,166.7866,166.3221,166.5225,91433.0
2021-02-08 09:30:00,183.68,184.0,182.59,182.87,45300.0,167.315,167.6064,166.3221,166.5771,45300.0
2021-02-08 09:40:00,182.95,183.27,182.59,183.19,21774.0,166.65,166.9415,166.3221,166.8686,21774.0
2021-02-08 09:50:00,183.25,183.95,183.2,183.25,21195.0,166.9233,167.5609,166.8777,166.9233,21195.0
2021-02-08 10:00:00,183.34,183.34,182.64,182.74,11034.0,167.0052,167.0052,166.3676,166.4587,11034.0
2021-02-08 10:10:00,182.73,182.92,182.55,182.58,10394.0,166.4496,166.6227,166.2856,166.313,10394.0
2021-02-08 10:20:00,182.72,182.98,182.28,182.39,30336.0,166.4405,166.6773,166.0397,166.1399,30336.0
2021-02-08 10:30:00,182.43,182.49,182.09,182.19,14460.0,166.1763,166.231,165.8666,165.9577,14460.0
2021-02-08 10:40:00,182.19,182.55,182.07,182.49,18521.0,165.9577,166.2856,165.8484,166.231,18521.0
2021-02-08 10:50:00,182.5,182.69,182.06,182.69,9851.0,166.2401,166.4132,165.8393,166.4132,9851.0
2021-02-08 11:00:00,182.66,183.69,182.65,183.18,28617.0,166.3858,167.3241,166.3767,166.8595,28617.0
2021-02-08 11:10:00,183.06,183.35,182.94,183.35,11760.0,166.7502,167.0144,166.6409,167.0144,11760.0
2021-02-08 11:20:00,183.36,183.77,183.12,183.77,14841.0,167.0235,167.3969,166.8048,167.3969,14841.0
2021-02-08 11:30:00,183.7,184.67,183.59,184.12,73366.0,167.3332,168.2168,167.233,167.7158,73366.0
2021-02-08 11:40:00,184.17,184.39,184.02,184.29,11722.0,167.7613,167.9617,167.6247,167.8706,11722.0
2021-02-08 11:50:00,184.37,184.69,184.25,184.5,11947.0,167.9435,168.235,167.8342,168.0619,11947.0
2021-02-08 12:00:00,184.47,185.08,184.47,184.98,14434.0,168.0346,168.5902,168.0346,168.4991,14434.0
2021-02-08 12:10:00,184.93,185.0,184.75,184.89,11832.0,168.4536,168.5174,168.2896,168.4172,11832.0
2021-02-08 12:20:00,184.84,184.89,184.66,184.68,11889.0,168.3716,168.4172,168.2076,168.2259,11889.0
2021-02-08 12:30:00,184.68,184.86,184.64,184.81,10663.0,168.2259,168.3898,168.1894,168.3443,10663.0
2021-02-08 12:40:00,184.79,185.15,184.77,185.05,9555.0,168.3261,168.654,168.3078,168.5629,9555.0
2021-02-08 12:50:00,185.12,185.35,184.98,185.25,14329.0,168.6267,168.8362,168.4991,168.7451,14329.0
2021-02-08 13:00:00,185.31,185.45,185.21,185.26,7569.0,168.7997,168.9273,168.7086,168.7542,7569.0
2021-02-08 13:10:00,185.35,185.35,185.1,185.25,9646.0,168.8362,168.8362,168.6084,168.7451,9646.0
2021-02-08 13:20:00,185.2,185.33,185.13,185.15,10212.0,168.6995,168.8179,168.6358,168.654,10212.0
2021-02-08 13:30:00,185.15,185.27,185.09,185.24,11588.0,168.654,168.7633,168.5993,168.736,11588.0
2021-02-08 13:40:00,185.2,185.58,185.08,185.23,26839.0,168.6995,169.0457,168.5902,168.7269,26839.0
2021-02-08 13:50:00,185.28,185.31,185.08,185.17,11589.0,168.7724,168.7997,168.5902,168.6722,11589.0
2021-02-08 14:00:00,185.18,185.59,185.17,185.44,11365.0,168.6813,169.0548,168.6722,168.9181,11365.0
2021-02-08 14:10:00,185.47,185.77,185.47,185.68,11824.0,168.9455,169.2187,168.9455,169.1368,11824.0
2021-02-08 14:20:00,185.67,185.89,185.65,185.75,11771.0,169.1277,169.3281,169.1094,169.2005,11771.0
2021-02-08 14:30:00,185.75,185.8,185.62,185.64,11845.0,169.2005,169.2461,169.0821,169.1003,11845.0
2021-02-08 14:40:00,185.68,185.9,185.64,185.77,16884.0,169.1368,169.3372,169.1003,169.2187,16884.0
2021-02-08 14:50:00,185.77,185.92,185.63,185.92,19108.0,169.2187,169.3554,169.0912,169.3554,19108.0
2021-02-08 15:00:00,185.95,186.12,185.86,185.91,25762.0,169.3827,169.5376,169.3007,169.3463,25762.0
2021-02-08 15:10:00,185.92,186.69,185.79,186.54,19457.0,169.3554,170.0568,169.237,169.9201,19457.0
2021-02-08 15:20:00,186.57,186.61,186.15,186.29,47775.0,169.9475,169.9839,169.5649,169.6924,47775.0
2021-02-08 15:30:00,186.26,186.34,185.9,186.15,17592.0,169.6651,169.738,169.3372,169.5649,17592.0
2021-02-08 15:40:00,186.15,186.32,186.0,186.03,32588.0,169.5649,169.7197,169.4283,169.4556,32588.0
2021-02-08 15:50:00,186.03,186.39,185.85,186.37,107130.0,169.4556,169.7835,169.2916,169.7653,107130.0
2021-02-09 09:30:00,186.07,186.32,184.67,184.94,44800.0,169.492,169.7197,168.2168,168.4627,44800.0
2021-02-09 09:40:00,184.85,185.47,184.71,185.11,11515.0,168.3807,168.9455,168.2532,168.6175,11515.0
2021-02-09 09:50:00,185.33,185.95,184.96,185.26,30904.0,168.8179,169.3827,168.4809,168.7542,30904.0
2021-02-09 10:00:00,185.33,185.39,184.69,185.11,16795.0,168.8179,168.8726,168.235,168.6175,16795.0
2021-02-09 10:10:00,185.04,185.1,184.8,184.9,35187.0,168.5538,168.6084,168.3352,168.4263,35187.0
2021-02-09 10:20:00,184.94,185.34,184.92,185.1,11014.0,168.4627,168.8271,168.4445,168.6084,11014.0
2021-02-09 10:30:00,185.1,185.34,184.82,185.1,49865.0,168.6084,168.8271,168.3534,168.6084,49865.0
2021-02-09 10:40:00,185.1,185.29,185.01,185.25,25905.0,168.6084,168.7815,168.5265,168.7451,25905.0
2021-02-09 10:50:00,185.25,185.55,185.24,185.5,21884.0,168.7451,169.0183,168.736,168.9728,21884.0
2021-02-09 11:00:00,185.43,185.69,185.43,185.65,11589.0,168.909,169.1459,168.909,169.1094,11589.0
2021-02-09 11:10:00,185.62,186.0,185.54,185.86,22837.0,169.0821,169.4283,169.0092,169.3007,22837.0
2021-02-09 11:20:00,185.89,186.1,185.78,185.92,28234.0,169.3281,169.5193,169.2279,169.3554,28234.0
2021-02-09 11:30:00,185.83,186.36,185.82,186.22,14240.0,169.2734,169.7562,169.2643,169.6287,14240.0
2021-02-09 11:40:00,186.27,187.05,186.27,187.05,12428.0,169.6742,170.3847,169.6742,170.3847,12428.0
2021-02-09 11:50:00,187.07,187.25,186.96,187.17,28224.0,170.4029,170.5669,170.3027,170.494,28224.0
2021-02-09 12:00:00,187.17,187.43,187.12,187.37,29580.0,170.494,170.7308,170.4485,170.6762,29580.0
2021-02-09 12:10:00,187.31,187.98,187.31,187.71,21904.0,170.6215,171.2318,170.6215,170.9859,21904.0
2021-02-09 12:20:00,187.6,187.95,187.48,187.93,17201.0,170.8857,171.2045,170.7764,171.1863,17201.0
2021-02-09 12:30:00,187.92,188.14,187.79,187.94,15327.0,171.1772,171.3776,171.0588,171.1954,15327.0
2021-02-09 12:40:00,187.92,188.13,187.75,188.13,25248.0,171.1772,171.3685,171.0223,171.3685,25248.0
2021-02-09 12:50:00,188.05,188.1,187.8,187.8,14459.0,171.2956,171.3412,171.0679,171.0679,14459.0
2021-02-09 13:00:00,187.8,188.04,187.72,187.73,21396.0,171.0679,171.2865,170.995,171.0041,21396.0
2021-02-09 13:10:00,187.67,188.15,187.63,187.78,123662.0,170.9495,171.3867,170.913,171.0497,123662.0
2021-02-09 13:20:00,187.74,188.09,187.72,187.82,35594.0,171.0132,171.332,170.995,171.0861,35594.0
2021-02-09 13:30:00,187.89,188.01,187.72,187.91,23787.0,171.1499,171.2592,170.995,171.1681,23787.0
2021-02-09 13:40:00,187.9,188.23,187.9,188.05,24057.0,171.159,171.4596,171.159,171.2956,24057.0
2021-02-09 13:50:00,188.01,188.04,187.83,187.95,13888.0,171.2592,171.2865,171.0952,171.2045,13888.0
2021-02-09 14:00:00,188.0,188.04,187.84,187.87,11144.0,171.2501,171.2865,171.1043,171.1316,11144.0
2021-02-09 14:10:00,187.86,188.04,187.61,187.61,17203.0,171.1225,171.2865,170.8948,170.8948,17203.0
2021-02-09 14:20:00,187.62,187.77,187.33,187.58,30902.0,170.9039,171.0406,170.6398,170.8675,30902.0
2021-02-09 14:30:00,187.59,187.77,187.46,187.46,9866.0,170.8766,171.0406,170.7582,170.7582,9866.0
2021-02-09 14:40:00,187.44,187.5,187.02,187.03,25022.0,170.74,170.7946,170.3574,170.3665,25022.0
2021-02-09 14:50:00,187.0,187.0,186.2,186.38,29282.0,170.3392,170.3392,169.6104,169.7744,29282.0
2021-02-09 15:00:00,186.38,186.92,186.38,186.83,20338.0,169.7744,170.2663,169.7744,170.1843,20338.0
2021-02-09 15:10:00,186.71,186.96,186.41,186.85,35864.0,170.075,170.3027,169.8017,170.2025,35864.0
2021-02-09 15:20:00,186.86,187.29,186.82,187.21,26937.0,170.2116,170.6033,170.1752,170.5304,26937.0
2021-02-09 15:30:00,187.18,187.18,186.61,186.86,30385.0,170.5031,170.5031,169.9839,170.2116,30385.0
2021-02-09 15:40:00,186.84,186.99,186.63,186.99,50358.0,170.1934,170.3301,170.0021,170.3301,50358.0
2021-02-09 15:50:00,186.95,186.95,186.1,186.17,148699.0,170.2936,170.2936,169.5193,169.5831,148699.0
2021-02-10 09:30:00,186.49,187.15,186.17,187.02,26952.0,169.8746,170.4758,169.5831,170.3574,26952.0
2021-02-10 09:40:00,186.99,187.71,186.98,187.19,10249.0,170.3301,170.9859,170.3209,170.5122,10249.0
2021-02-10 09:50:00,187.15,187.3,186.79,186.9,17141.0,170.4758,170.6124,170.1479,170.2481,17141.0
2021-02-10 10:00:00,187.0,187.37,186.93,187.27,19355.0,170.3392,170.6762,170.2754,170.5851,19355.0
2021-02-10 10:10:00,187.34,187.78,187.19,187.74,22353.0,170.6489,171.0497,170.5122,171.0132,22353.0
2021-02-10 10:20:00,187.58,187.62,186.77,186.85,19912.0,170.8675,170.9039,170.1297,170.2025,19912.0
2021-02-10 10:30:00,187.02,187.16,186.67,186.7,9431.0,170.3574,170.4849,170.0386,170.0659,9431.0
2021-02-10 10:40:00,186.7,187.42,186.58,187.18,29397.0,170.0659,170.7217,169.9566,170.5031,29397.0
2021-02-10 10:50:00,187.05,187.63,187.03,187.61,12554.0,170.3847,170.913,170.3665,170.8948,12554.0
2021-02-10 11:00:00,187.56,187.75,187.01,187.01,20513.0,170.8493,171.0223,170.3483,170.3483,20513.0
2021-02-10 11:10:00,187.1,187.56,187.1,187.36,20556.0,170.4303,170.8493,170.4303,170.6671,20556.0
2021-02-10 11:20:00,187.41,187.85,187.41,187.68,25640.0,170.7126,171.1134,170.7126,170.9586,25640.0
2021-02-10 11:30:00,187.64,188.19,187.35,188.03,15791.0,170.9221,171.4231,170.658,171.2774,15791.0
2021-02-10 11:40:00,188.03,188.04,187.49,187.54,13823.0,171.2774,171.2865,170.7855,170.831,13823.0
2021-02-10 11:50:00,187.51,188.28,187.44,188.01,20314.0,170.8037,171.5051,170.74,171.2592,20314.0
2021-02-10 12:00:00,187.89,187.94,187.47,187.47,13197.0,171.1499,171.1954,170.7673,170.7673,13197.0
2021-02-10 12:10:00,187.51,187.97,187.42,187.73,15872.0,170.8037,171.2227,170.7217,171.0041,15872.0
2021-02-10 12:20:00,187.6,187.62,187.15,187.45,10922.0,170.8857,170.9039,170.4758,170.7491,10922.0
2021-02-10 12:30:00,187.47,187.47,186.86,186.89,11395.0,170.7673,170.7673,170.2116,170.239,11395.0
2021-02-10 12:40:00,186.96,187.77,186.96,187.77,13665.0,170.3027,171.0406,170.3027,171.0406,13665.0
2021-02-10 12:50:00,187.62,187.82,187.39,187.64,20804.0,170.9039,171.0861,170.6944,170.9221,20804.0
2021-02-10 13:00:00,187.66,187.73,187.42,187.63,7592.0,170.9404,171.0041,170.7217,170.913,7592.0
2021-02-10 13:10:00,187.64,187.7,187.43,187.43,11176.0,170.9221,170.9768,170.7308,170.7308,11176.0
2021-02-10 13:20:00,187.45,187.65,187.4,187.55,7876.0,170.7491,170.9312,170.7035,170.8402,7876.0
2021-02-10 13:30:00,187.61,187.67,187.52,187.65,7549.0,170.8948,170.9495,170.8128,170.9312,7549.0
2021-02-10 13:40:00,187.65,187.67,187.44,187.44,7878.0,170.9312,170.9495,170.74,170.74,7878.0
2021-02-10 13:50:00,187.41,187.71,187.41,187.59,16666.0,170.7126,170.9859,170.7126,170.8766,16666.0
2021-02-10 14:00:00,187.64,187.64,187.17,187.24,11326.0,170.9221,170.9221,170.494,170.5578,11326.0
2021-02-10 14:10:00,187.25,187.28,186.94,187.0,10872.0,170.5669,170.5942,170.2845,170.3392,10872.0
2021-02-10 14:20:00,186.97,187.37,186.88,187.37,11836.0,170.3118,170.6762,170.2299,170.6762,11836.0
2021-02-10 14:30:00,187.38,187.75,187.38,187.75,10617.0,170.6853,171.0223,170.6853,171.0223,10617.0
2021-02-10 14:40:00,187.75,187.9,187.72,187.87,9684.0,171.0223,171.159,170.995,171.1316,9684.0
2021-02-10 14:50:00,187.83,188.06,187.77,188.02,14747.0,171.0952,171.3047,171.0406,171.2683,14747.0
2021-02-10 15:00:00,188.02,188.3,187.99,188.22,18453.0,171.2683,171.5233,171.241,171.4505,18453.0
2021-02-10 15:10:00,188.23,188.6,188.15,188.47,21731.0,171.4596,171.7966,171.3867,171.6782,21731.0
2021-02-10 15:20:00,188.44,188.58,188.39,188.45,21874.0,171.6509,171.7784,171.6053,171.66,21874.0
2021-02-10 15:30:00,188.5,188.57,187.92,187.94,23155.0,171.7055,171.7693,171.1772,171.1954,23155.0
2021-02-10 15:40:00,187.92,188.01,187.57,187.92,23366.0,171.1772,171.2592,170.8584,171.1772,23366.0
2021-02-10 15:50:00,187.89,187.97,187.39,187.51,99960.0,171.1499,171.2227,170.6944,170.8037,99960.0
2021-02-11 09:30:00,187.6,187.91,186.39,187.23,33101.0,170.8857,171.1681,169.7835,170.5487,33101.0
2021-02-11 09:40:00,187.37,188.41,187.29,188.41,27012.0,170.6762,171.6235,170.6033,171.6235,27012.0
2021-02-11 09:50:00,188.31,188.31,187.1,187.44,20440.0,171.5324,171.5324,170.4303,170.74,20440.0
2021-02-11 10:00:00,187.46,187.77,187.42,187.75,11292.0,170.7582,171.0406,170.7217,171.0223,11292.0
2021-02-11 10:10:00,187.71,187.71,187.33,187.41,15840.0,170.9859,170.9859,170.6398,170.7126,15840.0
2021-02-11 10:20:00,187.38,187.5,186.65,186.8,13111.0,170.6853,170.7946,170.0203,170.157,13111.0
2021-02-11 10:30:00,186.84,186.86,186.18,186.6,11064.0,170.1934,170.2116,169.5922,169.9748,11064.0
2021-02-11 10:40:00,186.68,187.02,186.65,186.71,23783.0,170.0477,170.3574,170.0203,170.075,23783.0
2021-02-11 10:50:00,186.68,187.0,186.6,186.6,24506.0,170.0477,170.3392,169.9748,169.9748,24506.0
2021-02-11 11:00:00,186.68,186.92,186.21,186.25,16606.0,170.0477,170.2663,169.6195,169.656,16606.0
2021-02-11 11:10:00,186.24,186.47,186.19,186.31,11805.0,169.6469,169.8564,169.6013,169.7106,11805.0
2021-02-11 11:20:00,186.3,186.54,186.2,186.53,19797.0,169.7015,169.9201,169.6104,169.911,19797.0
2021-02-11 11:30:00,186.59,186.67,186.06,186.28,30182.0,169.9657,170.0386,169.4829,169.6833,30182.0
2021-02-11 11:40:00,186.34,186.48,186.3,186.42,7404.0,169.738,169.8655,169.7015,169.8108,7404.0
2021-02-11 11:50:00,186.43,186.48,185.91,186.36,10867.0,169.8199,169.8655,169.3463,169.7562,10867.0
2021-02-11 12:00:00,186.4,186.6,186.31,186.33,9811.0,169.7926,169.9748,169.7106,169.7289,9811.0
2021-02-11 12:10:00,186.3,186.48,185.87,185.93,17899.0,169.7015,169.8655,169.3098,169.3645,17899.0
2021-02-11 12:20:00,185.93,185.99,185.8,185.82,15259.0,169.3645,169.4191,169.2461,169.2643,15259.0
2021-02-11 12:30:00,185.92,186.04,185.8,185.8,7979.0,169.3554,169.4647,169.2461,169.2461,7979.0
2021-02-11 12:40:00,185.78,186.05,185.49,186.05,11953.0,169.2279,169.4738,168.9637,169.4738,11953.0
2021-02-11 12:50:00,186.05,186.38,185.92,186.38,6488.0,169.4738,169.7744,169.3554,169.7744,6488.0
2021-02-11 13:00:00,186.25,186.34,185.96,186.14,10162.0,169.656,169.738,169.3918,169.5558,10162.0
2021-02-11 13:10:00,186.03,186.42,186.03,186.16,6929.0,169.4556,169.8108,169.4556,169.574,6929.0
2021-02-11 13:20:00,186.18,186.45,186.11,186.14,6185.0,169.5922,169.8382,169.5285,169.5558,6185.0
2021-02-11 13:30:00,186.03,186.23,186.01,186.13,10436.0,169.4556,169.6378,169.4374,169.5467,10436.0
2021-02-11 13:40:00,186.2,186.31,186.03,186.22,11985.0,169.6104,169.7106,169.4556,169.6287,11985.0
2021-02-11 13:50:00,186.28,186.61,186.15,186.5,15552.0,169.6833,169.9839,169.5649,169.8837,15552.0
2021-02-11 14:00:00,186.5,186.62,186.32,186.62,10386.0,169.8837,169.993,169.7197,169.993,10386.0
2021-02-11 14:10:00,186.57,187.16,186.5,187.16,8651.0,169.9475,170.4849,169.8837,170.4849,8651.0
2021-02-11 14:20:00,187.15,187.53,187.14,187.45,18473.0,170.4758,170.8219,170.4667,170.7491,18473.0
2021-02-11 14:30:00,187.39,187.4,187.07,187.07,10523.0,170.6944,170.7035,170.4029,170.4029,10523.0
2021-02-11 14:40:00,186.84,187.3,186.74,187.3,11804.0,170.1934,170.6124,170.1023,170.6124,11804.0
2021-02-11 14:50:00,187.27,187.37,186.97,187.26,16230.0,170.5851,170.6762,170.3118,170.576,16230.0
2021-02-11 15:00:00,187.22,187.5,187.03,187.46,14509.0,170.5396,170.7946,170.3665,170.7582,14509.0
2021-02-11 15:10:00,187.42,187.83,187.38,187.55,14549.0,170.7217,171.0952,170.6853,170.8402,14549.0
2021-02-11 15:20:00,187.61,188.23,187.61,187.81,26037.0,170.8948,171.4596,170.8948,171.077,26037.0
2021-02-11 15:30:00,187.85,187.89,187.54,187.63,26569.0,171.1134,171.1499,170.831,170.913,26569.0
2021-02-11 15:40:00,187.62,187.63,187.14,187.52,20906.0,170.9039,170.913,170.4667,170.8128,20906.0
2021-02-11 15:50:00,187.58,187.68,187.17,187.5,67615.0,170.8675,170.9586,170.494,170.7946,67615.0
2021-02-12 09:30:00,186.39,187.48,186.24,187.4,24488.0,169.7835,170.7764,169.6469,170.7035,24488.0
2021-02-12 09:40:00,187.7,187.76,187.39,187.51,5997.0,170.9768,171.0314,170.6944,170.8037,5997.0
2021-02-12 09:50:00,187.39,187.53,187.24,187.28,5586.0,170.6944,170.8219,170.5578,170.5942,5586.0
2021-02-12 10:00:00,187.21,187.21,186.52,186.62,4505.0,170.5304,170.5304,169.9019,169.993,4505.0
2021-02-12 10:10:00,186.59,186.67,186.18,186.49,10811.0,169.9657,170.0386,169.5922,169.8746,10811.0
2021-02-12 10:20:00,186.55,186.7,186.36,186.44,4451.0,169.9293,170.0659,169.7562,169.8291,4451.0
2021-02-12 10:30:00,186.4,186.68,186.23,186.5,7220.0,169.7926,170.0477,169.6378,169.8837,7220.0
2021-02-12 10:40:00,186.53,186.76,186.53,186.67,11824.0,169.911,170.1205,169.911,170.0386,11824.0
2021-02-12 10:50:00,186.71,186.75,186.51,186.57,14171.0,170.075,170.1114,169.8928,169.9475,14171.0
2021-02-12 11:00:00,186.56,186.62,185.98,185.98,5803.0,169.9384,169.993,169.41,169.41,5803.0
2021-02-12 11:10:00,185.98,186.48,185.85,186.48,9960.0,169.41,169.8655,169.2916,169.8655,9960.0
2021-02-12 11:20:00,186.43,186.82,186.32,186.64,16292.0,169.8199,170.1752,169.7197,170.0112,16292.0
2021-02-12 11:30:00,186.6,186.74,186.56,186.63,41998.0,169.9748,170.1023,169.9384,170.0021,41998.0
2021-02-12 11:40:00,186.67,186.89,186.59,186.77,16915.0,170.0386,170.239,169.9657,170.1297,16915.0
2021-02-12 11:50:00,186.76,186.76,186.47,186.59,13592.0,170.1205,170.1205,169.8564,169.9657,13592.0
2021-02-12 12:00:00,186.63,186.91,186.46,186.46,13757.0,170.0021,170.2572,169.8473,169.8473,13757.0
2021-02-12 12:10:00,186.42,186.71,186.37,186.63,9348.0,169.8108,170.075,169.7653,170.0021,9348.0
2021-02-12 12:20:00,186.62,186.65,186.46,186.63,9081.0,169.993,170.0203,169.8473,170.0021,9081.0
2021-02-12 12:30:00,186.43,186.67,186.3,186.35,11453.0,169.8199,170.0386,169.7015,169.7471,11453.0
2021-02-12 12:40:00,186.33,186.54,186.33,186.42,3364.0,169.7289,169.9201,169.7289,169.8108,3364.0
2021-02-12 12:50:00,186.41,186.66,186.4,186.66,8811.0,169.8017,170.0295,169.7926,170.0295,8811.0
2021-02-12 13:00:00,186.67,186.76,186.63,186.69,5055.0,170.0386,170.1205,170.0021,170.0568,5055.0
2021-02-12 13:10:00,186.69,186.69,186.37,186.51,12260.0,170.0568,170.0568,169.7653,169.8928,12260.0
2021-02-12 13:20:00,186.39,186.4,186.22,186.33,3918.0,169.7835,169.7926,169.6287,169.7289,3918.0
2021-02-12 13:30:00,186.27,186.61,186.27,186.37,10519.0,169.6742,169.9839,169.6742,169.7653,10519.0
2021-02-12 13:40:00,186.25,186.49,186.24,186.49,6158.0,169.656,169.8746,169.6469,169.8746,6158.0
2021-02-12 13:50:00,186.45,186.46,186.21,186.31,6913.0,169.8382,169.8473,169.6195,169.7106,6913.0
2021-02-12 14:00:00,186.26,186.27,186.02,186.11,10483.0,169.6651,169.6742,169.4465,169.5285,10483.0
2021-02-12 14:10:00,186.1,186.31,185.93,186.23,6044.0,169.5193,169.7106,169.3645,169.6378,6044.0
2021-02-12 14:20:00,186.28,186.3,185.88,186.14,8900.0,169.6833,169.7015,169.3189,169.5558,8900.0
2021-02-12 14:30:00,186.12,186.19,185.79,185.82,7229.0,169.5376,169.6013,169.237,169.2643,7229.0
2021-02-12 14:40:00,185.73,185.73,185.51,185.71,11348.0,169.1823,169.1823,168.9819,169.1641,11348.0
2021-02-12 14:50:00,185.71,185.93,185.53,185.53,11348.0,169.1641,169.3645,169.0001,169.0001,11348.0
2021-02-12 15:00:00,185.58,185.67,185.33,185.36,9754.0,169.0457,169.1277,168.8179,168.8453,9754.0
2021-02-12 15:10:00,185.34,185.75,185.19,185.66,23440.0,168.8271,169.2005,168.6904,169.1185,23440.0
2021-02-12 15:20:00,185.66,186.05,185.61,185.92,17138.0,169.1185,169.4738,169.073,169.3554,17138.0
2021-02-12 15:30:00,185.89,186.05,185.85,186.01,12587.0,169.3281,169.4738,169.2916,169.4374,12587.0
2021-02-12 15:40:00,186.01,186.07,185.6,185.73,27950.0,169.4374,169.492,169.0639,169.1823,27950.0
2021-02-12 15:50:00,185.76,186.11,185.56,185.93,78152.0,169.2096,169.5285,169.0275,169.3645,78152.0
2021-02-16 09:30:00,186.85,187.19,186.24,186.82,30791.0,170.2025,170.5122,169.6469,170.1752,30791.0
2021-02-16 09:40:00,186.71,186.78,186.26,186.26,25905.0,170.075,170.1388,169.6651,169.6651,25905.0
2021-02-16 09:50:00,186.19,186.6,185.75,186.25,21282.0,169.6013,169.9748,169.2005,169.656,21282.0
2021-02-16 10:00:00,186.14,186.26,185.63,185.87,17413.0,169.5558,169.6651,169.0912,169.3098,17413.0
2021-02-16 10:10:00,185.8,185.8,185.3,185.46,14195.0,169.2461,169.2461,168.7906,168.9364,14195.0
2021-02-16 10:20:00,185.42,185.56,185.18,185.35,14684.0,168.8999,169.0275,168.6813,168.8362,14684.0
2021-02-16 10:30:00,185.35,185.42,185.17,185.2,19124.0,168.8362,168.8999,168.6722,168.6995,19124.0
2021-02-16 10:40:00,185.17,185.3,184.67,184.67,17850.0,168.6722,168.7906,168.2168,168.2168,17850.0
2021-02-16 10:50:00,184.66,184.88,184.33,184.83,11510.0,168.2076,168.408,167.907,168.3625,11510.0
2021-02-16 11:00:00,184.86,185.05,184.75,184.75,20278.0,168.3898,168.5629,168.2896,168.2896,20278.0
2021-02-16 11:10:00,184.89,184.92,184.55,184.7,10356.0,168.4172,168.4445,168.1074,168.2441,10356.0
2021-02-16 11:20:00,184.7,184.74,184.43,184.51,16250.0,168.2441,168.2805,167.9981,168.071,16250.0
2021-02-16 11:30:00,184.51,184.55,184.09,184.3,6642.0,168.071,168.1074,167.6884,167.8797,6642.0
2021-02-16 11:40:00,184.3,184.31,184.07,184.13,5780.0,167.8797,167.8888,167.6702,167.7249,5780.0
2021-02-16 11:50:00,184.23,184.73,184.16,184.69,9703.0,167.816,168.2714,167.7522,168.235,9703.0
2021-02-16 12:00:00,184.73,185.19,184.73,185.0,17032.0,168.2714,168.6904,168.2714,168.5174,17032.0
2021-02-16 12:10:00,184.94,185.17,184.8,184.97,5559.0,168.4627,168.6722,168.3352,168.49,5559.0
2021-02-16 12:20:00,185.07,185.2,184.99,185.06,10264.0,168.5811,168.6995,168.5082,168.572,10264.0
2021-02-16 12:30:00,185.09,185.33,185.08,185.28,8468.0,168.5993,168.8179,168.5902,168.7724,8468.0
2021-02-16 12:40:00,185.29,185.33,185.04,185.11,5403.0,168.7815,168.8179,168.5538,168.6175,5403.0
2021-02-16 12:50:00,185.08,185.08,184.97,185.0,30094.0,168.5902,168.5902,168.49,168.5174,30094.0
2021-02-16 13:00:00,185.0,185.45,184.98,185.3,16094.0,168.5174,168.9273,168.4991,168.7906,16094.0
2021-02-16 13:10:00,185.25,185.25,185.1,185.12,6014.0,168.7451,168.7451,168.6084,168.6267,6014.0
2021-02-16 13:20:00,185.07,185.1,184.72,184.72,4897.0,168.5811,168.6084,168.2623,168.2623,4897.0
2021-02-16 13:30:00,184.77,185.16,184.73,185.14,5714.0,168.3078,168.6631,168.2714,168.6449,5714.0
2021-02-16 13:40:00,185.13,185.34,185.06,185.22,15445.0,168.6358,168.8271,168.572,168.7177,15445.0
2021-02-16 13:50:00,185.25,185.42,185.18,185.22,12503.0,168.7451,168.8999,168.6813,168.7177,12503.0
2021-02-16 14:00:00,185.25,185.28,184.92,184.93,10865.0,168.7451,168.7724,168.4445,168.4536,10865.0
2021-02-16 14:10:00,184.93,185.06,184.88,185.05,6209.0,168.4536,168.572,168.408,168.5629,6209.0
2021-02-16 14:20:00,185.06,185.37,185.06,185.32,6922.0,168.572,168.8544,168.572,168.8088,6922.0
2021-02-16 14:30:00,185.34,185.39,185.0,185.09,11627.0,168.8271,168.8726,168.5174,168.5993,11627.0
2021-02-16 14:40:00,185.11,185.11,184.7,184.71,11886.0,168.6175,168.6175,168.2441,168.2532,11886.0
2021-02-16 14:50:00,184.61,184.8,184.57,184.73,11708.0,168.1621,168.3352,168.1257,168.2714,11708.0
2021-02-16 15:00:00,184.7,184.78,184.53,184.78,16308.0,168.2441,168.317,168.0892,168.317,16308.0
2021-02-16 15:10:00,184.78,184.9,184.57,184.62,12723.0,168.317,168.4263,168.1257,168.1712,12723.0
2021-02-16 15:20:00,184.53,184.73,184.53,184.66,17701.0,168.0892,168.2714,168.0892,168.2076,17701.0
2021-02-16 15:30:00,184.64,184.71,184.44,184.44,16290.0,168.1894,168.2532,168.0072,168.0072,16290.0
2021-02-16 15:40:00,184.46,184.68,184.46,184.54,17769.0,168.0255,168.2259,168.0255,168.0983,17769.0
2021-02-16 15:50:00,184.56,184.63,184.36,184.5,52412.0,168.1166,168.1803,167.9344,168.0619,52412.0
2021-02-17 09:30:00,184.24,184.82,183.33,183.46,40441.0,167.8251,168.3534,166.9961,167.1146,40441.0
2021-02-17 09:40:00,183.47,184.48,183.21,184.13,9292.0,167.1237,168.0437,166.8868,167.7249,9292.0
2021-02-17 09:50:00,184.24,184.51,183.94,184.42,16809.0,167.8251,168.071,167.5518,167.989,16809.0
2021-02-17 10:00:00,184.28,184.54,184.19,184.4,19522.0,167.8615,168.0983,167.7795,167.9708,19522.0
2021-02-17 10:10:00,184.46,184.51,184.17,184.4,13901.0,168.0255,168.071,167.7613,167.9708,13901.0
2021-02-17 10:20:00,184.47,185.4,184.43,185.0,76889.0,168.0346,168.8817,167.9981,168.5174,76889.0
2021-02-17 10:30:00,185.07,186.15,184.91,186.14,64017.0,168.5811,169.5649,168.4354,169.5558,64017.0
2021-02-17 10:40:00,186.15,187.32,185.97,187.32,53956.0,169.5649,170.6306,169.4009,170.6306,53956.0
2021-02-17 10:50:00,187.4,187.95,187.15,187.64,23461.0,170.7035,171.2045,170.4758,170.9221,23461.0
2021-02-17 11:00:00,187.63,187.85,187.46,187.75,19682.0,170.913,171.1134,170.7582,171.0223,19682.0
2021-02-17 11:10:00,187.7,188.2,187.58,188.2,22168.0,170.9768,171.4322,170.8675,171.4322,22168.0
2021-02-17 11:20:00,188.22,188.64,187.99,188.59,27624.0,171.4505,171.833,171.241,171.7875,27624.0
2021-02-17 11:30:00,188.55,188.86,188.4,188.61,21823.0,171.7511,172.0334,171.6144,171.8057,21823.0
2021-02-17 11:40:00,188.61,189.36,188.61,189.23,25224.0,171.8057,172.4889,171.8057,172.3705,25224.0
2021-02-17 11:50:00,189.16,189.19,188.64,188.73,17304.0,172.3067,172.334,171.833,171.915,17304.0
2021-02-17 12:00:00,188.71,188.82,188.32,188.81,14599.0,171.8968,171.997,171.5416,171.9879,14599.0
2021-02-17 12:10:00,188.86,189.16,188.85,189.0,26712.0,172.0334,172.3067,172.0243,172.161,26712.0
2021-02-17 12:20:00,189.0,189.4,188.82,189.4,16435.0,172.161,172.5253,171.997,172.5253,16435.0
2021-02-17 12:30:00,189.37,189.64,189.36,189.46,18267.0,172.498,172.7439,172.4889,172.58,18267.0
2021-02-17 12:40:00,189.37,189.62,189.2,189.62,13085.0,172.498,172.7257,172.3431,172.7257,13085.0
2021-02-17 12:50:00,189.55,189.55,188.89,188.92,12986.0,172.662,172.662,172.0608,172.0881,12986.0
2021-02-17 13:00:00,188.98,189.06,188.58,188.61,26952.0,172.1428,172.2156,171.7784,171.8057,26952.0
2021-02-17 13:10:00,188.67,189.02,188.64,188.9,19127.0,171.8604,172.1792,171.833,172.0699,19127.0
2021-02-17 13:20:00,188.81,188.81,188.08,188.12,13386.0,171.9879,171.9879,171.3229,171.3594,13386.0
2021-02-17 13:30:00,188.05,188.45,188.03,188.34,7722.0,171.2956,171.66,171.2774,171.5598,7722.0
2021-02-17 13:40:00,188.3,188.73,188.3,188.61,13025.0,171.5233,171.915,171.5233,171.8057,13025.0
2021-02-17 13:50:00,188.62,189.04,188.61,188.75,13049.0,171.8148,172.1974,171.8057,171.9332,13049.0
2021-02-17 14:00:00,188.81,189.09,188.78,188.98,13267.0,171.9879,172.243,171.9606,172.1428,13267.0
2021-02-17 14:10:00,188.98,189.28,188.89,189.05,23500.0,172.1428,172.416,172.0608,172.2065,23500.0
2021-02-17 14:20:00,189.11,189.11,188.82,188.9,11308.0,172.2612,172.2612,171.997,172.0699,11308.0
2021-02-17 14:30:00,188.89,189.06,188.8,188.96,16065.0,172.0608,172.2156,171.9788,172.1245,16065.0
2021-02-17 14:40:00,188.92,189.11,188.91,188.98,52237.0,172.0881,172.2612,172.079,172.1428,52237.0
2021-02-17 14:50:00,189.0,189.22,189.0,189.16,10988.0,172.161,172.3614,172.161,172.3067,10988.0
2021-02-17 15:00:00,189.16,189.24,188.98,189.2,17731.0,172.3067,172.3796,172.1428,172.3431,17731.0
2021-02-17 15:10:00,189.22,189.46,189.18,189.22,23048.0,172.3614,172.58,172.3249,172.3614,23048.0
2021-02-17 15:20:00,189.23,189.25,188.43,188.43,33172.0,172.3705,172.3887,171.6418,171.6418,33172.0
2021-02-17 15:30:00,188.39,189.18,188.36,189.18,29639.0,171.6053,172.3249,171.578,172.3249,29639.0
2021-02-17 15:40:00,189.2,189.22,188.42,188.55,22313.0,172.3431,172.3614,171.6326,171.7511,22313.0
2021-02-17 15:50:00,188.57,188.71,188.32,188.44,93304.0,171.7693,171.8968,171.5416,171.6509,93304.0
2021-02-18 09:30:00,186.6,188.74,186.6,188.0,34373.0,169.9748,171.9241,169.9748,171.2501,34373.0
2021-02-18 09:40:00,187.95,188.79,187.65,188.58,14705.0,171.2045,171.9697,170.9312,171.7784,14705.0
2021-02-18 09:50:00,188.49,189.1,188.46,188.85,23876.0,171.6964,172.2521,171.6691,172.0243,23876.0
2021-02-18 10:00:00,188.83,189.61,188.41,189.61,30716.0,172.0061,172.7166,171.6235,172.7166,30716.0
2021-02-18 10:10:00,189.63,189.9,189.38,189.87,57811.0,172.7348,172.9808,172.5071,172.9535,57811.0
2021-02-18 10:20:00,189.83,189.96,189.13,189.67,14044.0,172.917,173.0354,172.2794,172.7713,14044.0
2021-02-18 10:30:00,189.65,189.75,188.97,189.56,85364.0,172.7531,172.8441,172.1336,172.6711,85364.0
2021-02-18 10:40:00,189.56,189.77,189.15,189.27,12532.0,172.6711,172.8624,172.2976,172.4069,12532.0
2021-02-18 10:50:00,189.28,189.51,188.92,188.98,7836.0,172.416,172.6255,172.0881,172.1428,7836.0
2021-02-18 11:00:00,188.99,188.99,188.09,188.53,11994.0,172.1519,172.1519,171.332,171.7328,11994.0
2021-02-18 11:10:00,188.55,189.13,188.36,188.84,15622.0,171.7511,172.2794,171.578,172.0152,15622.0
2021-02-18 11:20:00,188.83,189.03,188.72,188.72,8897.0,172.0061,172.1883,171.9059,171.9059,8897.0
2021-02-18 11:30:00,188.72,188.96,188.56,188.78,13122.0,171.9059,172.1245,171.7602,171.9606,13122.0
2021-02-18 11:40:00,188.69,188.69,188.3,188.57,8458.0,171.8786,171.8786,171.5233,171.7693,8458.0
2021-02-18 11:50:00,188.53,188.69,188.4,188.53,6325.0,171.7328,171.8786,171.6144,171.7328,6325.0
2021-02-18 12:00:00,188.45,188.55,188.35,188.47,5759.0,171.66,171.7511,171.5689,171.6782,5759.0
2021-02-18 12:10:00,188.49,188.49,188.14,188.23,11028.0,171.6964,171.6964,171.3776,171.4596,11028.0
2021-02-18 12:20:00,188.19,188.41,188.0,188.37,11403.0,171.4231,171.6235,171.2501,171.5871,11403.0
2021-02-18 12:30:00,188.42,188.55,188.38,188.48,7882.0,171.6326,171.7511,171.5962,171.6873,7882.0
2021-02-18 12:40:00,188.48,188.66,188.42,188.45,6696.0,171.6873,171.8513,171.6326,171.66,6696.0
2021-02-18 12:50:00,188.31,188.73,188.07,188.73,8295.0,171.5324,171.915,171.3138,171.915,8295.0
2021-02-18 13:00:00,188.69,188.84,188.46,188.69,15423.0,171.8786,172.0152,171.6691,171.8786,15423.0
2021-02-18 13:10:00,188.71,189.12,188.65,189.04,6101.0,171.8968,172.2703,171.8422,172.1974,6101.0
2021-02-18 13:20:00,189.07,189.33,188.93,189.1,7147.0,172.2247,172.4616,172.0972,172.2521,7147.0
2021-02-18 13:30:00,189.04,189.11,188.83,188.9,9211.0,172.1974,172.2612,172.0061,172.0699,9211.0
2021-02-18 13:40:00,188.87,188.87,188.59,188.74,10074.0,172.0426,172.0426,171.7875,171.9241,10074.0
2021-02-18 13:50:00,188.68,188.84,188.48,188.8,6231.0,171.8695,172.0152,171.6873,171.9788,6231.0
2021-02-18 14:00:00,188.8,189.42,188.8,189.17,6096.0,171.9788,172.5435,171.9788,172.3158,6096.0
2021-02-18 14:10:00,189.17,189.23,188.8,189.01,8349.0,172.3158,172.3705,171.9788,172.1701,8349.0
2021-02-18 14:20:00,188.95,189.17,188.87,189.03,5684.0,172.1154,172.3158,172.0426,172.1883,5684.0
2021-02-18 14:30:00,189.06,189.2,189.02,189.1,7592.0,172.2156,172.3431,172.1792,172.2521,7592.0
2021-02-18 14:40:00,189.11,189.19,188.93,189.01,6143.0,172.2612,172.334,172.0972,172.1701,6143.0
2021-02-18 14:50:00,188.96,189.22,188.84,189.16,8859.0,172.1245,172.3614,172.0152,172.3067,8859.0
2021-02-18 15:00:00,189.26,189.35,188.98,188.99,13307.0,172.3978,172.4798,172.1428,172.1519,13307.0
2021-02-18 15:10:00,188.95,189.02,188.85,188.95,12686.0,172.1154,172.1792,172.0243,172.1154,12686.0
2021-02-18 15:20:00,188.95,189.13,188.91,189.06,7696.0,172.1154,172.2794,172.079,172.2156,7696.0
2021-02-18 15:30:00,189.08,189.08,188.83,188.89,15920.0,172.2338,172.2338,172.0061,172.0608,15920.0
2021-02-18 15:40:00,188.85,189.25,188.85,188.87,20791.0,172.0243,172.3887,172.0243,172.0426,20791.0
2021-02-18 15:50:00,188.98,189.21,188.75,189.21,76287.0,172.1428,172.3523,171.9332,172.3523,76287.0
2021-02-19 09:30:00,190.0,190.05,189.2,189.2,58747.0,173.0719,173.1174,172.3431,172.3431,58747.0
2021-02-19 09:40:00,189.02,189.16,187.74,187.88,75453.0,172.1792,172.3067,171.0132,171.1408,75453.0
2021-02-19 09:50:00,188.0,189.14,187.88,189.11,20848.0,171.2501,172.2885,171.1408,172.2612,20848.0
2021-02-19 10:00:00,189.19,189.26,188.18,188.43,13566.0,172.334,172.3978,171.414,171.6418,13566.0
2021-02-19 10:10:00,188.4,188.76,188.23,188.76,15973.0,171.6144,171.9424,171.4596,171.9424,15973.0
2021-02-19 10:20:00,188.77,188.77,188.27,188.42,22473.0,171.9515,171.9515,171.496,171.6326,22473.0
2021-02-19 10:30:00,188.39,188.52,188.04,188.34,8865.0,171.6053,171.7237,171.2865,171.5598,8865.0
2021-02-19 10:40:00,188.28,188.72,188.25,188.65,15564.0,171.5051,171.9059,171.4778,171.8422,15564.0
2021-02-19 10:50:00,188.61,188.97,188.53,188.74,8959.0,171.8057,172.1336,171.7328,171.9241,8959.0
2021-02-19 11:00:00,188.69,188.72,188.26,188.33,12140.0,171.8786,171.9059,171.4869,171.5507,12140.0
2021-02-19 11:10:00,188.35,188.43,187.83,188.43,12076.0,171.5689,171.6418,171.0952,171.6418,12076.0
2021-02-19 11:20:00,188.47,188.54,188.08,188.38,13987.0,171.6782,171.742,171.3229,171.5962,13987.0
2021-02-19 11:30:00,188.4,188.47,188.18,188.26,7315.0,171.6144,171.6782,171.414,171.4869,7315.0
2021-02-19 11:40:00,188.31,188.6,188.22,188.4,7748.0,171.5324,171.7966,171.4505,171.6144,7748.0
2021-02-19 11:50:00,188.35,188.42,188.18,188.34,7280.0,171.5689,171.6326,171.414,171.5598,7280.0
2021-02-19 12:00:00,188.31,188.56,188.2,188.46,7478.0,171.5324,171.7602,171.4322,171.6691,7478.0
2021-02-19 12:10:00,188.56,188.82,188.45,188.66,6922.0,171.7602,171.997,171.66,171.8513,6922.0
2021-02-19 12:20:00,188.66,189.64,188.66,189.54,9314.0,171.8513,172.7439,171.8513,172.6529,9314.0
2021-02-19 12:30:00,189.56,189.71,189.12,189.66,24950.0,172.6711,172.8077,172.2703,172.7622,24950.0
2021-02-19 12:40:00,189.74,189.75,189.4,189.65,17184.0,172.835,172.8441,172.5253,172.7531,17184.0
2021-02-19 12:50:00,189.56,189.65,189.25,189.51,7503.0,172.6711,172.7531,172.3887,172.6255,7503.0
2021-02-19 13:00:00,189.51,189.65,189.51,189.56,9620.0,172.6255,172.7531,172.6255,172.6711,9620.0
2021-02-19 13:10:00,189.55,189.62,189.49,189.55,6269.0,172.662,172.7257,172.6073,172.662,6269.0
2021-02-19 13:20:00,189.62,189.66,189.54,189.61,6149.0,172.7257,172.7622,172.6529,172.7166,6149.0
2021-02-19 13:30:00,189.64,189.65,189.36,189.61,10008.0,172.7439,172.7531,172.4889,172.7166,10008.0
2021-02-19 13:40:00,189.61,189.8,189.49,189.72,10979.0,172.7166,172.8897,172.6073,172.8168,10979.0
2021-02-19 13:50:00,189.75,189.92,189.63,189.88,10602.0,172.8441,172.999,172.7348,172.9626,10602.0
2021-02-19 14:00:00,189.87,190.08,189.75,189.75,14685.0,172.9535,173.1447,172.8441,172.8441,14685.0
2021-02-19 14:10:00,189.79,190.16,189.79,189.97,7070.0,172.8806,173.2176,172.8806,173.0445,7070.0
2021-02-19 14:20:00,189.96,189.96,189.34,189.34,13627.0,173.0354,173.0354,172.4707,172.4707,13627.0
2021-02-19 14:30:00,189.34,189.59,189.33,189.56,8016.0,172.4707,172.6984,172.4616,172.6711,8016.0
2021-02-19 14:40:00,189.51,189.62,189.33,189.62,7996.0,172.6255,172.7257,172.4616,172.7257,7996.0
2021-02-19 14:50:00,189.67,189.83,189.61,189.73,12562.0,172.7713,172.917,172.7166,172.8259,12562.0
2021-02-19 15:00:00,189.71,189.9,189.54,189.7,14634.0,172.8077,172.9808,172.6529,172.7986,14634.0
2021-02-19 15:10:00,189.75,190.06,189.71,189.88,22611.0,172.8441,173.1265,172.8077,172.9626,22611.0
2021-02-19 15:20:00,189.84,189.84,189.56,189.64,12938.0,172.9261,172.9261,172.6711,172.7439,12938.0
2021-02-19 15:30:00,189.66,189.92,189.59,189.85,19510.0,172.7622,172.999,172.6984,172.9352,19510.0
2021-02-19 15:40:00,189.87,189.91,189.48,189.72,19808.0,172.9535,172.9899,172.5982,172.8168,19808.0
2021-02-19 15:50:00,189.75,189.75,189.04,189.12,69613.0,172.8441,172.8441,172.1974,172.2703,69613.0
2021-02-22 09:30:00,188.08,188.67,187.63,188.03,32431.0,171.3229,171.8604,170.913,171.2774,32431.0
2021-02-22 09:40:00,188.04,188.05,186.93,187.2,24040.0,171.2865,171.2956,170.2754,170.5213,24040.0
2021-02-22 09:50:00,187.13,187.44,186.61,186.89,29041.0,170.4576,170.74,169.9839,170.239,29041.0
2021-02-22 10:00:00,186.89,187.1,186.45,186.5,26612.0,170.239,170.4303,169.8382,169.8837,26612.0
2021-02-22 10:10:00,186.57,186.81,186.3,186.69,25639.0,169.9475,170.1661,169.7015,170.0568,25639.0
2021-02-22 10:20:00,186.76,187.51,186.75,187.4,14069.0,170.1205,170.8037,170.1114,170.7035,14069.0
2021-02-22 10:30:00,187.53,187.54,186.99,187.45,11944.0,170.8219,170.831,170.3301,170.7491,11944.0
2021-02-22 10:40:00,187.5,188.01,187.4,188.01,12700.0,170.7946,171.2592,170.7035,171.2592,12700.0
2021-02-22 10:50:00,187.98,188.47,187.98,188.23,15162.0,171.2318,171.6782,171.2318,171.4596,15162.0
2021-02-22 11:00:00,188.13,189.17,188.13,188.98,15745.0,171.3685,172.3158,171.3685,172.1428,15745.0
2021-02-22 11:10:00,188.95,189.42,188.68,189.42,10944.0,172.1154,172.5435,171.8695,172.5435,10944.0
2021-02-22 11:20:00,189.3,189.3,188.73,188.81,7571.0,172.4342,172.4342,171.915,171.9879,7571.0
2021-02-22 11:30:00,188.69,189.18,188.56,189.09,6911.0,171.8786,172.3249,171.7602,172.243,6911.0
2021-02-22 11:40:00,189.05,189.49,188.77,189.26,10992.0,172.2065,172.6073,171.9515,172.3978,10992.0
2021-02-22 11:50:00,189.28,189.28,188.42,188.46,26102.0,172.416,172.416,171.6326,171.6691,26102.0
2021-02-22 12:00:00,188.47,188.57,188.08,188.33,28626.0,171.6782,171.7693,171.3229,171.5507,28626.0
2021-02-22 12:10:00,188.27,188.65,188.27,188.56,7865.0,171.496,171.8422,171.496,171.7602,7865.0
2021-02-22 12:20:00,188.51,189.1,188.44,188.9,9567.0,171.7146,172.2521,171.6509,172.0699,9567.0
2021-02-22 12:30:00,188.92,188.97,188.54,188.86,9716.0,172.0881,172.1336,171.742,172.0334,9716.0
2021-02-22 12:40:00,188.81,188.89,188.41,188.58,11975.0,171.9879,172.0608,171.6235,171.7784,11975.0
2021-02-22 12:50:00,188.58,188.66,188.23,188.64,9097.0,171.7784,171.8513,171.4596,171.833,9097.0
2021-02-22 13:00:00,188.69,188.79,188.5,188.74,9684.0,171.8786,171.9697,171.7055,171.9241,9684.0
2021-02-22 13:10:00,188.65,189.21,188.56,189.14,17250.0,171.8422,172.3523,171.7602,172.2885,17250.0
2021-02-22 13:20:00,189.08,189.16,188.96,189.16,7133.0,172.2338,172.3067,172.1245,172.3067,7133.0
2021-02-22 13:30:00,189.19,189.73,189.15,189.31,21622.0,172.334,172.8259,172.2976,172.4433,21622.0
2021-02-22 13:40:00,189.21,189.75,189.21,189.47,9235.0,172.3523,172.8441,172.3523,172.5891,9235.0
2021-02-22 13:50:00,189.33,189.35,188.92,189.14,18460.0,172.4616,172.4798,172.0881,172.2885,18460.0
2021-02-22 14:00:00,189.14,189.14,188.48,188.56,14259.0,172.2885,172.2885,171.6873,171.7602,14259.0
2021-02-22 14:10:00,188.53,188.77,188.42,188.77,9189.0,171.7328,171.9515,171.6326,171.9515,9189.0
2021-02-22 14:20:00,188.72,189.17,188.67,189.17,17942.0,171.9059,172.3158,171.8604,172.3158,17942.0
2021-02-22 14:30:00,189.14,189.37,189.07,189.37,10271.0,172.2885,172.498,172.2247,172.498,10271.0
2021-02-22 14:40:00,189.35,189.4,188.73,188.73,11656.0,172.4798,172.5253,171.915,171.915,11656.0
2021-02-22 14:50:00,188.76,188.87,188.55,188.58,11388.0,171.9424,172.0426,171.7511,171.7784,11388.0
2021-02-22 15:00:00,188.55,188.88,188.47,188.58,11712.0,171.7511,172.0517,171.6782,171.7784,11712.0
2021-02-22 15:10:00,188.7,188.81,188.31,188.38,11841.0,171.8877,171.9879,171.5324,171.5962,11841.0
2021-02-22 15:20:00,188.37,188.89,188.34,188.66,20718.0,171.5871,172.0608,171.5598,171.8513,20718.0
2021-02-22 15:30:00,188.83,189.2,188.77,188.98,19708.0,172.0061,172.3431,171.9515,172.1428,19708.0
2021-02-22 15:40:00,188.95,188.97,188.63,188.74,23491.0,172.1154,172.1336,171.8239,171.9241,23491.0
2021-02-22 15:50:00,188.78,188.8,188.19,188.32,72729.0,171.9606,171.9788,171.4231,171.5416,72729.0
2021-02-23 09:30:00,190.0,190.99,188.02,189.39,71101.0,173.0719,173.9737,171.2683,172.5162,71101.0
2021-02-23 09:40:00,189.42,190.87,188.98,190.29,52829.0,172.5435,173.8644,172.1428,173.336,52829.0
2021-02-23 09:50:00,190.17,190.35,188.69,188.8,38793.0,173.2267,173.3907,171.8786,171.9788,38793.0
2021-02-23 10:00:00,188.38,188.65,187.51,187.95,22811.0,171.5962,171.8422,170.8037,171.2045,22811.0
2021-02-23 10:10:00,187.91,188.13,187.26,187.95,23171.0,171.1681,171.3685,170.576,171.2045,23171.0
2021-02-23 10:20:00,187.8,187.8,186.05,186.27,27292.0,171.0679,171.0679,169.4738,169.6742,27292.0
2021-02-23 10:30:00,186.18,187.14,185.74,186.9,30597.0,169.5922,170.4667,169.1914,170.2481,30597.0
2021-02-23 10:40:00,186.79,187.18,186.29,186.8,20303.0,170.1479,170.5031,169.6924,170.157,20303.0
2021-02-23 10:50:00,186.9,187.43,186.41,186.41,15196.0,170.2481,170.7308,169.8017,169.8017,15196.0
2021-02-23 11:00:00,186.47,187.06,186.25,186.8,11714.0,169.8564,170.3938,169.656,170.157,11714.0
2021-02-23 11:10:00,186.79,187.1,186.58,186.97,12331.0,170.1479,170.4303,169.9566,170.3118,12331.0
2021-02-23 11:20:00,186.97,187.19,186.7,187.19,17263.0,170.3118,170.5122,170.0659,170.5122,17263.0
2021-02-23 11:30:00,187.08,187.13,186.79,187.13,13106.0,170.412,170.4576,170.1479,170.4576,13106.0
2021-02-23 11:40:00,186.99,186.99,186.39,186.46,7937.0,170.3301,170.3301,169.7835,169.8473,7937.0
2021-02-23 11:50:00,186.5,186.89,186.3,186.88,12499.0,169.8837,170.239,169.7015,170.2299,12499.0
2021-02-23 12:00:00,186.88,186.88,186.13,186.32,23636.0,170.2299,170.2299,169.5467,169.7197,23636.0
2021-02-23 12:10:00,186.3,186.53,186.0,186.15,12178.0,169.7015,169.911,169.4283,169.5649,12178.0
2021-02-23 12:20:00,186.08,186.16,185.7,186.12,22357.0,169.5011,169.574,169.155,169.5376,22357.0
2021-02-23 12:30:00,186.02,186.74,185.97,186.74,12214.0,169.4465,170.1023,169.4009,170.1023,12214.0
2021-02-23 12:40:00,186.64,186.72,186.1,186.33,15494.0,170.0112,170.0841,169.5193,169.7289,15494.0
2021-02-23 12:50:00,186.23,186.66,186.23,186.56,14325.0,169.6378,170.0295,169.6378,169.9384,14325.0
2021-02-23 13:00:00,186.54,187.14,186.51,186.75,30280.0,169.9201,170.4667,169.8928,170.1114,30280.0
2021-02-23 13:10:00,186.79,187.1,186.71,187.1,9146.0,170.1479,170.4303,170.075,170.4303,9146.0
2021-02-23 13:20:00,187.01,187.37,186.9,187.34,6611.0,170.3483,170.6762,170.2481,170.6489,6611.0
2021-02-23 13:30:00,187.28,187.48,187.11,187.12,7846.0,170.5942,170.7764,170.4394,170.4485,7846.0
2021-02-23 13:40:00,187.07,187.64,187.0,187.57,14468.0,170.4029,170.9221,170.3392,170.8584,14468.0
2021-02-23 13:50:00,187.47,187.65,187.31,187.47,13153.0,170.7673,170.9312,170.6215,170.7673,13153.0
2021-02-23 14:00:00,187.46,187.6,187.07,187.08,19805.0,170.7582,170.8857,170.4029,170.412,19805.0
2021-02-23 14:10:00,187.11,187.35,187.02,187.23,16170.0,170.4394,170.658,170.3574,170.5487,16170.0
2021-02-23 14:20:00,187.23,187.36,186.84,186.84,10644.0,170.5487,170.6671,170.1934,170.1934,10644.0
2021-02-23 14:30:00,186.81,186.95,186.47,186.76,10536.0,170.1661,170.2936,169.8564,170.1205,10536.0
2021-02-23 14:40:00,186.75,186.93,186.57,186.89,13609.0,170.1114,170.2754,169.9475,170.239,13609.0
2021-02-23 14:50:00,186.88,187.54,186.88,187.32,17976.0,170.2299,170.831,170.2299,170.6306,17976.0
2021-02-23 15:00:00,187.37,187.83,187.35,187.75,15282.0,170.6762,171.0952,170.658,171.0223,15282.0
2021-02-23 15:10:00,187.77,187.85,187.48,187.79,18852.0,171.0406,171.1134,170.7764,171.0588,18852.0
2021-02-23 15:20:00,187.75,188.33,187.69,188.27,55379.0,171.0223,171.5507,170.9677,171.496,55379.0
2021-02-23 15:30:00,188.25,189.08,188.17,189.05,40909.0,171.4778,172.2338,171.4049,172.2065,40909.0
2021-02-23 15:40:00,189.08,189.31,188.13,188.37,35769.0,172.2338,172.4433,171.3685,171.5871,35769.0
2021-02-23 15:50:00,188.25,188.52,187.73,187.82,136646.0,171.4778,171.7237,171.0041,171.0861,136646.0
2021-02-24 09:30:00,188.44,188.99,187.98,188.68,18029.0,171.6509,172.1519,171.2318,171.8695,18029.0
2021-02-24 09:40:00,188.49,188.68,188.06,188.48,6476.0,171.6964,171.8695,171.3047,171.6873,6476.0
2021-02-24 09:50:00,188.33,189.36,188.24,189.02,36015.0,171.5507,172.4889,171.4687,172.1792,36015.0
2021-02-24 10:00:00,189.08,189.52,188.97,189.19,13509.0,172.2338,172.6346,172.1336,172.334,13509.0
2021-02-24 10:10:00,189.24,190.31,189.24,190.2,21591.0,172.3796,173.3543,172.3796,173.2541,21591.0
2021-02-24 10:20:00,190.26,190.34,190.05,190.13,30128.0,173.3087,173.3816,173.1174,173.1903,30128.0
2021-02-24 10:30:00,190.15,190.32,189.93,189.99,11968.0,173.2085,173.3634,173.0081,173.0628,11968.0
2021-02-24 10:40:00,190.0,190.76,189.9,190.46,17407.0,173.0719,173.7642,172.9808,173.4909,17407.0
2021-02-24 10:50:00,190.37,190.62,190.27,190.44,15663.0,173.4089,173.6366,173.3178,173.4727,15663.0
2021-02-24 11:00:00,190.5,190.88,190.44,190.68,11643.0,173.5273,173.8735,173.4727,173.6913,11643.0
2021-02-24 11:10:00,190.66,190.83,190.45,190.75,9181.0,173.6731,173.8279,173.4818,173.7551,9181.0
2021-02-24 11:20:00,190.71,191.01,190.51,190.99,18628.0,173.7186,173.9919,173.5364,173.9737,18628.0
2021-02-24 11:30:00,190.95,191.29,190.86,191.23,12131.0,173.9372,174.2469,173.8553,174.1923,12131.0
2021-02-24 11:40:00,191.26,191.5,191.23,191.23,11470.0,174.2196,174.4382,174.1923,174.1923,11470.0
2021-02-24 11:50:00,191.23,191.26,190.92,191.1,10148.0,174.1923,174.2196,173.9099,174.0739,10148.0
2021-02-24 12:00:00,191.08,191.21,190.56,190.56,10776.0,174.0557,174.1741,173.582,173.582,10776.0
2021-02-24 12:10:00,190.53,190.69,190.47,190.59,4869.0,173.5547,173.7004,173.5,173.6093,4869.0
2021-02-24 12:20:00,190.59,190.84,190.56,190.75,9905.0,173.6093,173.837,173.582,173.7551,9905.0
2021-02-24 12:30:00,190.79,191.18,190.73,191.18,5203.0,173.7915,174.1467,173.7368,174.1467,5203.0
2021-02-24 12:40:00,191.19,191.41,191.03,191.13,9273.0,174.1558,174.3562,174.0101,174.1012,9273.0
2021-02-24 12:50:00,191.11,191.31,191.05,191.26,3274.0,174.083,174.2652,174.0283,174.2196,3274.0
2021-02-24 13:00:00,191.26,191.72,191.25,191.31,8458.0,174.2196,174.6386,174.2105,174.2652,8458.0
2021-02-24 13:10:00,191.37,191.76,191.32,191.65,4646.0,174.3198,174.6751,174.2743,174.5749,4646.0
2021-02-24 13:20:00,191.65,191.96,191.62,191.95,5910.0,174.5749,174.8572,174.5475,174.8481,5910.0
2021-02-24 13:30:00,191.95,192.13,191.81,191.98,14757.0,174.8481,175.0121,174.7206,174.8755,14757.0
2021-02-24 13:40:00,191.91,192.15,191.83,191.94,10289.0,174.8117,175.0303,174.7388,174.839,10289.0
2021-02-24 13:50:00,192.01,192.31,191.75,192.31,11401.0,174.9028,175.1761,174.666,175.1761,11401.0
2021-02-24 14:00:00,192.31,192.49,192.17,192.28,8286.0,175.1761,175.34,175.0485,175.1487,8286.0
2021-02-24 14:10:00,192.31,192.37,192.17,192.27,6585.0,175.1761,175.2307,175.0485,175.1396,6585.0
2021-02-24 14:20:00,192.19,192.24,191.81,191.99,8254.0,175.0668,175.1123,174.7206,174.8846,8254.0
2021-02-24 14:30:00,192.07,192.35,192.07,192.28,13474.0,174.9574,175.2125,174.9574,175.1487,13474.0
2021-02-24 14:40:00,192.04,192.18,191.91,191.92,11369.0,174.9301,175.0576,174.8117,174.8208,11369.0
2021-02-24 14:50:00,191.98,191.98,191.53,191.77,7342.0,174.8755,174.8755,174.4656,174.6842,7342.0
2021-02-24 15:00:00,191.68,191.99,191.63,191.92,6559.0,174.6022,174.8846,174.5566,174.8208,6559.0
2021-02-24 15:10:00,191.95,192.04,191.7,191.79,11759.0,174.8481,174.9301,174.6204,174.7024,11759.0
2021-02-24 15:20:00,191.84,192.05,191.7,191.74,16296.0,174.7479,174.9392,174.6204,174.6568,16296.0
2021-02-24 15:30:00,191.75,191.76,191.48,191.68,16326.0,174.666,174.6751,174.42,174.6022,16326.0
2021-02-24 15:40:00,191.66,191.84,191.18,191.7,20468.0,174.584,174.7479,174.1467,174.6204,20468.0
2021-02-24 15:50:00,191.7,192.05,191.23,191.38,86315.0,174.6204,174.9392,174.1923,174.3289,86315.0
2021-02-25 09:30:00,191.38,191.6,190.18,190.18,35988.0,174.3289,174.5293,173.2358,173.2358,35988.0
2021-02-25 09:40:00,190.2,191.06,189.96,189.96,18705.0,173.2541,174.0374,173.0354,173.0354,18705.0
2021-02-25 09:50:00,190.05,190.93,189.93,190.85,19825.0,173.1174,173.919,173.0081,173.8461,19825.0
2021-02-25 10:00:00,190.86,191.86,190.85,191.7,17045.0,173.8553,174.7662,173.8461,174.6204,17045.0
2021-02-25 10:10:00,191.55,191.86,191.1,191.86,9033.0,174.4838,174.7662,174.0739,174.7662,9033.0
2021-02-25 10:20:00,191.82,192.37,191.67,192.14,19297.0,174.7297,175.2307,174.5931,175.0212,19297.0
2021-02-25 10:30:00,192.06,192.07,190.92,191.64,10934.0,174.9483,174.9574,173.9099,174.5658,10934.0
2021-02-25 10:40:00,191.7,192.05,191.28,191.59,13485.0,174.6204,174.9392,174.2378,174.5202,13485.0
2021-02-25 10:50:00,191.67,191.78,191.45,191.66,8613.0,174.5931,174.6933,174.3927,174.584,8613.0
2021-02-25 11:00:00,191.88,191.95,190.98,191.17,24799.0,174.7844,174.8481,173.9646,174.1376,24799.0
2021-02-25 11:10:00,191.19,191.39,190.98,191.32,19334.0,174.1558,174.338,173.9646,174.2743,19334.0
2021-02-25 11:20:00,191.3,191.32,190.7,191.08,27457.0,174.256,174.2743,173.7095,174.0557,27457.0
2021-02-25 11:30:00,191.0,191.46,191.0,191.43,12267.0,173.9828,174.4018,173.9828,174.3745,12267.0
2021-02-25 11:40:00,191.46,191.46,191.24,191.34,17100.0,174.4018,174.4018,174.2014,174.2925,17100.0
2021-02-25 11:50:00,191.42,191.69,191.18,191.6,14845.0,174.3654,174.6113,174.1467,174.5293,14845.0
2021-02-25 12:00:00,191.66,191.79,191.27,191.7,13275.0,174.584,174.7024,174.2287,174.6204,13275.0
2021-02-25 12:10:00,191.77,191.77,191.22,191.22,19531.0,174.6842,174.6842,174.1832,174.1832,19531.0
2021-02-25 12:20:00,191.26,191.51,191.11,191.31,34565.0,174.2196,174.4473,174.083,174.2652,34565.0
2021-02-25 12:30:00,191.24,191.25,190.46,190.94,9204.0,174.2014,174.2105,173.4909,173.9281,9204.0
2021-02-25 12:40:00,190.91,191.14,190.54,190.89,9759.0,173.9008,174.1103,173.5638,173.8826,9759.0
2021-02-25 12:50:00,190.89,190.92,189.89,189.94,13684.0,173.8826,173.9099,172.9717,173.0172,13684.0
2021-02-25 13:00:00,189.85,189.94,189.2,189.49,23151.0,172.9352,173.0172,172.3431,172.6073,23151.0
2021-02-25 13:10:00,189.61,189.95,189.31,189.95,14202.0,172.7166,173.0263,172.4433,173.0263,14202.0
2021-02-25 13:20:00,189.88,190.21,189.7,190.17,10368.0,172.9626,173.2632,172.7986,173.2267,10368.0
2021-02-25 13:30:00,190.15,190.24,189.66,190.09,11791.0,173.2085,173.2905,172.7622,173.1539,11791.0
2021-02-25 13:40:00,190.06,190.39,189.84,190.18,9043.0,173.1265,173.4271,172.9261,173.2358,9043.0
2021-02-25 13:50:00,190.36,190.39,189.72,189.93,6807.0,173.3998,173.4271,172.8168,173.0081,6807.0
2021-02-25 14:00:00,189.77,190.14,189.7,190.14,6556.0,172.8624,173.1994,172.7986,173.1994,6556.0
2021-02-25 14:10:00,190.19,190.19,189.8,190.04,8951.0,173.2449,173.2449,172.8897,173.1083,8951.0
2021-02-25 14:20:00,190.09,190.59,189.69,189.81,15360.0,173.1539,173.6093,172.7895,172.8988,15360.0
2021-02-25 14:30:00,189.7,189.71,188.64,188.75,15764.0,172.7986,172.8077,171.833,171.9332,15764.0
2021-02-25 14:40:00,188.83,189.05,188.67,188.76,11022.0,172.0061,172.2065,171.8604,171.9424,11022.0
2021-02-25 14:50:00,188.84,188.92,188.5,188.52,11114.0,172.0152,172.0881,171.7055,171.7237,11114.0
2021-02-25 15:00:00,188.6,188.8,188.25,188.32,10602.0,171.7966,171.9788,171.4778,171.5416,10602.0
2021-02-25 15:10:00,188.47,188.7,188.12,188.23,12242.0,171.6782,171.8877,171.3594,171.4596,12242.0
2021-02-25 15:20:00,188.29,188.43,187.86,187.9,14710.0,171.5142,171.6418,171.1225,171.159,14710.0
2021-02-25 15:30:00,187.86,188.12,187.57,188.11,45772.0,171.1225,171.3594,170.8584,171.3503,45772.0
2021-02-25 15:40:00,188.11,188.19,187.21,187.21,167773.0,171.3503,171.4231,170.5304,170.5304,167773.0
2021-02-25 15:50:00,187.04,187.45,186.79,187.0,211862.0,170.3756,170.7491,170.1479,170.3392,211862.0
2021-02-26 09:30:00,187.0,187.0,185.55,185.57,39214.0,170.3392,170.3392,169.0183,169.0366,39214.0
2021-02-26 09:40:00,185.53,186.06,185.3,185.6,18388.0,169.0001,169.4829,168.7906,169.0639,18388.0
2021-02-26 09:50:00,185.55,186.0,185.27,185.27,31713.0,169.0183,169.4283,168.7633,168.7633,31713.0
2021-02-26 10:00:00,185.45,185.59,184.56,185.02,17702.0,168.9273,169.0548,168.1166,168.5356,17702.0
2021-02-26 10:10:00,185.05,185.27,184.61,184.99,16583.0,168.5629,168.7633,168.1621,168.5082,16583.0
2021-02-26 10:20:00,184.89,184.9,183.27,183.27,21593.0,168.4172,168.4263,166.9415,166.9415,21593.0
2021-02-26 10:30:00,183.0,184.36,183.0,184.31,21090.0,166.6955,167.9344,166.6955,167.8888,21090.0
2021-02-26 10:40:00,184.47,184.62,184.19,184.34,12830.0,168.0346,168.1712,167.7795,167.9162,12830.0
2021-02-26 10:50:00,184.27,184.51,183.8,184.02,12122.0,167.8524,168.071,167.4243,167.6247,12122.0
2021-02-26 11:00:00,184.19,184.22,183.8,184.02,21775.0,167.7795,167.8068,167.4243,167.6247,21775.0
2021-02-26 11:10:00,183.86,184.13,183.5,183.63,26763.0,167.4789,167.7249,167.151,167.2694,26763.0
2021-02-26 11:20:00,183.63,184.08,183.53,183.77,20319.0,167.2694,167.6793,167.1783,167.3969,20319.0
2021-02-26 11:30:00,183.79,184.65,183.79,184.39,28657.0,167.4152,168.1985,167.4152,167.9617,28657.0
2021-02-26 11:40:00,184.45,184.52,184.02,184.02,40621.0,168.0164,168.0801,167.6247,167.6247,40621.0
2021-02-26 11:50:00,184.0,184.11,183.77,184.01,7292.0,167.6064,167.7066,167.3969,167.6156,7292.0
2021-02-26 12:00:00,184.08,184.28,183.7,184.27,18225.0,167.6793,167.8615,167.3332,167.8524,18225.0
2021-02-26 12:10:00,184.27,184.49,184.08,184.37,38932.0,167.8524,168.0528,167.6793,167.9435,38932.0
2021-02-26 12:20:00,184.49,184.55,184.16,184.45,13777.0,168.0528,168.1074,167.7522,168.0164,13777.0
2021-02-26 12:30:00,184.45,184.57,184.24,184.34,18568.0,168.0164,168.1257,167.8251,167.9162,18568.0
2021-02-26 12:40:00,184.39,184.42,183.86,183.86,10974.0,167.9617,167.989,167.4789,167.4789,10974.0
2021-02-26 12:50:00,183.87,184.07,183.68,183.83,7621.0,167.488,167.6702,167.315,167.4516,7621.0
2021-02-26 13:00:00,183.77,183.9,183.12,183.35,7594.0,167.3969,167.5154,166.8048,167.0144,7594.0
2021-02-26 13:10:00,183.35,183.51,183.09,183.51,6254.0,167.0144,167.1601,166.7775,167.1601,6254.0
2021-02-26 13:20:00,183.44,183.58,183.14,183.52,14790.0,167.0963,167.2239,166.8231,167.1692,14790.0
2021-02-26 13:30:00,183.59,183.61,183.12,183.25,6690.0,167.233,167.2512,166.8048,166.9233,6690.0
2021-02-26 13:40:00,183.28,183.35,182.81,182.92,8174.0,166.9506,167.0144,166.5225,166.6227,8174.0
2021-02-26 13:50:00,182.89,183.02,182.47,182.83,8999.0,166.5953,166.7138,166.2128,166.5407,8999.0
2021-02-26 14:00:00,182.81,182.96,182.54,182.88,15251.0,166.5225,166.6591,166.2765,166.5862,15251.0
2021-02-26 14:10:00,182.88,183.27,182.73,182.87,23451.0,166.5862,166.9415,166.4496,166.5771,23451.0
2021-02-26 14:20:00,182.81,182.94,182.29,182.54,38121.0,166.5225,166.6409,166.0488,166.2765,38121.0
2021-02-26 14:30:00,182.45,182.63,182.12,182.25,15725.0,166.1945,166.3585,165.8939,166.0124,15725.0
2021-02-26 14:40:00,182.25,182.25,181.65,181.8,25173.0,166.0124,166.0124,165.4658,165.6025,25173.0
2021-02-26 14:50:00,181.74,182.86,181.6,182.69,19744.0,165.5478,166.568,165.4203,166.4132,19744.0
2021-02-26 15:00:00,182.66,183.11,182.48,183.06,13955.0,166.3858,166.7957,166.2219,166.7502,13955.0
2021-02-26 15:10:00,183.05,183.75,182.78,183.08,30251.0,166.7411,167.3787,166.4951,166.7684,30251.0
2021-02-26 15:20:00,183.08,183.08,182.62,182.9,17516.0,166.7684,166.7684,166.3494,166.6045,17516.0
2021-02-26 15:30:00,182.91,182.95,182.39,182.65,25890.0,166.6136,166.65,166.1399,166.3767,25890.0
2021-02-26 15:40:00,182.54,183.07,182.33,182.97,28735.0,166.2765,166.7593,166.0852,166.6682,28735.0
2021-02-26 15:50:00,182.91,183.15,181.9,181.91,97025.0,166.6136,166.8322,165.6935,165.7027,97025.0
2021-03-01 09:30:00,185.46,185.72,184.35,184.59,56480.0,168.9364,169.1732,167.9253,168.1439,56480.0
2021-03-01 09:40:00,184.81,186.25,184.78,185.87,21504.0,168.3443,169.656,168.317,169.3098,21504.0
2021-03-01 09:50:00,185.92,186.05,185.04,185.77,49896.0,169.3554,169.4738,168.5538,169.2187,49896.0
2021-03-01 10:00:00,185.76,186.32,185.5,185.89,13431.0,169.2096,169.7197,168.9728,169.3281,13431.0
2021-03-01 10:10:00,185.81,185.83,185.37,185.37,26074.0,169.2552,169.2734,168.8544,168.8544,26074.0
2021-03-01 10:20:00,185.42,185.46,183.72,183.72,40488.0,168.8999,168.9364,167.3514,167.3514,40488.0
2021-03-01 10:30:00,183.93,185.0,183.59,184.89,27448.0,167.5427,168.5174,167.233,168.4172,27448.0
2021-03-01 10:40:00,184.89,185.24,184.45,184.78,20851.0,168.4172,168.736,168.0164,168.317,20851.0
2021-03-01 10:50:00,184.89,185.0,184.57,184.69,14148.0,168.4172,168.5174,168.1257,168.235,14148.0
2021-03-01 11:00:00,184.71,184.76,184.13,184.61,18694.0,168.2532,168.2987,167.7249,168.1621,18694.0
2021-03-01 11:10:00,184.69,185.39,184.67,185.39,47002.0,168.235,168.8726,168.2168,168.8726,47002.0
2021-03-01 11:20:00,185.39,185.54,185.04,185.05,14754.0,168.8726,169.0092,168.5538,168.5629,14754.0
2021-03-01 11:30:00,185.12,185.6,185.12,185.29,14589.0,168.6267,169.0639,168.6267,168.7815,14589.0
2021-03-01 11:40:00,185.3,185.62,185.29,185.48,13213.0,168.7906,169.0821,168.7815,168.9546,13213.0
2021-03-01 11:50:00,185.52,185.69,185.38,185.6,12924.0,168.991,169.1459,168.8635,169.0639,12924.0
2021-03-01 12:00:00,185.68,185.88,185.64,185.72,25039.0,169.1368,169.3189,169.1003,169.1732,25039.0
2021-03-01 12:10:00,185.65,186.2,185.65,186.03,8947.0,169.1094,169.6104,169.1094,169.4556,8947.0
2021-03-01 12:20:00,186.08,186.13,185.78,186.08,11390.0,169.5011,169.5467,169.2279,169.5011,11390.0
2021-03-01 12:30:00,186.01,186.02,185.78,185.8,7103.0,169.4374,169.4465,169.2279,169.2461,7103.0
2021-03-01 12:40:00,185.77,185.84,185.5,185.83,10490.0,169.2187,169.2825,168.9728,169.2734,10490.0
2021-03-01 12:50:00,185.88,185.88,185.59,185.6,9926.0,169.3189,169.3189,169.0548,169.0639,9926.0
2021-03-01 13:00:00,185.59,185.7,185.5,185.53,6338.0,169.0548,169.155,168.9728,169.0001,6338.0
2021-03-01 13:10:00,185.5,185.77,185.5,185.71,16612.0,168.9728,169.2187,168.9728,169.1641,16612.0
2021-03-01 13:20:00,185.74,186.0,185.59,186.0,7437.0,169.1914,169.4283,169.0548,169.4283,7437.0
2021-03-01 13:30:00,186.03,186.48,186.0,186.47,5991.0,169.4556,169.8655,169.4283,169.8564,5991.0
2021-03-01 13:40:00,186.44,186.62,186.36,186.43,7157.0,169.8291,169.993,169.7562,169.8199,7157.0
2021-03-01 13:50:00,186.39,186.43,185.82,185.99,14694.0,169.7835,169.8199,169.2643,169.4191,14694.0
2021-03-01 14:00:00,186.13,186.65,186.06,186.48,10596.0,169.5467,170.0203,169.4829,169.8655,10596.0
2021-03-01 14:10:00,186.46,186.65,186.45,186.52,5078.0,169.8473,170.0203,169.8382,169.9019,5078.0
2021-03-01 14:20:00,186.58,186.58,185.51,185.81,26416.0,169.9566,169.9566,168.9819,169.2552,26416.0
2021-03-01 14:30:00,185.91,186.29,185.82,186.12,6713.0,169.3463,169.6924,169.2643,169.5376,6713.0
2021-03-01 14:40:00,186.12,186.29,186.03,186.03,9515.0,169.5376,169.6924,169.4556,169.4556,9515.0
2021-03-01 14:50:00,186.05,186.09,185.58,185.66,20996.0,169.4738,169.5102,169.0457,169.1185,20996.0
2021-03-01 15:00:00,185.69,185.78,185.58,185.65,9536.0,169.1459,169.2279,169.0457,169.1094,9536.0
2021-03-01 15:10:00,185.65,185.67,185.56,185.62,8122.0,169.1094,169.1277,169.0275,169.0821,8122.0
2021-03-01 15:20:00,185.67,185.9,185.62,185.7,16213.0,169.1277,169.3372,169.0821,169.155,16213.0
2021-03-01 15:30:00,185.66,185.79,185.06,185.12,41487.0,169.1185,169.237,168.572,168.6267,41487.0
2021-03-01 15:40:00,185.05,185.2,184.38,184.69,21381.0,168.5629,168.6995,167.9526,168.235,21381.0
2021-03-01 15:50:00,184.65,185.12,184.47,184.62,101804.0,168.1985,168.6267,168.0346,168.1712,101804.0
2021-03-02 09:30:00,184.0,185.31,184.0,185.31,29498.0,167.6064,168.7997,167.6064,168.7997,29498.0
2021-03-02 09:40:00,185.25,185.42,184.9,185.03,16990.0,168.7451,168.8999,168.4263,168.5447,16990.0
2021-03-02 09:50:00,185.05,185.3,184.65,185.0,17003.0,168.5629,168.7906,168.1985,168.5174,17003.0
2021-03-02 10:00:00,184.84,184.91,184.66,184.75,7701.0,168.3716,168.4354,168.2076,168.2896,7701.0
2021-03-02 10:10:00,184.68,185.2,184.62,185.16,23603.0,168.2259,168.6995,168.1712,168.6631,23603.0
2021-03-02 10:20:00,185.16,186.07,185.1,185.75,12890.0,168.6631,169.492,168.6084,169.2005,12890.0
2021-03-02 10:30:00,185.72,186.18,185.71,186.18,5025.0,169.1732,169.5922,169.1641,169.5922,5025.0
2021-03-02 10:40:00,186.19,186.52,186.05,186.5,8106.0,169.6013,169.9019,169.4738,169.8837,8106.0
2021-03-02 10:50:00,186.42,186.42,186.08,186.13,11943.0,169.8108,169.8108,169.5011,169.5467,11943.0
2021-03-02 11:00:00,186.14,186.15,185.82,186.01,17067.0,169.5558,169.5649,169.2643,169.4374,17067.0
2021-03-02 11:10:00,185.99,186.15,185.78,186.15,10788.0,169.4191,169.5649,169.2279,169.5649,10788.0
2021-03-02 11:20:00,186.14,187.25,186.14,187.21,31174.0,169.5558,170.5669,169.5558,170.5304,31174.0
2021-03-02 11:30:00,187.14,187.24,186.23,186.34,10969.0,170.4667,170.5578,169.6378,169.738,10969.0
2021-03-02 11:40:00,186.28,186.77,186.19,186.62,12652.0,169.6833,170.1297,169.6013,169.993,12652.0
2021-03-02 11:50:00,186.54,186.61,186.18,186.3,7007.0,169.9201,169.9839,169.5922,169.7015,7007.0
2021-03-02 12:00:00,186.18,186.61,186.01,186.52,14921.0,169.5922,169.9839,169.4374,169.9019,14921.0
2021-03-02 12:10:00,186.5,187.05,186.39,187.05,9481.0,169.8837,170.3847,169.7835,170.3847,9481.0
2021-03-02 12:20:00,187.08,187.23,186.82,186.88,12817.0,170.412,170.5487,170.1752,170.2299,12817.0
2021-03-02 12:30:00,186.91,186.91,186.44,186.59,10798.0,170.2572,170.2572,169.8291,169.9657,10798.0
2021-03-02 12:40:00,186.59,186.91,186.57,186.74,8118.0,169.9657,170.2572,169.9475,170.1023,8118.0
2021-03-02 12:50:00,186.6,186.73,186.48,186.66,8624.0,169.9748,170.0932,169.8655,170.0295,8624.0
2021-03-02 13:00:00,186.68,187.1,186.68,186.86,9399.0,170.0477,170.4303,170.0477,170.2116,9399.0
2021-03-02 13:10:00,186.86,187.28,186.86,187.21,10143.0,170.2116,170.5942,170.2116,170.5304,10143.0
2021-03-02 13:20:00,187.17,187.24,186.95,186.98,10358.0,170.494,170.5578,170.2936,170.3209,10358.0
2021-03-02 13:30:00,186.97,187.1,186.75,187.01,13538.0,170.3118,170.4303,170.1114,170.3483,13538.0
2021-03-02 13:40:00,187.03,187.04,186.8,186.93,11982.0,170.3665,170.3756,170.157,170.2754,11982.0
2021-03-02 13:50:00,186.92,186.92,186.6,186.6,11277.0,170.2663,170.2663,169.9748,169.9748,11277.0
2021-03-02 14:00:00,186.61,186.72,186.22,186.42,12645.0,169.9839,170.0841,169.6287,169.8108,12645.0
2021-03-02 14:10:00,186.35,186.41,186.12,186.3,10695.0,169.7471,169.8017,169.5376,169.7015,10695.0
2021-03-02 14:20:00,186.34,186.7,186.33,186.66,8869.0,169.738,170.0659,169.7289,170.0295,8869.0
2021-03-02 14:30:00,186.65,186.82,186.53,186.82,17620.0,170.0203,170.1752,169.911,170.1752,17620.0
2021-03-02 14:40:00,186.85,186.89,186.57,186.75,12815.0,170.2025,170.239,169.9475,170.1114,12815.0
2021-03-02 14:50:00,186.75,187.05,186.75,186.87,14688.0,170.1114,170.3847,170.1114,170.2207,14688.0
2021-03-02 15:00:00,186.85,187.37,186.8,187.29,16696.0,170.2025,170.6762,170.157,170.6033,16696.0
2021-03-02 15:10:00,187.38,187.48,187.04,187.09,19842.0,170.6853,170.7764,170.3756,170.4211,19842.0
2021-03-02 15:20:00,187.04,187.4,187.03,187.31,18818.0,170.3756,170.7035,170.3665,170.6215,18818.0
2021-03-02 15:30:00,187.31,187.4,186.38,186.51,60085.0,170.6215,170.7035,169.7744,169.8928,60085.0
2021-03-02 15:40:00,186.44,186.78,186.35,186.35,39478.0,169.8291,170.1388,169.7471,169.7471,39478.0
2021-03-02 15:50:00,186.46,186.5,185.93,186.0,75512.0,169.8473,169.8837,169.3645,169.4283,75512.0
2021-03-03 09:30:00,185.63,187.33,185.57,186.74,92394.0,169.0912,170.6398,169.0366,170.1023,92394.0
2021-03-03 09:40:00,186.46,186.69,186.19,186.56,45470.0,169.8473,170.0568,169.6013,169.9384,45470.0
2021-03-03 09:50:00,186.5,186.56,185.98,186.27,24658.0,169.8837,169.9384,169.41,169.6742,24658.0
2021-03-03 10:00:00,186.3,186.46,185.97,186.46,50571.0,169.7015,169.8473,169.4009,169.8473,50571.0
2021-03-03 10:10:00,186.5,187.5,186.46,186.89,31256.0,169.8837,170.7946,169.8473,170.239,31256.0
2021-03-03 10:20:00,186.89,187.09,186.58,186.58,40465.0,170.239,170.4211,169.9566,169.9566,40465.0
2021-03-03 10:30:00,186.55,186.55,186.06,186.1,13940.0,169.9293,169.9293,169.4829,169.5193,13940.0
2021-03-03 10:40:00,186.09,186.09,185.54,185.68,14943.0,169.5102,169.5102,169.0092,169.1368,14943.0
2021-03-03 10:50:00,185.61,185.93,185.45,185.64,14219.0,169.073,169.3645,168.9273,169.1003,14219.0
2021-03-03 11:00:00,185.64,186.21,185.64,186.03,28930.0,169.1003,169.6195,169.1003,169.4556,28930.0
2021-03-03 11:10:00,186.06,186.41,185.9,186.41,6945.0,169.4829,169.8017,169.3372,169.8017,6945.0
2021-03-03 11:20:00,186.62,187.01,186.62,187.01,7459.0,169.993,170.3483,169.993,170.3483,7459.0
2021-03-03 11:30:00,186.98,187.13,186.84,186.84,13860.0,170.3209,170.4576,170.1934,170.1934,13860.0
2021-03-03 11:40:00,186.87,187.12,186.64,186.99,8649.0,170.2207,170.4485,170.0112,170.3301,8649.0
2021-03-03 11:50:00,186.92,187.29,186.85,187.05,11073.0,170.2663,170.6033,170.2025,170.3847,11073.0
2021-03-03 12:00:00,187.12,187.12,186.75,187.03,8668.0,170.4485,170.4485,170.1114,170.3665,8668.0
2021-03-03 12:10:00,187.0,187.49,187.0,187.46,12743.0,170.3392,170.7855,170.3392,170.7582,12743.0
2021-03-03 12:20:00,187.52,188.0,187.52,187.93,11243.0,170.8128,171.2501,170.8128,171.1863,11243.0
2021-03-03 12:30:00,187.86,187.92,187.45,187.63,7761.0,171.1225,171.1772,170.7491,170.913,7761.0
2021-03-03 12:40:00,187.65,187.9,187.53,187.76,13734.0,170.9312,171.159,170.8219,171.0314,13734.0
2021-03-03 12:50:00,187.74,187.81,187.43,187.43,4588.0,171.0132,171.077,170.7308,170.7308,4588.0
2021-03-03 13:00:00,187.39,187.68,187.22,187.67,8555.0,170.6944,170.9586,170.5396,170.9495,8555.0
2021-03-03 13:10:00,187.67,187.92,187.47,187.86,7582.0,170.9495,171.1772,170.7673,171.1225,7582.0
2021-03-03 13:20:00,187.88,188.07,187.76,187.99,10295.0,171.1408,171.3138,171.0314,171.241,10295.0
2021-03-03 13:30:00,187.89,188.13,187.87,188.05,12820.0,171.1499,171.3685,171.1316,171.2956,12820.0
2021-03-03 13:40:00,188.13,188.38,188.0,188.06,5859.0,171.3685,171.5962,171.2501,171.3047,5859.0
2021-03-03 13:50:00,188.0,188.16,188.0,188.15,8643.0,171.2501,171.3958,171.2501,171.3867,8643.0
2021-03-03 14:00:00,188.21,188.38,187.44,187.44,13154.0,171.4414,171.5962,170.74,170.74,13154.0
2021-03-03 14:10:00,187.49,188.34,187.48,188.24,9546.0,170.7855,171.5598,170.7764,171.4687,9546.0
2021-03-03 14:20:00,188.22,188.43,188.0,188.16,22041.0,171.4505,171.6418,171.2501,171.3958,22041.0
2021-03-03 14:30:00,188.2,188.24,187.42,187.8,14370.0,171.4322,171.4687,170.7217,171.0679,14370.0
2021-03-03 14:40:00,187.86,187.89,187.49,187.55,13468.0,171.1225,171.1499,170.7855,170.8402,13468.0
2021-03-03 14:50:00,187.64,187.92,187.26,187.34,20796.0,170.9221,171.1772,170.576,170.6489,20796.0
2021-03-03 15:00:00,187.27,187.38,186.78,187.2,23933.0,170.5851,170.6853,170.1388,170.5213,23933.0
2021-03-03 15:10:00,187.37,187.63,186.51,186.67,17870.0,170.6762,170.913,169.8928,170.0386,17870.0
2021-03-03 15:20:00,186.7,186.72,186.3,186.53,20877.0,170.0659,170.0841,169.7015,169.911,20877.0
2021-03-03 15:30:00,186.6,186.69,185.89,186.17,21511.0,169.9748,170.0568,169.3281,169.5831,21511.0
2021-03-03 15:40:00,186.16,186.67,185.93,185.95,21250.0,169.574,170.0386,169.3645,169.3827,21250.0
2021-03-03 15:50:00,185.89,186.1,185.5,186.07,102386.0,169.3281,169.5193,168.9728,169.492,102386.0
2021-03-04 09:30:00,185.8,187.34,185.59,187.06,27532.0,169.2461,170.6489,169.0548,170.3938,27532.0
2021-03-04 09:40:00,186.99,186.99,186.3,186.31,9670.0,170.3301,170.3301,169.7015,169.7106,9670.0
2021-03-04 09:50:00,186.21,187.04,186.1,187.04,8631.0,169.6195,170.3756,169.5193,170.3756,8631.0
2021-03-04 10:00:00,187.29,187.29,186.48,187.0,22688.0,170.6033,170.6033,169.8655,170.3392,22688.0
2021-03-04 10:10:00,186.85,186.85,186.1,186.58,24106.0,170.2025,170.2025,169.5193,169.9566,24106.0
2021-03-04 10:20:00,186.53,186.74,186.19,186.72,13015.0,169.911,170.1023,169.6013,170.0841,13015.0
2021-03-04 10:30:00,186.74,187.05,186.47,186.91,11588.0,170.1023,170.3847,169.8564,170.2572,11588.0
2021-03-04 10:40:00,186.8,186.9,186.08,186.44,9573.0,170.157,170.2481,169.5011,169.8291,9573.0
2021-03-04 10:50:00,186.45,186.55,186.14,186.2,19097.0,169.8382,169.9293,169.5558,169.6104,19097.0
2021-03-04 11:00:00,186.33,186.71,186.27,186.65,5283.0,169.7289,170.075,169.6742,170.0203,5283.0
2021-03-04 11:10:00,186.68,186.81,186.22,186.37,10602.0,170.0477,170.1661,169.6287,169.7653,10602.0
2021-03-04 11:20:00,186.44,186.7,186.32,186.7,9333.0,169.8291,170.0659,169.7197,170.0659,9333.0
2021-03-04 11:30:00,186.79,186.99,186.59,186.98,6177.0,170.1479,170.3301,169.9657,170.3209,6177.0
2021-03-04 11:40:00,187.03,187.09,186.87,186.99,2926.0,170.3665,170.4211,170.2207,170.3301,2926.0
2021-03-04 11:50:00,187.01,187.35,186.93,187.33,5462.0,170.3483,170.658,170.2754,170.6398,5462.0
2021-03-04 12:00:00,187.46,187.8,187.34,187.75,13175.0,170.7582,171.0679,170.6489,171.0223,13175.0
2021-03-04 12:10:00,187.78,187.78,187.13,187.34,11369.0,171.0497,171.0497,170.4576,170.6489,11369.0
2021-03-04 12:20:00,187.32,187.39,186.25,186.39,8803.0,170.6306,170.6944,169.656,169.7835,8803.0
2021-03-04 12:30:00,186.31,186.37,185.88,186.05,9290.0,169.7106,169.7653,169.3189,169.4738,9290.0
2021-03-04 12:40:00,186.17,186.17,185.57,185.6,4322.0,169.5831,169.5831,169.0366,169.0639,4322.0
2021-03-04 12:50:00,185.53,185.53,184.62,184.94,17295.0,169.0001,169.0001,168.1712,168.4627,17295.0
2021-03-04 13:00:00,184.75,185.49,184.72,185.39,15660.0,168.2896,168.9637,168.2623,168.8726,15660.0
2021-03-04 13:10:00,185.44,185.44,184.67,184.9,7133.0,168.9181,168.9181,168.2168,168.4263,7133.0
2021-03-04 13:20:00,184.78,184.78,183.92,184.49,6935.0,168.317,168.317,167.5336,168.0528,6935.0
2021-03-04 13:30:00,184.41,184.54,183.96,184.28,7108.0,167.9799,168.0983,167.57,167.8615,7108.0
2021-03-04 13:40:00,184.16,184.31,183.23,183.23,8532.0,167.7522,167.8888,166.905,166.905,8532.0
2021-03-04 13:50:00,183.29,183.29,182.24,182.24,12847.0,166.9597,166.9597,166.0033,166.0033,12847.0
2021-03-04 14:00:00,182.25,183.7,182.25,183.7,24193.0,166.0124,167.3332,166.0124,167.3332,24193.0
2021-03-04 14:10:00,183.7,184.52,183.46,184.39,13237.0,167.3332,168.0801,167.1146,167.9617,13237.0
2021-03-04 14:20:00,184.34,184.56,183.99,184.38,6398.0,167.9162,168.1166,167.5973,167.9526,6398.0
2021-03-04 14:30:00,184.37,184.5,183.62,183.99,19102.0,167.9435,168.0619,167.2603,167.5973,19102.0
2021-03-04 14:40:00,184.01,184.65,184.0,184.6,9524.0,167.6156,168.1985,167.6064,168.153,9524.0
2021-03-04 14:50:00,184.65,185.06,184.35,184.81,7803.0,168.1985,168.572,167.9253,168.3443,7803.0
2021-03-04 15:00:00,184.74,184.86,184.16,184.16,22741.0,168.2805,168.3898,167.7522,167.7522,22741.0
2021-03-04 15:10:00,184.07,184.07,183.14,183.35,12735.0,167.6702,167.6702,166.8231,167.0144,12735.0
2021-03-04 15:20:00,183.31,183.98,183.04,183.88,14770.0,166.9779,167.5882,166.732,167.4971,14770.0
2021-03-04 15:30:00,183.81,184.48,183.63,184.07,15876.0,167.4334,168.0437,167.2694,167.6702,15876.0
2021-03-04 15:40:00,184.17,184.31,183.86,184.26,13627.0,167.7613,167.8888,167.4789,167.8433,13627.0
2021-03-04 15:50:00,184.41,184.65,183.12,183.78,123110.0,167.9799,168.1985,166.8048,167.406,123110.0
2021-03-05 09:30:00,184.7,184.85,184.22,184.22,29372.0,168.2441,168.3807,167.8068,167.8068,29372.0
2021-03-05 09:40:00,184.34,184.74,183.77,184.14,64016.0,167.9162,168.2805,167.3969,167.734,64016.0
2021-03-05 09:50:00,183.77,183.89,183.04,183.89,32494.0,167.3969,167.5062,166.732,167.5062,32494.0
2021-03-05 10:00:00,183.86,183.95,183.29,183.67,21404.0,167.4789,167.5609,166.9597,167.3058,21404.0
2021-03-05 10:10:00,183.89,184.17,183.32,183.97,11409.0,167.5062,167.7613,166.987,167.5791,11409.0
2021-03-05 10:20:00,184.17,184.21,183.74,183.79,18814.0,167.7613,167.7977,167.3696,167.4152,18814.0
2021-03-05 10:30:00,183.74,184.05,183.1,183.1,15213.0,167.3696,167.652,166.7866,166.7866,15213.0
2021-03-05 10:40:00,183.28,183.54,182.8,183.31,16062.0,166.9506,167.1874,166.5134,166.9779,16062.0
2021-03-05 10:50:00,183.31,183.64,183.15,183.25,13972.0,166.9779,167.2785,166.8322,166.9233,13972.0
2021-03-05 11:00:00,183.34,183.68,182.93,183.08,14325.0,167.0052,167.315,166.6318,166.7684,14325.0
2021-03-05 11:10:00,183.18,183.62,183.18,183.46,14891.0,166.8595,167.2603,166.8595,167.1146,14891.0
2021-03-05 11:20:00,183.48,183.83,183.12,183.12,15217.0,167.1328,167.4516,166.8048,166.8048,15217.0
2021-03-05 11:30:00,183.29,183.65,183.21,183.3,18119.0,166.9597,167.2876,166.8868,166.9688,18119.0
2021-03-05 11:40:00,183.27,183.29,182.83,182.92,20595.0,166.9415,166.9597,166.5407,166.6227,20595.0
2021-03-05 11:50:00,182.95,184.05,182.87,183.94,17326.0,166.65,167.652,166.5771,167.5518,17326.0
2021-03-05 12:00:00,183.93,184.56,183.93,184.48,15823.0,167.5427,168.1166,167.5427,168.0437,15823.0
2021-03-05 12:10:00,184.46,184.93,184.43,184.85,8876.0,168.0255,168.4536,167.9981,168.3807,8876.0
2021-03-05 12:20:00,184.88,184.88,184.12,184.12,17689.0,168.408,168.408,167.7158,167.7158,17689.0
2021-03-05 12:30:00,184.16,184.63,184.15,184.31,13078.0,167.7522,168.1803,167.7431,167.8888,13078.0
2021-03-05 12:40:00,184.4,184.64,184.29,184.37,10142.0,167.9708,168.1894,167.8706,167.9435,10142.0
2021-03-05 12:50:00,184.35,184.43,183.96,184.41,14418.0,167.9253,167.9981,167.57,167.9799,14418.0
2021-03-05 13:00:00,184.31,185.06,184.28,185.06,7592.0,167.8888,168.572,167.8615,168.572,7592.0
2021-03-05 13:10:00,185.0,185.38,184.68,185.36,7057.0,168.5174,168.8635,168.2259,168.8453,7057.0
2021-03-05 13:20:00,185.35,185.78,185.3,185.54,9825.0,168.8362,169.2279,168.7906,169.0092,9825.0
2021-03-05 13:30:00,185.48,185.94,185.36,185.93,12740.0,168.9546,169.3736,168.8453,169.3645,12740.0
2021-03-05 13:40:00,186.0,186.09,185.72,185.84,8800.0,169.4283,169.5102,169.1732,169.2825,8800.0
2021-03-05 13:50:00,185.79,186.21,185.68,186.06,12269.0,169.237,169.6195,169.1368,169.4829,12269.0
2021-03-05 14:00:00,186.04,186.33,185.48,185.48,10865.0,169.4647,169.7289,168.9546,168.9546,10865.0
2021-03-05 14:10:00,185.53,186.2,185.44,186.0,15988.0,169.0001,169.6104,168.9181,169.4283,15988.0
2021-03-05 14:20:00,186.03,186.53,185.94,186.36,14082.0,169.4556,169.911,169.3736,169.7562,14082.0
2021-03-05 14:30:00,186.41,186.62,186.28,186.34,11113.0,169.8017,169.993,169.6833,169.738,11113.0
2021-03-05 14:40:00,186.36,186.4,186.06,186.35,13911.0,169.7562,169.7926,169.4829,169.7471,13911.0
2021-03-05 14:50:00,186.1,186.33,185.89,186.09,11356.0,169.5193,169.7289,169.3281,169.5102,11356.0
2021-03-05 15:00:00,186.09,186.61,186.09,186.13,18981.0,169.5102,169.9839,169.5102,169.5467,18981.0
2021-03-05 15:10:00,186.2,186.54,186.12,186.39,15693.0,169.6104,169.9201,169.5376,169.7835,15693.0
2021-03-05 15:20:00,186.39,186.75,186.29,186.43,25544.0,169.7835,170.1114,169.6924,169.8199,25544.0
2021-03-05 15:30:00,186.48,186.69,186.29,186.61,37182.0,169.8655,170.0568,169.6924,169.9839,37182.0
2021-03-05 15:40:00,186.63,187.15,186.61,187.07,27303.0,170.0021,170.4758,169.9839,170.4029,27303.0
2021-03-05 15:50:00,187.15,187.72,186.73,187.01,71402.0,170.4758,170.995,170.0932,170.3483,71402.0
2021-03-08 09:30:00,188.53,188.87,187.25,187.88,35617.0,171.7328,172.0426,170.5669,171.1408,35617.0
2021-03-08 09:40:00,188.41,189.47,187.95,189.2,50135.0,171.6235,172.5891,171.2045,172.3431,50135.0
2021-03-08 09:50:00,189.12,189.65,188.45,188.74,27553.0,172.2703,172.7531,171.66,171.9241,27553.0
2021-03-08 10:00:00,188.53,188.73,187.73,188.31,28323.0,171.7328,171.915,171.0041,171.5324,28323.0
2021-03-08 10:10:00,188.18,188.79,187.74,188.62,26200.0,171.414,171.9697,171.0132,171.8148,26200.0
2021-03-08 10:20:00,188.57,189.12,188.26,189.12,17873.0,171.7693,172.2703,171.4869,172.2703,17873.0
2021-03-08 10:30:00,189.04,189.16,188.25,188.56,32346.0,172.1974,172.3067,171.4778,171.7602,32346.0
2021-03-08 10:40:00,188.59,188.71,188.32,188.67,35643.0,171.7875,171.8968,171.5416,171.8604,35643.0
2021-03-08 10:50:00,188.75,189.17,188.66,189.17,30354.0,171.9332,172.3158,171.8513,172.3158,30354.0
2021-03-08 11:00:00,189.22,190.14,189.02,189.92,49615.0,172.3614,173.1994,172.1792,172.999,49615.0
2021-03-08 11:10:00,189.86,190.58,189.75,190.58,20943.0,172.9443,173.6002,172.8441,173.6002,20943.0
2021-03-08 11:20:00,190.7,190.84,190.42,190.84,18676.0,173.7095,173.837,173.4545,173.837,18676.0
2021-03-08 11:30:00,190.77,190.83,190.6,190.64,18186.0,173.7733,173.8279,173.6184,173.6549,18186.0
2021-03-08 11:40:00,190.64,190.96,190.54,190.94,13935.0,173.6549,173.9463,173.5638,173.9281,13935.0
2021-03-08 11:50:00,190.85,191.41,190.84,191.21,14139.0,173.8461,174.3562,173.837,174.1741,14139.0
2021-03-08 12:00:00,191.21,191.51,190.76,191.43,15470.0,174.1741,174.4473,173.7642,174.3745,15470.0
2021-03-08 12:10:00,191.36,191.84,191.27,191.81,18136.0,174.3107,174.7479,174.2287,174.7206,18136.0
2021-03-08 12:20:00,191.82,192.47,191.77,192.47,15015.0,174.7297,175.3218,174.6842,175.3218,15015.0
2021-03-08 12:30:00,192.36,192.85,192.25,192.83,15903.0,175.2216,175.668,175.1214,175.6497,15903.0
2021-03-08 12:40:00,192.88,192.96,192.34,192.38,15969.0,175.6953,175.7682,175.2034,175.2398,15969.0
2021-03-08 12:50:00,192.39,192.86,192.36,192.86,10957.0,175.2489,175.6771,175.2216,175.6771,10957.0
2021-03-08 13:00:00,192.8,193.54,192.67,193.52,12017.0,175.6224,176.2965,175.504,176.2783,12017.0
2021-03-08 13:10:00,193.52,193.87,193.28,193.71,16224.0,176.2783,176.5971,176.0596,176.4513,16224.0
2021-03-08 13:20:00,193.72,193.84,193.3,193.59,13985.0,176.4604,176.5697,176.0779,176.342,13985.0
2021-03-08 13:30:00,193.65,193.72,193.16,193.16,10823.0,176.3967,176.4604,175.9503,175.9503,10823.0
2021-03-08 13:40:00,193.19,193.29,192.76,192.9,15561.0,175.9777,176.0687,175.586,175.7135,15561.0
2021-03-08 13:50:00,192.66,192.91,192.42,192.67,16641.0,175.4949,175.7226,175.2763,175.504,16641.0
2021-03-08 14:00:00,192.59,193.05,192.52,193.05,17195.0,175.4311,175.8501,175.3674,175.8501,17195.0
2021-03-08 14:10:00,192.97,193.5,192.74,193.0,18669.0,175.7773,176.26,175.5678,175.8046,18669.0
2021-03-08 14:20:00,193.0,193.14,192.62,192.82,10582.0,175.8046,175.9321,175.4584,175.6406,10582.0
2021-03-08 14:30:00,192.73,192.86,192.46,192.6,11572.0,175.5586,175.6771,175.3127,175.4402,11572.0
2021-03-08 14:40:00,192.55,192.57,191.98,191.98,11778.0,175.3947,175.4129,174.8755,174.8755,11778.0
2021-03-08 14:50:00,192.13,192.4,192.05,192.4,10911.0,175.0121,175.258,174.9392,175.258,10911.0
2021-03-08 15:00:00,192.4,192.4,191.49,191.73,13006.0,175.258,175.258,174.4291,174.6477,13006.0
2021-03-08 15:10:00,191.7,191.98,191.21,191.38,13074.0,174.6204,174.8755,174.1741,174.3289,13074.0
2021-03-08 15:20:00,191.47,191.93,191.43,191.77,12167.0,174.4109,174.8299,174.3745,174.6842,12167.0
2021-03-08 15:30:00,191.82,192.39,191.7,192.27,25467.0,174.7297,175.2489,174.6204,175.1396,25467.0
2021-03-08 15:40:00,192.27,192.5,191.56,191.84,23908.0,175.1396,175.3491,174.4929,174.7479,23908.0
2021-03-08 15:50:00,191.79,191.81,191.02,191.05,53019.0,174.7024,174.7206,174.001,174.0283,53019.0
2021-03-09 09:30:00,191.11,191.11,190.0,190.95,29712.0,174.083,174.083,173.0719,173.9372,29712.0
2021-03-09 09:40:00,190.68,192.11,190.51,191.62,19318.0,173.6913,174.9939,173.5364,174.5475,19318.0
2021-03-09 09:50:00,191.65,191.87,190.99,191.1,14327.0,174.5749,174.7753,173.9737,174.0739,14327.0
2021-03-09 10:00:00,191.14,191.48,190.9,191.07,12354.0,174.1103,174.42,173.8917,174.0465,12354.0
2021-03-09 10:10:00,191.0,191.09,190.06,190.46,11616.0,173.9828,174.0648,173.1265,173.4909,11616.0
2021-03-09 10:20:00,190.51,190.79,190.21,190.39,18125.0,173.5364,173.7915,173.2632,173.4271,18125.0
2021-03-09 10:30:00,190.46,191.04,190.46,190.82,13880.0,173.4909,174.0192,173.4909,173.8188,13880.0
2021-03-09 10:40:00,190.74,190.9,190.26,190.69,19708.0,173.7459,173.8917,173.3087,173.7004,19708.0
2021-03-09 10:50:00,190.79,190.93,190.43,190.6,13653.0,173.7915,173.919,173.4636,173.6184,13653.0
2021-03-09 11:00:00,190.75,191.18,190.61,191.12,14801.0,173.7551,174.1467,173.6275,174.0921,14801.0
2021-03-09 11:10:00,191.12,191.35,190.85,190.85,13398.0,174.0921,174.3016,173.8461,173.8461,13398.0
2021-03-09 11:20:00,190.83,190.87,190.56,190.61,8692.0,173.8279,173.8644,173.582,173.6275,8692.0
2021-03-09 11:30:00,190.67,190.67,190.18,190.28,9139.0,173.6822,173.6822,173.2358,173.3269,9139.0
2021-03-09 11:40:00,190.25,190.36,190.19,190.32,8160.0,173.2996,173.3998,173.2449,173.3634,8160.0
2021-03-09 11:50:00,190.3,190.49,190.27,190.27,10728.0,173.3451,173.5182,173.3178,173.3178,10728.0
2021-03-09 12:00:00,190.31,190.44,190.1,190.15,8796.0,173.3543,173.4727,173.163,173.2085,8796.0
2021-03-09 12:10:00,190.1,190.79,190.05,190.71,11686.0,173.163,173.7915,173.1174,173.7186,11686.0
2021-03-09 12:20:00,190.7,190.78,190.35,190.44,7218.0,173.7095,173.7824,173.3907,173.4727,7218.0
2021-03-09 12:30:00,190.44,190.9,190.37,190.76,11560.0,173.4727,173.8917,173.4089,173.7642,11560.0
2021-03-09 12:40:00,190.76,190.91,190.5,190.63,10802.0,173.7642,173.9008,173.5273,173.6457,10802.0
2021-03-09 12:50:00,190.55,190.61,190.28,190.36,9677.0,173.5729,173.6275,173.3269,173.3998,9677.0
2021-03-09 13:00:00,190.48,190.48,189.44,189.51,9464.0,173.5091,173.5091,172.5618,172.6255,9464.0
2021-03-09 13:10:00,189.56,189.72,189.23,189.24,10052.0,172.6711,172.8168,172.3705,172.3796,10052.0
2021-03-09 13:20:00,189.19,189.4,189.04,189.4,6748.0,172.334,172.5253,172.1974,172.5253,6748.0
2021-03-09 13:30:00,189.34,189.34,188.99,189.09,10870.0,172.4707,172.4707,172.1519,172.243,10870.0
2021-03-09 13:40:00,189.04,189.36,189.04,189.29,20899.0,172.1974,172.4889,172.1974,172.4251,20899.0
2021-03-09 13:50:00,189.28,189.5,189.22,189.33,9469.0,172.416,172.6164,172.3614,172.4616,9469.0
2021-03-09 14:00:00,189.39,189.7,189.38,189.61,8388.0,172.5162,172.7986,172.5071,172.7166,8388.0
2021-03-09 14:10:00,189.67,189.87,189.64,189.74,9654.0,172.7713,172.9535,172.7439,172.835,9654.0
2021-03-09 14:20:00,189.69,189.72,189.49,189.58,8250.0,172.7895,172.8168,172.6073,172.6893,8250.0
2021-03-09 14:30:00,189.64,189.98,189.6,189.89,10948.0,172.7439,173.0537,172.7075,172.9717,10948.0
2021-03-09 14:40:00,189.81,189.87,189.43,189.5,10809.0,172.8988,172.9535,172.5527,172.6164,10809.0
2021-03-09 14:50:00,189.47,189.54,189.0,189.16,9224.0,172.5891,172.6529,172.161,172.3067,9224.0
2021-03-09 15:00:00,189.14,189.16,188.77,188.82,8456.0,172.2885,172.3067,171.9515,171.997,8456.0
2021-03-09 15:10:00,188.84,188.93,188.6,188.61,11943.0,172.0152,172.0972,171.7966,171.8057,11943.0
2021-03-09 15:20:00,188.56,188.64,188.36,188.54,16874.0,171.7602,171.833,171.578,171.742,16874.0
2021-03-09 15:30:00,188.47,188.48,187.74,188.3,24197.0,171.6782,171.6873,171.0132,171.5233,24197.0
2021-03-09 15:40:00,188.34,188.53,187.96,188.14,18265.0,171.5598,171.7328,171.2136,171.3776,18265.0
2021-03-09 15:50:00,188.02,188.18,187.58,187.97,63334.0,171.2683,171.414,170.8675,171.2227,63334.0
2021-03-10 09:30:00,188.72,188.75,187.57,188.08,34674.0,171.9059,171.9332,170.8584,171.3229,34674.0
2021-03-10 09:40:00,188.08,188.08,186.81,186.96,16976.0,171.3229,171.3229,170.1661,170.3027,16976.0
2021-03-10 09:50:00,187.12,187.83,186.7,187.83,13537.0,170.4485,171.0952,170.0659,171.0952,13537.0
2021-03-10 10:00:00,187.79,188.0,186.96,187.46,19716.0,171.0588,171.2501,170.3027,170.7582,19716.0
2021-03-10 10:10:00,187.52,187.9,186.95,187.55,42320.0,170.8128,171.159,170.2936,170.8402,42320.0
2021-03-10 10:20:00,187.58,188.77,187.58,188.4,13398.0,170.8675,171.9515,170.8675,171.6144,13398.0
2021-03-10 10:30:00,188.21,188.21,187.87,187.93,8141.0,171.4414,171.4414,171.1316,171.1863,8141.0
2021-03-10 10:40:00,187.97,188.17,187.86,187.86,6772.0,171.2227,171.4049,171.1225,171.1225,6772.0
2021-03-10 10:50:00,187.89,188.15,187.81,187.9,10398.0,171.1499,171.3867,171.077,171.159,10398.0
2021-03-10 11:00:00,188.05,188.34,187.85,187.86,11759.0,171.2956,171.5598,171.1134,171.1225,11759.0
2021-03-10 11:10:00,187.86,188.14,187.8,187.99,16397.0,171.1225,171.3776,171.0679,171.241,16397.0
2021-03-10 11:20:00,187.98,188.09,187.73,188.0,13857.0,171.2318,171.332,171.0041,171.2501,13857.0
2021-03-10 11:30:00,187.94,188.55,187.94,188.31,7775.0,171.1954,171.7511,171.1954,171.5324,7775.0
2021-03-10 11:40:00,188.4,188.76,188.29,188.74,7413.0,171.6144,171.9424,171.5142,171.9241,7413.0
2021-03-10 11:50:00,188.8,189.12,188.77,189.01,38687.0,171.9788,172.2703,171.9515,172.1701,38687.0
2021-03-10 12:00:00,188.82,188.95,188.73,188.89,4934.0,171.997,172.1154,171.915,172.0608,4934.0
2021-03-10 12:10:00,188.8,189.12,188.74,189.0,5535.0,171.9788,172.2703,171.9241,172.161,5535.0
2021-03-10 12:20:00,189.0,189.54,188.98,189.54,7822.0,172.161,172.6529,172.1428,172.6529,7822.0
2021-03-10 12:30:00,189.43,189.55,189.14,189.55,7492.0,172.5527,172.662,172.2885,172.662,7492.0
2021-03-10 12:40:00,189.54,189.72,189.37,189.61,7761.0,172.6529,172.8168,172.498,172.7166,7761.0
2021-03-10 12:50:00,189.63,189.63,189.39,189.58,7331.0,172.7348,172.7348,172.5162,172.6893,7331.0
2021-03-10 13:00:00,189.58,190.0,189.45,190.0,9738.0,172.6893,173.0719,172.5709,173.0719,9738.0
2021-03-10 13:10:00,190.13,190.3,189.98,190.21,8846.0,173.1903,173.3451,173.0537,173.2632,8846.0
2021-03-10 13:20:00,190.22,190.38,190.13,190.34,5291.0,173.2723,173.418,173.1903,173.3816,5291.0
2021-03-10 13:30:00,190.29,190.87,190.29,190.76,13751.0,173.336,173.8644,173.336,173.7642,13751.0
2021-03-10 13:40:00,190.74,190.74,190.21,190.47,7572.0,173.7459,173.7459,173.2632,173.5,7572.0
2021-03-10 13:50:00,190.44,190.63,190.32,190.46,3969.0,173.4727,173.6457,173.3634,173.4909,3969.0
2021-03-10 14:00:00,190.46,191.08,190.39,190.9,20306.0,173.4909,174.0557,173.4271,173.8917,20306.0
2021-03-10 14:10:00,190.96,191.14,190.74,190.92,11316.0,173.9463,174.1103,173.7459,173.9099,11316.0
2021-03-10 14:20:00,190.98,191.6,190.94,191.59,18713.0,173.9646,174.5293,173.9281,174.5202,18713.0
2021-03-10 14:30:00,191.6,192.13,191.55,192.05,20614.0,174.5293,175.0121,174.4838,174.9392,20614.0
2021-03-10 14:40:00,192.08,192.22,191.73,191.78,17907.0,174.9666,175.0941,174.6477,174.6933,17907.0
2021-03-10 14:50:00,191.69,191.81,191.43,191.56,17877.0,174.6113,174.7206,174.3745,174.4929,17877.0
2021-03-10 15:00:00,191.59,191.78,191.14,191.24,39910.0,174.5202,174.6933,174.1103,174.2014,39910.0
2021-03-10 15:10:00,191.28,191.45,191.17,191.3,10382.0,174.2378,174.3927,174.1376,174.256,10382.0
2021-03-10 15:20:00,191.27,191.38,191.09,191.16,18900.0,174.2287,174.3289,174.0648,174.1285,18900.0
2021-03-10 15:30:00,191.1,191.38,190.95,191.38,36827.0,174.0739,174.3289,173.9372,174.3289,36827.0
2021-03-10 15:40:00,191.38,191.38,191.1,191.23,57407.0,174.3289,174.3289,174.0739,174.1923,57407.0
2021-03-10 15:50:00,191.17,191.58,190.96,190.97,95955.0,174.1376,174.5111,173.9463,173.9555,95955.0
2021-03-11 09:30:00,188.5,189.1,186.42,186.65,53673.0,172.6359,173.1854,170.7309,170.9416,53673.0
2021-03-11 09:40:00,186.56,187.37,186.2,186.94,42241.0,170.8591,171.601,170.5294,171.2072,42241.0
2021-03-11 09:50:00,186.84,188.18,186.68,188.01,22141.0,171.1156,172.3428,170.969,172.1871,22141.0
2021-03-11 10:00:00,187.9,187.93,187.05,187.72,16038.0,172.0864,172.1138,171.3079,171.9215,16038.0
2021-03-11 10:10:00,187.59,188.15,187.37,187.99,18951.0,171.8025,172.3153,171.601,172.1688,18951.0
2021-03-11 10:20:00,188.1,188.3,187.9,188.3,15944.0,172.2695,172.4527,172.0864,172.4527,15944.0
2021-03-11 10:30:00,188.22,188.97,188.17,188.92,23613.0,172.3794,173.0663,172.3336,173.0205,23613.0
2021-03-11 10:40:00,188.92,189.94,188.86,189.63,74754.0,173.0205,173.9547,172.9656,173.6708,74754.0
2021-03-11 10:50:00,189.61,190.06,189.06,189.06,12594.0,173.6525,174.0646,173.1487,173.1487,12594.0
2021-03-11 11:00:00,189.04,189.39,188.88,189.21,14452.0,173.1304,173.451,172.9839,173.2861,14452.0
2021-03-11 11:10:00,189.35,189.92,189.32,189.7,8784.0,173.4143,173.9364,173.3869,173.7349,8784.0
2021-03-11 11:20:00,189.68,189.69,188.99,189.04,10012.0,173.7166,173.7257,173.0846,173.1304,10012.0
2021-03-11 11:30:00,189.08,189.23,188.79,189.2,7061.0,173.1671,173.3044,172.9015,173.277,7061.0
2021-03-11 11:40:00,189.2,189.87,189.05,189.7,16364.0,173.277,173.8906,173.1396,173.7349,16364.0
2021-03-11 11:50:00,189.65,189.77,189.4,189.77,12055.0,173.6891,173.799,173.4601,173.799,12055.0
2021-03-11 12:00:00,189.76,189.99,189.73,189.91,56853.0,173.7898,174.0005,173.7624,173.9272,56853.0
2021-03-11 12:10:00,189.91,189.92,189.4,189.62,10183.0,173.9272,173.9364,173.4601,173.6616,10183.0
2021-03-11 12:20:00,189.62,189.66,189.14,189.4,13945.0,173.6616,173.6982,173.222,173.4601,13945.0
2021-03-11 12:30:00,189.49,189.64,189.23,189.42,11068.0,173.5426,173.6799,173.3044,173.4784,11068.0
2021-03-11 12:40:00,189.34,189.4,189.09,189.22,22597.0,173.4052,173.4601,173.1762,173.2953,22597.0
2021-03-11 12:50:00,189.16,189.72,189.16,189.7,27053.0,173.2403,173.7532,173.2403,173.7349,27053.0
2021-03-11 13:00:00,189.69,189.69,189.24,189.39,9728.0,173.7257,173.7257,173.3136,173.451,9728.0
2021-03-11 13:10:00,189.3,189.73,189.3,189.56,6038.0,173.3685,173.7624,173.3685,173.6067,6038.0
2021-03-11 13:20:00,189.62,189.77,189.4,189.77,9824.0,173.6616,173.799,173.4601,173.799,9824.0
2021-03-11 13:30:00,189.75,189.86,189.49,189.5,8191.0,173.7807,173.8814,173.5426,173.5517,8191.0
2021-03-11 13:40:00,189.55,189.66,189.41,189.66,5834.0,173.5975,173.6982,173.4693,173.6982,5834.0
2021-03-11 13:50:00,189.63,189.99,189.59,189.81,25046.0,173.6708,174.0005,173.6341,173.8356,25046.0
2021-03-11 14:00:00,189.77,189.87,189.41,189.52,11368.0,173.799,173.8906,173.4693,173.57,11368.0
2021-03-11 14:10:00,189.51,189.73,189.4,189.73,30945.0,173.5609,173.7624,173.4601,173.7624,30945.0
2021-03-11 14:20:00,189.73,189.81,189.64,189.73,6092.0,173.7624,173.8356,173.6799,173.7624,6092.0
2021-03-11 14:30:00,189.69,189.83,189.35,189.35,12494.0,173.7257,173.8539,173.4143,173.4143,12494.0
2021-03-11 14:40:00,189.28,189.54,189.13,189.13,32539.0,173.3502,173.5883,173.2129,173.2129,32539.0
2021-03-11 14:50:00,189.16,189.42,188.91,189.0,31453.0,173.2403,173.4784,173.0114,173.0938,31453.0
2021-03-11 15:00:00,189.01,189.01,188.23,188.47,12868.0,173.103,173.103,172.3886,172.6084,12868.0
2021-03-11 15:10:00,188.47,188.79,188.46,188.78,11163.0,172.6084,172.9015,172.5992,172.8923,11163.0
2021-03-11 15:20:00,188.73,188.81,188.52,188.6,22664.0,172.8465,172.9198,172.6542,172.7275,22664.0
2021-03-11 15:30:00,188.6,188.78,188.36,188.5,34828.0,172.7275,172.8923,172.5077,172.6359,34828.0
2021-03-11 15:40:00,188.5,188.85,188.45,188.47,35393.0,172.6359,172.9564,172.5901,172.6084,35393.0
2021-03-11 15:50:00,188.54,188.78,187.73,188.24,123714.0,172.6725,172.8923,171.9307,172.3978,123714.0
2021-03-12 09:30:00,189.24,190.5,189.24,190.24,28412.0,173.3136,174.4676,173.3136,174.2294,28412.0
2021-03-12 09:40:00,190.53,190.71,190.0,190.0,33341.0,174.495,174.6599,174.0096,174.0096,33341.0
2021-03-12 09:50:00,189.99,190.49,189.88,190.49,11163.0,174.0005,174.4584,173.8997,174.4584,11163.0
2021-03-12 10:00:00,190.4,190.88,190.38,190.77,16308.0,174.376,174.8156,174.3577,174.7148,16308.0
2021-03-12 10:10:00,190.93,191.14,190.82,191.03,9829.0,174.8614,175.0537,174.7606,174.9529,9829.0
2021-03-12 10:20:00,190.93,191.36,190.76,191.12,8071.0,174.8614,175.2552,174.7057,175.0354,8071.0
2021-03-12 10:30:00,190.86,191.3,190.7,191.3,7902.0,174.7973,175.2002,174.6507,175.2002,7902.0
2021-03-12 10:40:00,191.21,191.64,190.95,191.45,7962.0,175.1178,175.5116,174.8797,175.3376,7962.0
2021-03-12 10:50:00,191.41,191.66,191.23,191.47,7214.0,175.301,175.5299,175.1361,175.3559,7214.0
2021-03-12 11:00:00,191.53,191.68,191.27,191.68,10219.0,175.4109,175.5482,175.1728,175.5482,10219.0
2021-03-12 11:10:00,191.64,192.05,191.5,191.56,9061.0,175.5116,175.8871,175.3834,175.4383,9061.0
2021-03-12 11:20:00,191.52,191.74,191.3,191.64,10604.0,175.4017,175.6032,175.2002,175.5116,10604.0
2021-03-12 11:30:00,191.5,191.89,191.5,191.69,9918.0,175.3834,175.7406,175.3834,175.5574,9918.0
2021-03-12 11:40:00,191.7,191.75,191.28,191.66,16960.0,175.5666,175.6124,175.1819,175.5299,16960.0
2021-03-12 11:50:00,191.59,191.77,191.41,191.72,9635.0,175.4658,175.6307,175.301,175.5849,9635.0
2021-03-12 12:00:00,191.64,191.7,191.43,191.43,5365.0,175.5116,175.5666,175.3193,175.3193,5365.0
2021-03-12 12:10:00,191.43,191.9,191.41,191.75,7523.0,175.3193,175.7497,175.301,175.6124,7523.0
2021-03-12 12:20:00,191.75,191.93,191.51,191.76,7232.0,175.6124,175.7772,175.3926,175.6215,7232.0
2021-03-12 12:30:00,191.72,192.03,191.59,191.9,4438.0,175.5849,175.8688,175.4658,175.7497,4438.0
2021-03-12 12:40:00,191.9,191.94,191.75,191.75,5919.0,175.7497,175.7864,175.6124,175.6124,5919.0
2021-03-12 12:50:00,191.7,191.82,191.6,191.7,3850.0,175.5666,175.6765,175.475,175.5666,3850.0
2021-03-12 13:00:00,191.69,191.71,191.49,191.71,7651.0,175.5574,175.5757,175.3742,175.5757,7651.0
2021-03-12 13:10:00,191.64,191.98,191.56,191.96,4955.0,175.5116,175.823,175.4383,175.8047,4955.0
2021-03-12 13:20:00,192.0,192.0,191.66,191.75,5175.0,175.8413,175.8413,175.5299,175.6124,5175.0
2021-03-12 13:30:00,191.7,192.0,191.7,192.0,6711.0,175.5666,175.8413,175.5666,175.8413,6711.0
2021-03-12 13:40:00,192.06,192.53,191.99,192.45,12835.0,175.8963,176.3267,175.8322,176.2534,12835.0
2021-03-12 13:50:00,192.36,192.54,192.14,192.53,5792.0,176.171,176.3359,175.9695,176.3267,5792.0
2021-03-12 14:00:00,192.58,192.8,191.99,191.99,26971.0,176.3725,176.574,175.8322,175.8322,26971.0
2021-03-12 14:10:00,191.97,191.97,191.61,191.65,6925.0,175.8138,175.8138,175.4841,175.5208,6925.0
2021-03-12 14:20:00,191.61,191.92,191.57,191.77,6427.0,175.4841,175.768,175.4475,175.6307,6427.0
2021-03-12 14:30:00,191.69,191.87,191.56,191.68,10361.0,175.5574,175.7223,175.4383,175.5482,10361.0
2021-03-12 14:40:00,191.81,191.85,191.54,191.73,9897.0,175.6673,175.7039,175.42,175.594,9897.0
2021-03-12 14:50:00,191.73,191.83,191.55,191.67,10638.0,175.594,175.6856,175.4292,175.5391,10638.0
2021-03-12 15:00:00,191.71,191.77,191.57,191.67,10491.0,175.5757,175.6307,175.4475,175.5391,10491.0
2021-03-12 15:10:00,191.63,191.68,191.37,191.53,21994.0,175.5025,175.5482,175.2643,175.4109,21994.0
2021-03-12 15:20:00,191.56,192.24,191.47,192.06,32018.0,175.4383,176.0611,175.3559,175.8963,32018.0
2021-03-12 15:30:00,192.06,192.07,191.85,191.97,16613.0,175.8963,175.9054,175.7039,175.8138,16613.0
2021-03-12 15:40:00,191.96,192.02,191.83,191.97,20459.0,175.8047,175.8596,175.6856,175.8138,20459.0
2021-03-12 15:50:00,192.0,192.13,191.69,192.02,71413.0,175.8413,175.9604,175.5574,175.8596,71413.0
2021-03-15 09:30:00,192.14,193.92,192.03,193.92,22342.0,175.9695,177.5997,175.8688,177.5997,22342.0
2021-03-15 09:40:00,193.83,193.85,192.86,192.93,9287.0,177.5173,177.5356,176.6289,176.693,9287.0
2021-03-15 09:50:00,192.9,192.91,192.16,192.43,7539.0,176.6656,176.6747,175.9878,176.2351,7539.0
2021-03-15 10:00:00,192.47,192.58,190.86,191.3,11758.0,176.2718,176.3725,174.7973,175.2002,11758.0
2021-03-15 10:10:00,191.31,191.37,190.73,191.13,15398.0,175.2094,175.2643,174.6782,175.0445,15398.0
2021-03-15 10:20:00,191.42,191.99,191.41,191.99,5951.0,175.3101,175.8322,175.301,175.8322,5951.0
2021-03-15 10:30:00,192.05,192.3,191.63,191.89,9169.0,175.8871,176.1161,175.5025,175.7406,9169.0
2021-03-15 10:40:00,191.81,191.86,191.25,191.43,7156.0,175.6673,175.7131,175.1544,175.3193,7156.0
2021-03-15 10:50:00,191.43,191.75,190.98,191.52,8103.0,175.3193,175.6124,174.9072,175.4017,8103.0
2021-03-15 11:00:00,191.32,192.02,191.21,191.87,13155.0,175.2185,175.8596,175.1178,175.7223,13155.0
2021-03-15 11:10:00,191.81,192.26,191.59,192.12,10466.0,175.6673,176.0794,175.4658,175.9512,10466.0
2021-03-15 11:20:00,192.07,192.26,191.68,191.68,7242.0,175.9054,176.0794,175.5482,175.5482,7242.0
2021-03-15 11:30:00,191.77,191.77,191.07,191.16,7924.0,175.6307,175.6307,174.9896,175.072,7924.0
2021-03-15 11:40:00,191.19,191.45,190.73,190.82,5882.0,175.0995,175.3376,174.6782,174.7606,5882.0
2021-03-15 11:50:00,190.87,191.13,190.68,190.77,8320.0,174.8064,175.0445,174.6324,174.7148,8320.0
2021-03-15 12:00:00,190.69,190.88,190.6,190.74,9883.0,174.6416,174.8156,174.5591,174.6874,9883.0
2021-03-15 12:10:00,190.74,191.06,190.74,190.91,6347.0,174.6874,174.9804,174.6874,174.843,6347.0
2021-03-15 12:20:00,190.84,191.61,190.8,191.61,6957.0,174.7789,175.4841,174.7423,175.4841,6957.0
2021-03-15 12:30:00,191.59,191.64,191.34,191.64,6232.0,175.4658,175.5116,175.2369,175.5116,6232.0
2021-03-15 12:40:00,191.56,192.02,191.56,192.02,7636.0,175.4383,175.8596,175.4383,175.8596,7636.0
2021-03-15 12:50:00,191.98,191.99,191.32,191.44,11091.0,175.823,175.8322,175.2185,175.3284,11091.0
2021-03-15 13:00:00,191.49,191.9,191.49,191.82,7104.0,175.3742,175.7497,175.3742,175.6765,7104.0
2021-03-15 13:10:00,191.86,191.91,191.5,191.58,10834.0,175.7131,175.7589,175.3834,175.4567,10834.0
2021-03-15 13:20:00,191.56,191.74,191.5,191.71,3601.0,175.4383,175.6032,175.3834,175.5757,3601.0
2021-03-15 13:30:00,191.66,191.67,191.4,191.45,7726.0,175.5299,175.5391,175.2918,175.3376,7726.0
2021-03-15 13:40:00,191.39,191.47,191.26,191.33,5836.0,175.2827,175.3559,175.1636,175.2277,5836.0
2021-03-15 13:50:00,191.34,191.62,191.34,191.53,4460.0,175.2369,175.4933,175.2369,175.4109,4460.0
2021-03-15 14:00:00,191.61,191.71,191.42,191.53,6033.0,175.4841,175.5757,175.3101,175.4109,6033.0
2021-03-15 14:10:00,191.53,191.72,191.34,191.39,5701.0,175.4109,175.5849,175.2369,175.2827,5701.0
2021-03-15 14:20:00,191.35,191.5,191.26,191.49,4212.0,175.246,175.3834,175.1636,175.3742,4212.0
2021-03-15 14:30:00,191.47,191.5,191.2,191.3,6801.0,175.3559,175.3834,175.1086,175.2002,6801.0
2021-03-15 14:40:00,191.37,191.4,191.16,191.23,8605.0,175.2643,175.2918,175.072,175.1361,8605.0
2021-03-15 14:50:00,191.17,191.52,191.17,191.42,4280.0,175.0812,175.4017,175.0812,175.3101,4280.0
2021-03-15 15:00:00,191.36,191.42,191.23,191.37,4270.0,175.2552,175.3101,175.1361,175.2643,4270.0
2021-03-15 15:10:00,191.4,191.45,191.08,191.21,9850.0,175.2918,175.3376,174.9987,175.1178,9850.0
2021-03-15 15:20:00,191.29,191.48,191.29,191.39,7988.0,175.1911,175.3651,175.1911,175.2827,7988.0
2021-03-15 15:30:00,191.37,191.38,190.81,191.15,16636.0,175.2643,175.2735,174.7515,175.0628,16636.0
2021-03-15 15:40:00,191.08,191.44,191.0,191.32,12724.0,174.9987,175.3284,174.9255,175.2185,12724.0
2021-03-15 15:50:00,191.32,192.01,191.28,191.99,52902.0,175.2185,175.8505,175.1819,175.8322,52902.0
2021-03-16 09:30:00,191.77,192.43,191.41,191.53,21136.0,175.6307,176.2351,175.301,175.4109,21136.0
2021-03-16 09:40:00,191.49,191.85,191.4,191.4,6712.0,175.3742,175.7039,175.2918,175.2918,6712.0
2021-03-16 09:50:00,191.38,191.47,191.1,191.2,8528.0,175.2735,175.3559,175.0171,175.1086,8528.0
2021-03-16 10:00:00,191.21,191.5,190.41,190.41,14118.0,175.1178,175.3834,174.3851,174.3851,14118.0
2021-03-16 10:10:00,190.4,190.56,190.02,190.29,15591.0,174.376,174.5225,174.028,174.2752,15591.0
2021-03-16 10:20:00,190.15,190.35,189.33,189.38,22982.0,174.147,174.3302,173.396,173.4418,22982.0
2021-03-16 10:30:00,189.4,190.06,189.18,189.87,17059.0,173.4601,174.0646,173.2586,173.8906,17059.0
2021-03-16 10:40:00,189.93,190.29,189.76,190.27,14027.0,173.9455,174.2752,173.7898,174.2569,14027.0
2021-03-16 10:50:00,190.24,190.35,189.89,190.0,14141.0,174.2294,174.3302,173.9089,174.0096,14141.0
2021-03-16 11:00:00,190.04,190.16,189.91,189.95,19894.0,174.0463,174.1562,173.9272,173.9638,19894.0
2021-03-16 11:10:00,189.95,190.02,189.45,189.46,21375.0,173.9638,174.028,173.5059,173.5151,21375.0
2021-03-16 11:20:00,189.41,189.75,189.06,189.38,10624.0,173.4693,173.7807,173.1487,173.4418,10624.0
2021-03-16 11:30:00,189.43,190.05,189.4,189.78,12619.0,173.4876,174.0554,173.4601,173.8081,12619.0
2021-03-16 11:40:00,189.69,189.69,189.16,189.34,5544.0,173.7257,173.7257,173.2403,173.4052,5544.0
2021-03-16 11:50:00,189.45,190.24,189.38,190.13,11213.0,173.5059,174.2294,173.4418,174.1287,11213.0
2021-03-16 12:00:00,190.2,190.46,190.09,190.1,11409.0,174.1928,174.4309,174.0921,174.1012,11409.0
2021-03-16 12:10:00,190.13,190.54,189.97,190.25,7926.0,174.1287,174.5042,173.9822,174.2386,7926.0
2021-03-16 12:20:00,190.26,190.67,190.21,190.6,5288.0,174.2478,174.6232,174.202,174.5591,5288.0
2021-03-16 12:30:00,190.61,190.69,190.37,190.64,6427.0,174.5683,174.6416,174.3485,174.5958,6427.0
2021-03-16 12:40:00,190.67,190.67,190.39,190.39,6419.0,174.6232,174.6232,174.3668,174.3668,6419.0
2021-03-16 12:50:00,190.42,190.68,190.34,190.68,5819.0,174.3943,174.6324,174.321,174.6324,5819.0
2021-03-16 13:00:00,190.68,191.0,190.58,190.76,6533.0,174.6324,174.9255,174.5408,174.7057,6533.0
2021-03-16 13:10:00,190.8,190.9,190.72,190.9,5826.0,174.7423,174.8339,174.669,174.8339,5826.0
2021-03-16 13:20:00,190.92,190.92,190.62,190.63,5293.0,174.8522,174.8522,174.5775,174.5866,5293.0
2021-03-16 13:30:00,190.55,190.6,190.29,190.29,4243.0,174.5133,174.5591,174.2752,174.2752,4243.0
2021-03-16 13:40:00,190.24,190.47,190.2,190.47,3824.0,174.2294,174.4401,174.1928,174.4401,3824.0
2021-03-16 13:50:00,190.42,190.5,190.19,190.36,4545.0,174.3943,174.4676,174.1836,174.3393,4545.0
2021-03-16 14:00:00,190.37,190.51,190.29,190.43,3464.0,174.3485,174.4767,174.2752,174.4034,3464.0
2021-03-16 14:10:00,190.42,190.47,189.96,190.06,7961.0,174.3943,174.4401,173.973,174.0646,7961.0
2021-03-16 14:20:00,190.08,190.14,189.68,190.0,7011.0,174.0829,174.1379,173.7166,174.0096,7011.0
2021-03-16 14:30:00,189.8,190.17,189.8,190.11,11295.0,173.8265,174.1653,173.8265,174.1104,11295.0
2021-03-16 14:40:00,190.11,190.36,190.08,190.22,7878.0,174.1104,174.3393,174.0829,174.2111,7878.0
2021-03-16 14:50:00,190.29,190.69,190.25,190.48,8013.0,174.2752,174.6416,174.2386,174.4492,8013.0
2021-03-16 15:00:00,190.46,190.52,190.26,190.46,5682.0,174.4309,174.4859,174.2478,174.4309,5682.0
2021-03-16 15:10:00,190.34,190.58,190.29,190.5,6492.0,174.321,174.5408,174.2752,174.4676,6492.0
2021-03-16 15:20:00,190.49,190.49,190.02,190.04,9081.0,174.4584,174.4584,174.028,174.0463,9081.0
2021-03-16 15:30:00,190.09,190.47,190.03,190.35,10908.0,174.0921,174.4401,174.0371,174.3302,10908.0
2021-03-16 15:40:00,190.34,190.43,190.1,190.19,14489.0,174.321,174.4034,174.1012,174.1836,14489.0
2021-03-16 15:50:00,190.18,190.8,190.18,190.51,63823.0,174.1745,174.7423,174.1745,174.4767,63823.0
2021-03-17 09:30:00,191.59,192.99,191.17,192.82,26137.0,175.4658,176.748,175.0812,176.5923,26137.0
2021-03-17 09:40:00,192.65,192.77,192.29,192.38,7123.0,176.4366,176.5465,176.1069,176.1893,7123.0
2021-03-17 09:50:00,192.31,192.4,191.79,191.9,21501.0,176.1252,176.2076,175.649,175.7497,21501.0
2021-03-17 10:00:00,191.79,192.09,191.64,192.02,9333.0,175.649,175.9237,175.5116,175.8596,9333.0
2021-03-17 10:10:00,192.07,192.13,191.18,191.44,7826.0,175.9054,175.9604,175.0903,175.3284,7826.0
2021-03-17 10:20:00,191.21,191.69,191.12,191.63,9411.0,175.1178,175.5574,175.0354,175.5025,9411.0
2021-03-17 10:30:00,191.67,191.67,190.85,191.13,7209.0,175.5391,175.5391,174.7881,175.0445,7209.0
2021-03-17 10:40:00,191.04,191.37,191.04,191.28,7527.0,174.9621,175.2643,174.9621,175.1819,7527.0
2021-03-17 10:50:00,191.37,191.54,191.27,191.34,9315.0,175.2643,175.42,175.1728,175.2369,9315.0
2021-03-17 11:00:00,191.4,192.3,191.37,192.27,54346.0,175.2918,176.1161,175.2643,176.0886,54346.0
2021-03-17 11:10:00,192.49,192.49,192.06,192.07,10416.0,176.2901,176.2901,175.8963,175.9054,10416.0
2021-03-17 11:20:00,192.12,192.34,192.03,192.16,13416.0,175.9512,176.1527,175.8688,175.9878,13416.0
2021-03-17 11:30:00,192.17,193.23,192.17,193.23,9033.0,175.997,176.9678,175.997,176.9678,9033.0
2021-03-17 11:40:00,193.17,193.41,193.07,193.33,5865.0,176.9128,177.1326,176.8213,177.0594,5865.0
2021-03-17 11:50:00,193.36,193.83,193.33,193.81,12668.0,177.0869,177.5173,177.0594,177.499,12668.0
2021-03-17 12:00:00,193.86,194.82,193.86,194.79,14942.0,177.5448,178.424,177.5448,178.3965,14942.0
2021-03-17 12:10:00,194.68,194.69,194.09,194.21,11233.0,178.2958,178.3049,177.7554,177.8653,11233.0
2021-03-17 12:20:00,194.28,194.63,194.2,194.54,12059.0,177.9294,178.25,177.8562,178.1675,12059.0
2021-03-17 12:30:00,194.54,194.54,194.19,194.23,4751.0,178.1675,178.1675,177.847,177.8836,4751.0
2021-03-17 12:40:00,194.15,194.31,193.65,193.95,12472.0,177.8104,177.9569,177.3525,177.6272,12472.0
2021-03-17 12:50:00,193.86,194.03,193.66,193.86,8704.0,177.5448,177.7005,177.3616,177.5448,8704.0
2021-03-17 13:00:00,193.9,194.05,193.81,194.04,8324.0,177.5814,177.7188,177.499,177.7096,8324.0
2021-03-17 13:10:00,194.11,194.19,193.95,193.95,5244.0,177.7737,177.847,177.6272,177.6272,5244.0
2021-03-17 13:20:00,193.98,194.19,193.9,193.9,9358.0,177.6547,177.847,177.5814,177.5814,9358.0
2021-03-17 13:30:00,193.83,194.35,193.83,194.28,7757.0,177.5173,177.9935,177.5173,177.9294,7757.0
2021-03-17 13:40:00,194.24,194.24,193.71,193.97,12360.0,177.8928,177.8928,177.4074,177.6455,12360.0
2021-03-17 13:50:00,193.99,194.08,193.83,193.84,5566.0,177.6638,177.7463,177.5173,177.5265,5566.0
2021-03-17 14:00:00,193.91,194.64,193.87,194.13,9394.0,177.5906,178.2591,177.5539,177.7921,9394.0
2021-03-17 14:10:00,194.24,194.28,193.35,193.36,14170.0,177.8928,177.9294,177.0777,177.0869,14170.0
2021-03-17 14:20:00,193.35,193.6,193.16,193.16,5393.0,177.0777,177.3067,176.9037,176.9037,5393.0
2021-03-17 14:30:00,193.05,193.51,192.99,193.43,11756.0,176.8029,177.2242,176.748,177.151,11756.0
2021-03-17 14:40:00,193.43,193.57,193.26,193.34,13525.0,177.151,177.2792,176.9953,177.0685,13525.0
2021-03-17 14:50:00,193.25,193.47,192.9,192.9,14398.0,176.9861,177.1876,176.6656,176.6656,14398.0
2021-03-17 15:00:00,192.89,193.15,192.43,192.43,14410.0,176.6564,176.8945,176.2351,176.2351,14410.0
2021-03-17 15:10:00,192.38,192.46,192.0,192.14,17240.0,176.1893,176.2626,175.8413,175.9695,17240.0
2021-03-17 15:20:00,192.11,192.22,191.75,191.81,13025.0,175.9421,176.0428,175.6124,175.6673,13025.0
2021-03-17 15:30:00,191.89,192.3,191.72,192.2,15522.0,175.7406,176.1161,175.5849,176.0245,15522.0
2021-03-17 15:40:00,192.14,192.29,191.89,192.07,27537.0,175.9695,176.1069,175.7406,175.9054,27537.0
2021-03-17 15:50:00,192.02,192.16,191.83,192.05,73975.0,175.8596,175.9878,175.6856,175.8871,73975.0
2021-03-18 09:30:00,191.77,192.69,191.61,192.69,27429.0,175.6307,176.4732,175.4841,176.4732,27429.0
2021-03-18 09:40:00,192.64,193.31,192.38,192.97,10813.0,176.4275,177.0411,176.1893,176.7297,10813.0
2021-03-18 09:50:00,192.89,192.93,192.29,192.37,30164.0,176.6564,176.693,176.1069,176.1802,30164.0
2021-03-18 10:00:00,192.31,193.6,192.25,193.6,37042.0,176.1252,177.3067,176.0703,177.3067,37042.0
2021-03-18 10:10:00,193.74,194.05,193.35,193.53,14605.0,177.4349,177.7188,177.0777,177.2425,14605.0
2021-03-18 10:20:00,193.53,193.61,193.06,193.06,12554.0,177.2425,177.3158,176.8121,176.8121,12554.0
2021-03-18 10:30:00,193.08,193.08,192.54,192.81,17459.0,176.8304,176.8304,176.3359,176.5831,17459.0
2021-03-18 10:40:00,192.9,193.05,192.73,192.84,11449.0,176.6656,176.8029,176.5099,176.6106,11449.0
2021-03-18 10:50:00,192.88,193.02,192.62,192.63,14192.0,176.6473,176.7755,176.4091,176.4183,14192.0
2021-03-18 11:00:00,192.66,193.11,192.5,193.06,20527.0,176.4458,176.8579,176.2992,176.8121,20527.0
2021-03-18 11:10:00,192.99,193.23,192.81,193.11,22240.0,176.748,176.9678,176.5831,176.8579,22240.0
2021-03-18 11:20:00,193.07,193.78,193.02,193.65,14088.0,176.8213,177.4715,176.7755,177.3525,14088.0
2021-03-18 11:30:00,193.65,193.76,193.47,193.74,14999.0,177.3525,177.4532,177.1876,177.4349,14999.0
2021-03-18 11:40:00,193.73,194.18,193.68,194.12,14600.0,177.4257,177.8378,177.3799,177.7829,14600.0
2021-03-18 11:50:00,194.05,194.45,194.05,194.31,8345.0,177.7188,178.0851,177.7188,177.9569,8345.0
2021-03-18 12:00:00,194.34,194.36,193.81,193.88,9136.0,177.9844,178.0027,177.499,177.5631,9136.0
2021-03-18 12:10:00,193.82,193.86,193.27,193.6,9301.0,177.5081,177.5448,177.0044,177.3067,9301.0
2021-03-18 12:20:00,193.72,194.01,193.72,193.96,5056.0,177.4166,177.6822,177.4166,177.6364,5056.0
2021-03-18 12:30:00,193.92,194.43,193.92,194.41,13936.0,177.5997,178.0668,177.5997,178.0485,13936.0
2021-03-18 12:40:00,194.48,194.69,194.33,194.54,4230.0,178.1126,178.3049,177.9752,178.1675,4230.0
2021-03-18 12:50:00,194.5,194.8,194.38,194.8,9842.0,178.1309,178.4057,178.021,178.4057,9842.0
2021-03-18 13:00:00,194.83,194.97,194.56,194.6,14942.0,178.4331,178.5614,178.1859,178.2225,14942.0
2021-03-18 13:10:00,194.56,194.57,194.4,194.55,9336.0,178.1859,178.195,178.0393,178.1767,9336.0
2021-03-18 13:20:00,194.55,194.67,194.34,194.48,4745.0,178.1767,178.2866,177.9844,178.1126,4745.0
2021-03-18 13:30:00,194.43,194.96,194.33,194.91,7285.0,178.0668,178.5522,177.9752,178.5064,7285.0
2021-03-18 13:40:00,194.94,195.37,194.91,195.17,10409.0,178.5339,178.9277,178.5064,178.7445,10409.0
2021-03-18 13:50:00,195.17,195.59,195.17,195.59,6670.0,178.7445,179.1292,178.7445,179.1292,6670.0
2021-03-18 14:00:00,195.57,195.83,195.52,195.73,13117.0,179.1109,179.349,179.0651,179.2574,13117.0
2021-03-18 14:10:00,195.7,195.76,195.32,195.32,14157.0,179.2299,179.2849,178.8819,178.8819,14157.0
2021-03-18 14:20:00,195.26,195.28,194.97,195.05,8006.0,178.827,178.8453,178.5614,178.6346,8006.0
2021-03-18 14:30:00,195.11,195.2,194.53,194.92,12026.0,178.6896,178.772,178.1584,178.5156,12026.0
2021-03-18 14:40:00,194.97,195.6,194.71,195.57,13989.0,178.5614,179.1383,178.3232,179.1109,13989.0
2021-03-18 14:50:00,195.67,195.86,195.46,195.78,13260.0,179.2024,179.3765,179.0101,179.3032,13260.0
2021-03-18 15:00:00,195.78,195.79,195.44,195.53,13102.0,179.3032,179.3123,178.9918,179.0742,13102.0
2021-03-18 15:10:00,195.64,196.17,195.6,196.11,24761.0,179.175,179.6604,179.1383,179.6054,24761.0
2021-03-18 15:20:00,196.01,196.24,195.68,196.08,36989.0,179.5138,179.7245,179.2116,179.5779,36989.0
2021-03-18 15:30:00,196.08,196.15,195.54,195.88,34982.0,179.5779,179.6421,179.0834,179.3948,34982.0
2021-03-18 15:40:00,195.84,196.04,195.64,195.79,34864.0,179.3581,179.5413,179.175,179.3123,34864.0
2021-03-18 15:50:00,195.75,196.5,195.63,196.47,99787.0,179.2757,179.9626,179.1658,179.9351,99787.0
2021-03-19 09:30:00,196.87,196.88,195.55,195.56,173604.0,180.3015,180.3106,179.0925,179.1017,173604.0
2021-03-19 09:40:00,195.68,195.68,192.89,193.2,11917.0,179.2116,179.2116,176.6564,176.9403,11917.0
2021-03-19 09:50:00,192.99,193.95,192.88,193.83,29590.0,176.748,177.6272,176.6473,177.5173,29590.0
2021-03-19 10:00:00,194.06,194.17,193.27,193.53,14181.0,177.7279,177.8287,177.0044,177.2425,14181.0
2021-03-19 10:10:00,193.48,193.62,192.97,193.34,11577.0,177.1968,177.325,176.7297,177.0685,11577.0
2021-03-19 10:20:00,193.31,193.31,191.78,192.59,17808.0,177.0411,177.0411,175.6398,176.3817,17808.0
2021-03-19 10:30:00,192.7,192.75,191.97,192.22,18017.0,176.4824,176.5282,175.8138,176.0428,18017.0
2021-03-19 10:40:00,192.18,193.13,192.04,193.13,11239.0,176.0062,176.8762,175.8779,176.8762,11239.0
2021-03-19 10:50:00,193.19,193.81,193.19,193.46,16116.0,176.9312,177.499,176.9312,177.1784,16116.0
2021-03-19 11:00:00,193.45,193.79,193.32,193.45,16865.0,177.1693,177.4807,177.0502,177.1693,16865.0
2021-03-19 11:10:00,193.52,193.96,193.33,193.96,17511.0,177.2334,177.6364,177.0594,177.6364,17511.0
2021-03-19 11:20:00,193.93,194.22,193.81,194.07,15796.0,177.6089,177.8745,177.499,177.7371,15796.0
2021-03-19 11:30:00,194.04,194.53,193.94,194.53,11855.0,177.7096,178.1584,177.618,178.1584,11855.0
2021-03-19 11:40:00,194.48,194.63,194.3,194.59,10044.0,178.1126,178.25,177.9477,178.2133,10044.0
2021-03-19 11:50:00,194.53,195.17,194.38,194.99,15402.0,178.1584,178.7445,178.021,178.5797,15402.0
2021-03-19 12:00:00,195.09,195.27,194.66,194.72,22345.0,178.6713,178.8361,178.2774,178.3324,22345.0
2021-03-19 12:10:00,194.73,195.06,194.68,195.04,7918.0,178.3416,178.6438,178.2958,178.6255,7918.0
2021-03-19 12:20:00,195.0,195.17,194.71,194.84,13354.0,178.5888,178.7445,178.3232,178.4423,13354.0
2021-03-19 12:30:00,194.78,194.95,194.58,194.75,8413.0,178.3873,178.543,178.2042,178.3599,8413.0
2021-03-19 12:40:00,194.75,195.23,194.75,195.05,9524.0,178.3599,178.7995,178.3599,178.6346,9524.0
2021-03-19 12:50:00,195.07,195.54,195.06,195.5,19135.0,178.6529,179.0834,178.6438,179.0468,19135.0
2021-03-19 13:00:00,195.56,195.7,195.29,195.43,20742.0,179.1017,179.2299,178.8544,178.9826,20742.0
2021-03-19 13:10:00,195.47,195.64,195.29,195.6,13646.0,179.0193,179.175,178.8544,179.1383,13646.0
2021-03-19 13:20:00,195.53,195.62,195.39,195.59,7407.0,179.0742,179.1567,178.946,179.1292,7407.0
2021-03-19 13:30:00,195.56,196.32,195.53,196.02,24611.0,179.1017,179.7977,179.0742,179.523,24611.0
2021-03-19 13:40:00,196.01,196.05,195.6,195.88,12091.0,179.5138,179.5505,179.1383,179.3948,12091.0
2021-03-19 13:50:00,195.85,196.21,195.85,196.0,14128.0,179.3673,179.697,179.3673,179.5047,14128.0
2021-03-19 14:00:00,196.05,196.14,195.63,195.7,21038.0,179.5505,179.6329,179.1658,179.2299,21038.0
2021-03-19 14:10:00,195.65,195.65,195.39,195.56,25686.0,179.1841,179.1841,178.946,179.1017,25686.0
2021-03-19 14:20:00,195.51,195.59,195.36,195.36,13693.0,179.0559,179.1292,178.9185,178.9185,13693.0
2021-03-19 14:30:00,195.33,195.72,195.27,195.56,22572.0,178.8911,179.2482,178.8361,179.1017,22572.0
2021-03-19 14:40:00,195.52,196.3,195.52,196.3,28645.0,179.0651,179.7794,179.0651,179.7794,28645.0
2021-03-19 14:50:00,196.24,196.56,196.0,196.48,16781.0,179.7245,180.0175,179.5047,179.9443,16781.0
2021-03-19 15:00:00,196.49,196.65,196.24,196.65,12834.0,179.9534,180.1,179.7245,180.1,12834.0
2021-03-19 15:10:00,196.65,197.17,196.65,197.0,25122.0,180.1,180.5762,180.1,180.4205,25122.0
2021-03-19 15:20:00,197.08,197.3,196.98,197.16,28500.0,180.4938,180.6953,180.4022,180.567,28500.0
2021-03-19 15:30:00,197.17,197.6,196.8,197.4,59707.0,180.5762,180.97,180.2373,180.7869,59707.0
2021-03-19 15:40:00,197.43,198.08,197.15,197.26,65798.0,180.8143,181.4096,180.5579,180.6586,65798.0
2021-03-19 15:50:00,197.23,197.91,196.9,197.37,254872.0,180.6312,181.2539,180.3289,180.7594,254872.0
2021-03-22 09:30:00,195.4,196.27,194.69,195.13,37177.0,178.9552,179.752,178.3049,178.7079,37177.0
2021-03-22 09:40:00,195.28,196.42,195.05,195.73,20537.0,178.8453,179.8893,178.6346,179.2574,20537.0
2021-03-22 09:50:00,195.71,197.63,195.58,197.14,19113.0,179.2391,180.9975,179.12,180.5487,19113.0
2021-03-22 10:00:00,197.25,197.82,197.03,197.5,21256.0,180.6495,181.1715,180.448,180.8784,21256.0
2021-03-22 10:10:00,197.54,198.13,196.77,196.77,25181.0,180.9151,181.4554,180.2099,180.2099,25181.0
2021-03-22 10:20:00,196.84,197.67,196.49,197.33,29169.0,180.274,181.0341,179.9534,180.7227,29169.0
2021-03-22 10:30:00,197.47,197.7,196.81,196.9,20770.0,180.851,181.0616,180.2465,180.3289,20770.0
2021-03-22 10:40:00,196.88,197.92,196.77,197.61,23318.0,180.3106,181.2631,180.2099,180.9792,23318.0
2021-03-22 10:50:00,197.81,197.89,197.18,197.19,21334.0,181.1623,181.2356,180.5854,180.5945,21334.0
2021-03-22 11:00:00,197.11,197.9,196.61,196.61,24425.0,180.5213,181.2448,180.0633,180.0633,24425.0
2021-03-22 11:10:00,196.77,196.77,196.0,196.48,16461.0,180.2099,180.2099,179.5047,179.9443,16461.0
2021-03-22 11:20:00,196.43,196.81,196.38,196.44,34342.0,179.8985,180.2465,179.8527,179.9076,34342.0
2021-03-22 11:30:00,196.47,196.75,196.35,196.75,15018.0,179.9351,180.1916,179.8252,180.1916,15018.0
2021-03-22 11:40:00,196.69,197.25,196.42,196.75,20432.0,180.1366,180.6495,179.8893,180.1916,20432.0
2021-03-22 11:50:00,196.62,197.07,196.48,196.99,12868.0,180.0725,180.4846,179.9443,180.4114,12868.0
2021-03-22 12:00:00,196.99,196.99,196.25,196.32,13511.0,180.4114,180.4114,179.7336,179.7977,13511.0
2021-03-22 12:10:00,196.29,196.93,196.29,196.74,22930.0,179.7703,180.3564,179.7703,180.1824,22930.0
2021-03-22 12:20:00,196.74,197.16,196.51,197.12,26375.0,180.1824,180.567,179.9718,180.5304,26375.0
2021-03-22 12:30:00,197.08,197.7,197.0,197.7,21152.0,180.4938,181.0616,180.4205,181.0616,21152.0
2021-03-22 12:40:00,197.61,197.7,197.24,197.44,20865.0,180.9792,181.0616,180.6403,180.8235,20865.0
2021-03-22 12:50:00,197.34,197.57,197.25,197.25,14888.0,180.7319,180.9425,180.6495,180.6495,14888.0
2021-03-22 13:00:00,197.24,197.69,197.24,197.54,13621.0,180.6403,181.0524,180.6403,180.9151,13621.0
2021-03-22 13:10:00,197.62,198.26,197.46,198.15,31066.0,180.9883,181.5745,180.8418,181.4737,31066.0
2021-03-22 13:20:00,198.15,198.75,198.04,198.5,42527.0,181.4737,182.0232,181.373,181.7943,42527.0
2021-03-22 13:30:00,198.64,199.18,198.62,198.87,42105.0,181.9225,182.417,181.9042,182.1331,42105.0
2021-03-22 13:40:00,198.93,199.41,198.62,198.84,61830.0,182.1881,182.6277,181.9042,182.1057,61830.0
2021-03-22 13:50:00,198.84,198.97,197.83,197.83,27847.0,182.1057,182.2247,181.1807,181.1807,27847.0
2021-03-22 14:00:00,197.85,198.22,197.78,197.91,25364.0,181.199,181.5378,181.1349,181.2539,25364.0
2021-03-22 14:10:00,197.97,198.5,197.83,198.39,21800.0,181.3089,181.7943,181.1807,181.6935,21800.0
2021-03-22 14:20:00,198.45,198.76,198.24,198.75,19207.0,181.7485,182.0324,181.5562,182.0232,19207.0
2021-03-22 14:30:00,198.77,198.94,198.51,198.81,17283.0,182.0416,182.1972,181.8034,182.0782,17283.0
2021-03-22 14:40:00,198.86,199.64,198.77,199.46,46750.0,182.124,182.8383,182.0416,182.6735,46750.0
2021-03-22 14:50:00,199.51,199.83,199.38,199.49,42341.0,182.7193,183.0123,182.6002,182.701,42341.0
2021-03-22 15:00:00,199.54,199.87,199.23,199.54,27711.0,182.7467,183.049,182.4628,182.7467,27711.0
2021-03-22 15:10:00,199.54,199.8,199.34,199.34,21667.0,182.7467,182.9849,182.5636,182.5636,21667.0
2021-03-22 15:20:00,199.4,199.59,199.3,199.36,25993.0,182.6185,182.7925,182.5269,182.5819,25993.0
2021-03-22 15:30:00,199.36,199.37,198.56,198.66,36952.0,182.5819,182.5911,181.8492,181.9408,36952.0
2021-03-22 15:40:00,198.66,198.72,198.14,198.21,36297.0,181.9408,181.9958,181.4646,181.5287,36297.0
2021-03-22 15:50:00,197.99,198.25,197.95,197.97,115633.0,181.3272,181.5653,181.2906,181.3089,115633.0
2021-03-23 09:30:00,197.18,198.02,196.61,197.99,18353.0,180.5854,181.3547,180.0633,181.3272,18353.0
2021-03-23 09:40:00,197.59,198.26,197.55,197.62,8473.0,180.9609,181.5745,180.9242,180.9883,8473.0
2021-03-23 09:50:00,197.47,198.75,197.47,198.67,10592.0,180.851,182.0232,180.851,181.95,10592.0
2021-03-23 10:00:00,198.53,198.95,197.97,198.03,15076.0,181.8218,182.2064,181.3089,181.3638,15076.0
2021-03-23 10:10:00,197.89,198.75,197.84,198.58,13490.0,181.2356,182.0232,181.1898,181.8675,13490.0
2021-03-23 10:20:00,198.56,198.74,198.09,198.09,15089.0,181.8492,182.0141,181.4188,181.4188,15089.0
2021-03-23 10:30:00,198.29,198.38,197.44,197.57,18522.0,181.6019,181.6844,180.8235,180.9425,18522.0
2021-03-23 10:40:00,197.44,197.51,196.89,197.01,13348.0,180.8235,180.8876,180.3198,180.4297,13348.0
2021-03-23 10:50:00,197.0,197.05,196.45,196.49,9677.0,180.4205,180.4663,179.9168,179.9534,9677.0
2021-03-23 11:00:00,196.5,196.9,196.27,196.33,9532.0,179.9626,180.3289,179.752,179.8069,9532.0
2021-03-23 11:10:00,196.26,196.91,196.19,196.5,25099.0,179.7428,180.3381,179.6787,179.9626,25099.0
2021-03-23 11:20:00,196.47,197.15,196.44,197.07,20816.0,179.9351,180.5579,179.9076,180.4846,20816.0
2021-03-23 11:30:00,197.05,197.13,196.69,196.98,7736.0,180.4663,180.5396,180.1366,180.4022,7736.0
2021-03-23 11:40:00,197.0,197.58,196.95,197.58,8608.0,180.4205,180.9517,180.3747,180.9517,8608.0
2021-03-23 11:50:00,197.65,197.91,197.4,197.83,9223.0,181.0158,181.2539,180.7869,181.1807,9223.0
2021-03-23 12:00:00,197.88,197.92,197.18,197.27,6643.0,181.2265,181.2631,180.5854,180.6678,6643.0
2021-03-23 12:10:00,197.25,197.44,197.22,197.26,4531.0,180.6495,180.8235,180.622,180.6586,4531.0
2021-03-23 12:20:00,197.24,197.55,197.18,197.47,9752.0,180.6403,180.9242,180.5854,180.851,9752.0
2021-03-23 12:30:00,197.47,197.76,197.32,197.76,8132.0,180.851,181.1166,180.7136,181.1166,8132.0
2021-03-23 12:40:00,197.69,197.69,197.37,197.4,5226.0,181.0524,181.0524,180.7594,180.7869,5226.0
2021-03-23 12:50:00,197.39,197.63,197.38,197.42,4988.0,180.7777,180.9975,180.7685,180.8052,4988.0
2021-03-23 13:00:00,197.25,197.4,197.03,197.03,4020.0,180.6495,180.7869,180.448,180.448,4020.0
2021-03-23 13:10:00,196.98,197.41,196.81,197.41,6729.0,180.4022,180.796,180.2465,180.796,6729.0
2021-03-23 13:20:00,197.42,197.46,197.11,197.27,3369.0,180.8052,180.8418,180.5213,180.6678,3369.0
2021-03-23 13:30:00,197.37,197.75,197.25,197.61,10642.0,180.7594,181.1074,180.6495,180.9792,10642.0
2021-03-23 13:40:00,197.42,197.44,196.68,196.73,5289.0,180.8052,180.8235,180.1274,180.1732,5289.0
2021-03-23 13:50:00,196.76,197.14,196.68,197.01,8371.0,180.2007,180.5487,180.1274,180.4297,8371.0
2021-03-23 14:00:00,196.95,197.19,196.73,197.19,14286.0,180.3747,180.5945,180.1732,180.5945,14286.0
2021-03-23 14:10:00,197.13,197.33,197.04,197.1,6668.0,180.5396,180.7227,180.4571,180.5121,6668.0
2021-03-23 14:20:00,197.06,197.22,196.96,197.01,8492.0,180.4755,180.622,180.3839,180.4297,8492.0
2021-03-23 14:30:00,196.99,197.34,196.76,197.18,19816.0,180.4114,180.7319,180.2007,180.5854,19816.0
2021-03-23 14:40:00,197.21,197.31,196.84,197.1,8454.0,180.6128,180.7044,180.274,180.5121,8454.0
2021-03-23 14:50:00,197.11,197.36,196.87,196.97,16223.0,180.5213,180.7502,180.3015,180.393,16223.0
2021-03-23 15:00:00,196.91,197.28,196.87,197.1,18649.0,180.3381,180.6769,180.3015,180.5121,18649.0
2021-03-23 15:10:00,197.12,197.13,196.74,197.12,18243.0,180.5304,180.5396,180.1824,180.5304,18243.0
2021-03-23 15:20:00,197.11,197.11,196.46,196.5,19401.0,180.5213,180.5213,179.926,179.9626,19401.0
2021-03-23 15:30:00,196.39,196.58,195.58,195.72,20116.0,179.8619,180.0359,179.12,179.2482,20116.0
2021-03-23 15:40:00,195.77,196.24,195.64,195.98,32636.0,179.294,179.7245,179.175,179.4864,32636.0
2021-03-23 15:50:00,195.91,196.37,195.65,196.05,52350.0,179.4222,179.8435,179.1841,179.5505,52350.0
2021-03-24 09:30:00,197.0,198.21,196.23,198.21,21210.0,180.4205,181.5287,179.7153,181.5287,21210.0
2021-03-24 09:40:00,198.21,199.22,197.79,198.87,17701.0,181.5287,182.4537,181.144,182.1331,17701.0
2021-03-24 09:50:00,199.05,199.37,198.96,199.17,6395.0,182.298,182.5911,182.2156,182.4079,6395.0
2021-03-24 10:00:00,199.39,199.42,198.62,198.69,7931.0,182.6094,182.6368,181.9042,181.9683,7931.0
2021-03-24 10:10:00,198.69,199.22,198.62,198.8,11140.0,181.9683,182.4537,181.9042,182.069,11140.0
2021-03-24 10:20:00,198.83,199.11,198.57,198.64,9776.0,182.0965,182.3529,181.8584,181.9225,9776.0
2021-03-24 10:30:00,198.75,198.78,198.08,198.61,27653.0,182.0232,182.0507,181.4096,181.895,27653.0
2021-03-24 10:40:00,198.71,198.89,198.61,198.87,7218.0,181.9866,182.1515,181.895,182.1331,7218.0
2021-03-24 10:50:00,198.98,199.2,198.65,198.75,7493.0,182.2339,182.4354,181.9317,182.0232,7493.0
2021-03-24 11:00:00,198.85,198.85,198.42,198.72,21074.0,182.1148,182.1148,181.721,181.9958,21074.0
2021-03-24 11:10:00,198.75,199.21,198.74,198.93,11837.0,182.0232,182.4445,182.0141,182.1881,11837.0
2021-03-24 11:20:00,198.86,198.91,198.35,198.35,6745.0,182.124,182.1698,181.6569,181.6569,6745.0
2021-03-24 11:30:00,198.32,198.64,198.2,198.64,7749.0,181.6294,181.9225,181.5195,181.9225,7749.0
2021-03-24 11:40:00,198.55,198.79,198.43,198.76,5945.0,181.8401,182.0599,181.7302,182.0324,5945.0
2021-03-24 11:50:00,198.78,199.14,198.78,198.95,17576.0,182.0507,182.3804,182.0507,182.2064,17576.0
2021-03-24 12:00:00,198.98,199.02,198.66,198.74,11369.0,182.2339,182.2705,181.9408,182.0141,11369.0
2021-03-24 12:10:00,198.83,199.01,198.81,198.84,7758.0,182.0965,182.2614,182.0782,182.1057,7758.0
2021-03-24 12:20:00,198.89,198.97,198.73,198.73,7277.0,182.1515,182.2247,182.0049,182.0049,7277.0
2021-03-24 12:30:00,198.73,199.03,198.73,198.93,6020.0,182.0049,182.2797,182.0049,182.1881,6020.0
2021-03-24 12:40:00,198.95,199.0,198.82,198.82,18175.0,182.2064,182.2522,182.0873,182.0873,18175.0
2021-03-24 12:50:00,198.79,198.8,198.48,198.66,36105.0,182.0599,182.069,181.776,181.9408,36105.0
2021-03-24 13:00:00,198.66,198.67,198.44,198.54,12778.0,181.9408,181.95,181.7393,181.8309,12778.0
2021-03-24 13:10:00,198.53,198.6,197.94,197.96,7338.0,181.8218,181.8859,181.2814,181.2997,7338.0
2021-03-24 13:20:00,197.93,198.32,197.9,198.15,7055.0,181.2722,181.6294,181.2448,181.4737,7055.0
2021-03-24 13:30:00,198.19,198.3,198.02,198.25,8893.0,181.5104,181.6111,181.3547,181.5653,8893.0
2021-03-24 13:40:00,198.32,198.37,197.74,198.05,17064.0,181.6294,181.6752,181.0982,181.3821,17064.0
2021-03-24 13:50:00,198.1,198.15,197.52,197.75,6982.0,181.4279,181.4737,180.8968,181.1074,6982.0
2021-03-24 14:00:00,197.66,197.72,197.37,197.56,7872.0,181.025,181.0799,180.7594,180.9334,7872.0
2021-03-24 14:10:00,197.56,197.69,197.41,197.51,5920.0,180.9334,181.0524,180.796,180.8876,5920.0
2021-03-24 14:20:00,197.53,197.6,196.83,196.83,5275.0,180.9059,180.97,180.2648,180.2648,5275.0
2021-03-24 14:30:00,196.88,197.0,196.6,196.62,12713.0,180.3106,180.4205,180.0542,180.0725,12713.0
2021-03-24 14:40:00,196.71,197.13,196.52,197.0,19216.0,180.1549,180.5396,179.9809,180.4205,19216.0
2021-03-24 14:50:00,196.95,197.03,196.6,196.68,12882.0,180.3747,180.448,180.0542,180.1274,12882.0
2021-03-24 15:00:00,196.72,197.56,196.7,197.56,13060.0,180.1641,180.9334,180.1458,180.9334,13060.0
2021-03-24 15:10:00,197.62,197.62,197.2,197.32,13739.0,180.9883,180.9883,180.6037,180.7136,13739.0
2021-03-24 15:20:00,197.33,197.42,196.97,197.14,20322.0,180.7227,180.8052,180.393,180.5487,20322.0
2021-03-24 15:30:00,197.02,197.08,196.54,196.61,23223.0,180.4388,180.4938,179.9992,180.0633,23223.0
2021-03-24 15:40:00,196.54,196.6,196.01,196.18,35757.0,179.9992,180.0542,179.5138,179.6695,35757.0
2021-03-24 15:50:00,196.09,196.21,195.71,195.96,60359.0,179.5871,179.697,179.2391,179.468,60359.0
2021-03-25 09:30:00,196.69,196.69,194.97,195.01,25566.0,180.1366,180.1366,178.5614,178.598,25566.0
2021-03-25 09:40:00,195.0,195.0,194.41,194.75,39791.0,178.5888,178.5888,178.0485,178.3599,39791.0
2021-03-25 09:50:00,194.61,194.83,194.01,194.42,19675.0,178.2317,178.4331,177.6822,178.0576,19675.0
2021-03-25 10:00:00,194.32,194.65,194.12,194.16,32313.0,177.9661,178.2683,177.7829,177.8195,32313.0
2021-03-25 10:10:00,194.25,194.34,193.76,194.34,16241.0,177.902,177.9844,177.4532,177.9844,16241.0
2021-03-25 10:20:00,194.39,194.97,194.39,194.77,14571.0,178.0302,178.5614,178.0302,178.3782,14571.0
2021-03-25 10:30:00,194.85,194.95,194.05,194.05,9586.0,178.4515,178.543,177.7188,177.7188,9586.0
2021-03-25 10:40:00,194.14,194.14,193.77,193.8,11606.0,177.8012,177.8012,177.4624,177.4898,11606.0
2021-03-25 10:50:00,193.76,193.81,193.1,193.6,39174.0,177.4532,177.499,176.8487,177.3067,39174.0
2021-03-25 11:00:00,193.61,193.94,193.33,193.44,27109.0,177.3158,177.618,177.0594,177.1601,27109.0
2021-03-25 11:10:00,193.46,193.9,193.44,193.9,24074.0,177.1784,177.5814,177.1601,177.5814,24074.0
2021-03-25 11:20:00,193.92,194.82,193.91,194.72,16931.0,177.5997,178.424,177.5906,178.3324,16931.0
2021-03-25 11:30:00,194.86,195.59,194.86,195.34,6174.0,178.4606,179.1292,178.4606,178.9002,6174.0
2021-03-25 11:40:00,195.39,195.4,194.64,195.31,10669.0,178.946,178.9552,178.2591,178.8727,10669.0
2021-03-25 11:50:00,195.34,196.22,195.21,196.15,12835.0,178.9002,179.7062,178.7812,179.6421,12835.0
2021-03-25 12:00:00,196.18,196.3,195.56,195.62,12682.0,179.6695,179.7794,179.1017,179.1567,12682.0
2021-03-25 12:10:00,195.64,196.81,195.64,196.76,42833.0,179.175,180.2465,179.175,180.2007,42833.0
2021-03-25 12:20:00,196.74,197.16,196.5,196.52,28064.0,180.1824,180.567,179.9626,179.9809,28064.0
2021-03-25 12:30:00,196.56,197.03,196.54,196.81,16159.0,180.0175,180.448,179.9992,180.2465,16159.0
2021-03-25 12:40:00,196.76,197.23,196.74,197.05,12260.0,180.2007,180.6312,180.1824,180.4663,12260.0
2021-03-25 12:50:00,197.05,197.28,196.96,196.99,5401.0,180.4663,180.6769,180.3839,180.4114,5401.0
2021-03-25 13:00:00,197.0,197.41,196.9,197.06,5973.0,180.4205,180.796,180.3289,180.4755,5973.0
2021-03-25 13:10:00,196.88,197.13,196.69,197.07,5047.0,180.3106,180.5396,180.1366,180.4846,5047.0
2021-03-25 13:20:00,197.07,197.63,197.07,197.08,59982.0,180.4846,180.9975,180.4846,180.4938,59982.0
2021-03-25 13:30:00,197.08,197.48,196.93,197.48,13557.0,180.4938,180.8601,180.3564,180.8601,13557.0
2021-03-25 13:40:00,197.54,197.72,197.28,197.4,8226.0,180.9151,181.0799,180.6769,180.7869,8226.0
2021-03-25 13:50:00,197.4,197.53,197.04,197.04,10173.0,180.7869,180.9059,180.4571,180.4571,10173.0
2021-03-25 14:00:00,197.02,197.4,196.9,197.23,8629.0,180.4388,180.7869,180.3289,180.6312,8629.0
2021-03-25 14:10:00,197.16,197.61,197.0,197.61,38995.0,180.567,180.9792,180.4205,180.9792,38995.0
2021-03-25 14:20:00,197.68,197.79,197.19,197.24,8076.0,181.0433,181.144,180.5945,180.6403,8076.0
2021-03-25 14:30:00,197.18,197.52,196.98,197.43,20363.0,180.5854,180.8968,180.4022,180.8143,20363.0
2021-03-25 14:40:00,197.42,197.56,197.32,197.4,10375.0,180.8052,180.9334,180.7136,180.7869,10375.0
2021-03-25 14:50:00,197.44,197.74,197.3,197.42,13735.0,180.8235,181.0982,180.6953,180.8052,13735.0
2021-03-25 15:00:00,197.39,197.73,197.33,197.64,14086.0,180.7777,181.0891,180.7227,181.0067,14086.0
2021-03-25 15:10:00,197.64,198.28,197.46,198.04,12595.0,181.0067,181.5928,180.8418,181.373,12595.0
2021-03-25 15:20:00,198.06,198.32,197.92,198.28,23985.0,181.3913,181.6294,181.2631,181.5928,23985.0
2021-03-25 15:30:00,198.42,198.55,198.29,198.47,20634.0,181.721,181.8401,181.6019,181.7668,20634.0
2021-03-25 15:40:00,198.47,198.65,198.33,198.5,31937.0,181.7668,181.9317,181.6386,181.7943,31937.0
2021-03-25 15:50:00,198.58,199.07,198.42,198.6,130474.0,181.8675,182.3163,181.721,181.8859,130474.0
2021-03-26 09:30:00,199.56,200.97,199.5,199.95,50051.0,182.7651,184.0564,182.7101,183.1222,50051.0
2021-03-26 09:40:00,199.96,199.97,199.26,199.41,6027.0,183.1314,183.1406,182.4903,182.6277,6027.0
2021-03-26 09:50:00,199.28,199.51,198.91,198.91,10884.0,182.5086,182.7193,182.1698,182.1698,10884.0
2021-03-26 10:00:00,199.11,199.16,198.43,198.64,16235.0,182.3529,182.3987,181.7302,181.9225,16235.0
2021-03-26 10:10:00,198.5,198.98,198.23,198.62,15154.0,181.7943,182.2339,181.547,181.9042,15154.0
2021-03-26 10:20:00,198.84,198.99,198.63,198.81,10519.0,182.1057,182.243,181.9133,182.0782,10519.0
2021-03-26 10:30:00,198.89,199.05,198.13,198.13,6999.0,182.1515,182.298,181.4554,181.4554,6999.0
2021-03-26 10:40:00,198.13,198.13,197.02,197.34,17517.0,181.4554,181.4554,180.4388,180.7319,17517.0
2021-03-26 10:50:00,197.3,198.1,197.16,198.02,9083.0,180.6953,181.4279,180.567,181.3547,9083.0
2021-03-26 11:00:00,198.02,198.03,197.42,197.43,17707.0,181.3547,181.3638,180.8052,180.8143,17707.0
2021-03-26 11:10:00,197.43,197.55,196.5,196.7,24590.0,180.8143,180.9242,179.9626,180.1458,24590.0
2021-03-26 11:20:00,196.63,197.25,196.49,197.17,12400.0,180.0817,180.6495,179.9534,180.5762,12400.0
2021-03-26 11:30:00,197.34,197.42,196.7,196.73,8579.0,180.7319,180.8052,180.1458,180.1732,8579.0
2021-03-26 11:40:00,196.73,196.76,196.31,196.74,17087.0,180.1732,180.2007,179.7886,180.1824,17087.0
2021-03-26 11:50:00,196.71,197.23,196.57,197.09,7601.0,180.1549,180.6312,180.0267,180.5029,7601.0
2021-03-26 12:00:00,197.09,197.56,197.01,197.01,7770.0,180.5029,180.9334,180.4297,180.4297,7770.0
2021-03-26 12:10:00,197.06,197.33,197.0,197.15,8840.0,180.4755,180.7227,180.4205,180.5579,8840.0
2021-03-26 12:20:00,197.16,197.37,197.16,197.34,3932.0,180.567,180.7594,180.567,180.7319,3932.0
2021-03-26 12:30:00,197.37,197.63,196.95,197.63,8944.0,180.7594,180.9975,180.3747,180.9975,8944.0
2021-03-26 12:40:00,197.63,197.69,197.24,197.3,12387.0,180.9975,181.0524,180.6403,180.6953,12387.0
2021-03-26 12:50:00,197.31,198.0,197.31,197.76,3982.0,180.7044,181.3364,180.7044,181.1166,3982.0
2021-03-26 13:00:00,197.9,197.9,197.31,197.7,8130.0,181.2448,181.2448,180.7044,181.0616,8130.0
2021-03-26 13:10:00,197.64,197.69,197.47,197.54,5829.0,181.0067,181.0524,180.851,180.9151,5829.0
2021-03-26 13:20:00,197.56,197.85,197.49,197.76,12029.0,180.9334,181.199,180.8693,181.1166,12029.0
2021-03-26 13:30:00,197.74,197.78,197.49,197.64,5386.0,181.0982,181.1349,180.8693,181.0067,5386.0
2021-03-26 13:40:00,197.56,197.63,197.42,197.63,13313.0,180.9334,180.9975,180.8052,180.9975,13313.0
2021-03-26 13:50:00,197.8,197.87,197.55,197.8,4307.0,181.1532,181.2173,180.9242,181.1532,4307.0
2021-03-26 14:00:00,197.73,198.0,197.64,197.85,4609.0,181.0891,181.3364,181.0067,181.199,4609.0
2021-03-26 14:10:00,197.96,198.2,197.75,198.03,7154.0,181.2997,181.5195,181.1074,181.3638,7154.0
2021-03-26 14:20:00,198.09,198.45,198.09,198.36,6304.0,181.4188,181.7485,181.4188,181.6661,6304.0
2021-03-26 14:30:00,198.35,198.4,197.97,198.05,6398.0,181.6569,181.7027,181.3089,181.3821,6398.0
2021-03-26 14:40:00,198.09,198.16,197.57,197.69,9334.0,181.4188,181.4829,180.9425,181.0524,9334.0
2021-03-26 14:50:00,197.78,198.23,197.78,197.97,7811.0,181.1349,181.547,181.1349,181.3089,7811.0
2021-03-26 15:00:00,198.0,198.11,197.49,197.64,11251.0,181.3364,181.4371,180.8693,181.0067,11251.0
2021-03-26 15:10:00,197.62,197.98,197.62,197.88,8519.0,180.9883,181.318,180.9883,181.2265,8519.0
2021-03-26 15:20:00,197.87,197.87,197.57,197.66,12086.0,181.2173,181.2173,180.9425,181.025,12086.0
2021-03-26 15:30:00,197.71,198.29,197.71,197.94,12515.0,181.0708,181.6019,181.0708,181.2814,12515.0
2021-03-26 15:40:00,197.94,198.24,197.71,198.17,17082.0,181.2814,181.5562,181.0708,181.492,17082.0
2021-03-26 15:50:00,198.05,198.94,198.03,198.9,42182.0,181.3821,182.1972,181.3638,182.1606,42182.0
2021-03-29 09:30:00,198.94,201.03,198.6,201.03,21115.0,182.1972,184.1114,181.8859,184.1114,21115.0
2021-03-29 09:40:00,200.8,201.95,200.41,200.58,13212.0,183.9007,184.9539,183.5435,183.6992,13212.0
2021-03-29 09:50:00,200.74,200.74,200.13,200.54,14824.0,183.8458,183.8458,183.2871,183.6626,14824.0
2021-03-29 10:00:00,200.41,201.33,200.29,201.08,12271.0,183.5435,184.3861,183.4336,184.1571,12271.0
2021-03-29 10:10:00,201.13,201.24,200.42,200.49,6586.0,184.2029,184.3037,183.5527,183.6168,6586.0
2021-03-29 10:20:00,200.37,200.59,199.51,200.53,13400.0,183.5069,183.7084,182.7193,183.6534,13400.0
2021-03-29 10:30:00,200.51,201.59,200.51,201.55,14985.0,183.6351,184.6242,183.6351,184.5876,14985.0
2021-03-29 10:40:00,201.56,201.73,200.81,201.22,30703.0,184.5967,184.7524,183.9099,184.2854,30703.0
2021-03-29 10:50:00,201.33,201.56,201.06,201.35,7293.0,184.3861,184.5967,184.1388,184.4044,7293.0
2021-03-29 11:00:00,201.36,201.88,201.15,201.88,7589.0,184.4136,184.8898,184.2213,184.8898,7589.0
2021-03-29 11:10:00,201.88,202.8,201.88,202.51,8885.0,184.8898,185.7324,184.8898,185.4668,8885.0
2021-03-29 11:20:00,202.45,202.88,202.31,202.64,6479.0,185.4118,185.8057,185.2836,185.5859,6479.0
2021-03-29 11:30:00,202.69,203.25,202.59,203.22,17344.0,185.6316,186.1445,185.5401,186.117,17344.0
2021-03-29 11:40:00,203.18,204.0,203.1,203.67,22824.0,186.0804,186.8314,186.0071,186.5292,22824.0
2021-03-29 11:50:00,203.74,203.76,203.14,203.64,17440.0,186.5933,186.6116,186.0438,186.5017,17440.0
2021-03-29 12:00:00,203.55,203.83,203.3,203.35,11376.0,186.4193,186.6757,186.1903,186.2361,11376.0
2021-03-29 12:10:00,203.32,203.4,202.69,202.74,9111.0,186.2086,186.2819,185.6316,185.6774,9111.0
2021-03-29 12:20:00,202.78,203.34,202.62,203.12,9669.0,185.7141,186.2269,185.5675,186.0255,9669.0
2021-03-29 12:30:00,203.22,203.22,202.96,203.07,6184.0,186.117,186.117,185.8789,185.9797,6184.0
2021-03-29 12:40:00,202.93,202.95,202.68,202.71,21262.0,185.8514,185.8698,185.6225,185.65,21262.0
2021-03-29 12:50:00,202.7,202.98,202.48,202.49,8389.0,185.6408,185.8972,185.4393,185.4485,8389.0
2021-03-29 13:00:00,202.49,202.73,202.12,202.17,16360.0,185.4485,185.6683,185.1096,185.1554,16360.0
2021-03-29 13:10:00,202.11,202.36,201.98,202.27,10200.0,185.1005,185.3294,184.9814,185.247,10200.0
2021-03-29 13:20:00,202.23,202.41,201.82,201.82,11584.0,185.2104,185.3752,184.8349,184.8349,11584.0
2021-03-29 13:30:00,201.94,202.37,201.83,202.03,18346.0,184.9448,185.3386,184.844,185.0272,18346.0
2021-03-29 13:40:00,202.01,202.44,201.77,202.29,9744.0,185.0089,185.4027,184.7891,185.2653,9744.0
2021-03-29 13:50:00,202.43,202.46,202.12,202.25,7236.0,185.3935,185.421,185.1096,185.2287,7236.0
2021-03-29 14:00:00,202.25,202.78,202.03,202.78,8669.0,185.2287,185.7141,185.0272,185.7141,8669.0
2021-03-29 14:10:00,202.87,203.65,202.79,203.59,17023.0,185.7965,186.5109,185.7232,186.4559,17023.0
2021-03-29 14:20:00,203.59,203.73,203.2,203.28,11802.0,186.4559,186.5841,186.0987,186.172,11802.0
2021-03-29 14:30:00,203.28,203.29,202.72,202.92,8457.0,186.172,186.1811,185.6591,185.8423,8457.0
2021-03-29 14:40:00,203.06,203.53,203.06,203.53,8898.0,185.9705,186.401,185.9705,186.401,8898.0
2021-03-29 14:50:00,203.55,203.55,203.01,203.44,10067.0,186.4193,186.4193,185.9247,186.3185,10067.0
2021-03-29 15:00:00,203.5,203.54,203.34,203.49,13096.0,186.3735,186.4101,186.2269,186.3643,13096.0
2021-03-29 15:10:00,203.49,203.5,202.87,202.88,12553.0,186.3643,186.3735,185.7965,185.8057,12553.0
2021-03-29 15:20:00,202.93,203.29,202.85,203.29,16245.0,185.8514,186.1811,185.7782,186.1811,16245.0
2021-03-29 15:30:00,203.36,203.5,203.02,203.09,27725.0,186.2453,186.3735,185.9339,185.998,27725.0
2021-03-29 15:40:00,203.13,203.13,202.64,202.77,16938.0,186.0346,186.0346,185.5859,185.7049,16938.0
2021-03-29 15:50:00,202.79,203.17,202.63,202.88,59197.0,185.7232,186.0712,185.5767,185.8057,59197.0
2021-03-30 09:30:00,202.81,203.57,202.31,202.56,29350.0,185.7415,186.4376,185.2836,185.5126,29350.0
2021-03-30 09:40:00,202.55,203.17,201.85,201.88,8901.0,185.5034,186.0712,184.8623,184.8898,8901.0
2021-03-30 09:50:00,201.97,202.7,201.77,202.68,11231.0,184.9722,185.6408,184.7891,185.6225,11231.0
2021-03-30 10:00:00,202.52,202.84,202.29,202.61,13077.0,185.476,185.769,185.2653,185.5584,13077.0
2021-03-30 10:10:00,202.59,202.66,202.04,202.22,8936.0,185.5401,185.6042,185.0363,185.2012,8936.0
2021-03-30 10:20:00,202.21,202.7,202.05,202.64,13302.0,185.192,185.6408,185.0455,185.5859,13302.0
2021-03-30 10:30:00,202.67,203.02,202.57,202.87,20294.0,185.6133,185.9339,185.5217,185.7965,20294.0
2021-03-30 10:40:00,202.9,203.07,202.63,203.01,15057.0,185.824,185.9797,185.5767,185.9247,15057.0
2021-03-30 10:50:00,202.99,203.23,202.87,202.9,11686.0,185.9064,186.1262,185.7965,185.824,11686.0
2021-03-30 11:00:00,202.84,203.36,202.84,202.9,12747.0,185.769,186.2453,185.769,185.824,12747.0
2021-03-30 11:10:00,202.82,203.25,202.77,203.04,13069.0,185.7507,186.1445,185.7049,185.9522,13069.0
2021-03-30 11:20:00,203.04,203.11,202.47,202.64,11429.0,185.9522,186.0163,185.4302,185.5859,11429.0
2021-03-30 11:30:00,202.57,202.65,202.23,202.63,10223.0,185.5217,185.595,185.2104,185.5767,10223.0
2021-03-30 11:40:00,202.58,203.39,202.58,202.95,9846.0,185.5309,186.2727,185.5309,185.8698,9846.0
2021-03-30 11:50:00,202.96,203.12,202.72,203.01,7358.0,185.8789,186.0255,185.6591,185.9247,7358.0
2021-03-30 12:00:00,203.14,203.34,203.07,203.2,12328.0,186.0438,186.2269,185.9797,186.0987,12328.0
2021-03-30 12:10:00,203.26,203.44,203.1,203.2,14482.0,186.1537,186.3185,186.0071,186.0987,14482.0
2021-03-30 12:20:00,203.06,203.21,202.91,203.16,8003.0,185.9705,186.1079,185.8331,186.0621,8003.0
2021-03-30 12:30:00,203.18,203.57,202.99,203.51,10966.0,186.0804,186.4376,185.9064,186.3826,10966.0
2021-03-30 12:40:00,203.49,203.51,203.26,203.37,7282.0,186.3643,186.3826,186.1537,186.2544,7282.0
2021-03-30 12:50:00,203.38,203.69,203.28,203.69,10340.0,186.2636,186.5475,186.172,186.5475,10340.0
2021-03-30 13:00:00,203.67,203.76,203.18,203.18,6848.0,186.5292,186.6116,186.0804,186.0804,6848.0
2021-03-30 13:10:00,203.11,203.56,203.09,203.47,4933.0,186.0163,186.4284,185.998,186.346,4933.0
2021-03-30 13:20:00,203.46,203.64,203.39,203.44,12076.0,186.3368,186.5017,186.2727,186.3185,12076.0
2021-03-30 13:30:00,203.46,203.9,203.35,203.84,8153.0,186.3368,186.7398,186.2361,186.6849,8153.0
2021-03-30 13:40:00,203.94,203.94,203.73,203.81,6993.0,186.7764,186.7764,186.5841,186.6574,6993.0
2021-03-30 13:50:00,203.83,204.2,203.81,203.86,18763.0,186.6757,187.0146,186.6574,186.7032,18763.0
2021-03-30 14:00:00,203.91,203.95,203.52,203.78,9729.0,186.749,186.7856,186.3918,186.6299,9729.0
2021-03-30 14:10:00,203.72,203.91,203.63,203.78,7046.0,186.575,186.749,186.4925,186.6299,7046.0
2021-03-30 14:20:00,203.9,204.02,203.65,203.76,11702.0,186.7398,186.8497,186.5109,186.6116,11702.0
2021-03-30 14:30:00,203.73,203.74,203.45,203.45,10769.0,186.5841,186.5933,186.3277,186.3277,10769.0
2021-03-30 14:40:00,203.37,203.56,203.37,203.55,6183.0,186.2544,186.4284,186.2544,186.4193,6183.0
2021-03-30 14:50:00,203.53,204.07,203.4,204.07,10065.0,186.401,186.8955,186.2819,186.8955,10065.0
2021-03-30 15:00:00,204.18,204.28,204.01,204.28,12608.0,186.9962,187.0878,186.8406,187.0878,12608.0
2021-03-30 15:10:00,204.27,204.27,203.75,203.87,9581.0,187.0787,187.0787,186.6024,186.7123,9581.0
2021-03-30 15:20:00,203.88,203.88,203.36,203.43,13170.0,186.7215,186.7215,186.2453,186.3094,13170.0
2021-03-30 15:30:00,203.41,203.6,203.17,203.19,25359.0,186.2911,186.4651,186.0712,186.0896,25359.0
2021-03-30 15:40:00,203.17,203.35,202.85,202.85,23701.0,186.0712,186.2361,185.7782,185.7782,23701.0
2021-03-30 15:50:00,202.73,203.16,202.61,203.16,52378.0,185.6683,186.0621,185.5584,186.0621,52378.0
2021-03-31 09:30:00,202.15,203.0,201.91,202.01,22960.0,185.1371,185.9156,184.9173,185.0089,22960.0
2021-03-31 09:40:00,201.91,202.5,201.33,202.03,15707.0,184.9173,185.4576,184.3861,185.0272,15707.0
2021-03-31 09:50:00,202.04,202.43,201.87,202.05,12262.0,185.0363,185.3935,184.8807,185.0455,12262.0
2021-03-31 10:00:00,201.93,202.28,201.62,201.89,10751.0,184.9356,185.2562,184.6517,184.899,10751.0
2021-03-31 10:10:00,202.18,202.47,201.81,202.1,11978.0,185.1646,185.4302,184.8257,185.0913,11978.0
2021-03-31 10:20:00,201.99,202.46,201.87,202.03,10335.0,184.9906,185.421,184.8807,185.0272,10335.0
2021-03-31 10:30:00,202.01,202.01,201.07,201.45,9078.0,185.0089,185.0089,184.148,184.496,9078.0
2021-03-31 10:40:00,201.48,201.89,201.25,201.89,9129.0,184.5235,184.899,184.3128,184.899,9129.0
2021-03-31 10:50:00,201.78,202.66,201.73,202.3,12506.0,184.7982,185.6042,184.7524,185.2745,12506.0
2021-03-31 11:00:00,202.04,202.36,201.68,201.71,7170.0,185.0363,185.3294,184.7066,184.7341,7170.0
2021-03-31 11:10:00,201.81,201.89,201.56,201.75,5541.0,184.8257,184.899,184.5967,184.7708,5541.0
2021-03-31 11:20:00,201.85,202.15,201.44,201.9,6273.0,184.8623,185.1371,184.4868,184.9081,6273.0
2021-03-31 11:30:00,201.77,201.98,201.47,201.82,11428.0,184.7891,184.9814,184.5143,184.8349,11428.0
2021-03-31 11:40:00,201.82,202.26,201.77,202.15,6905.0,184.8349,185.2378,184.7891,185.1371,6905.0
2021-03-31 11:50:00,202.05,202.09,201.63,201.81,2931.0,185.0455,185.0821,184.6609,184.8257,2931.0
2021-03-31 12:00:00,201.54,201.99,201.43,201.99,10297.0,184.5784,184.9906,184.4777,184.9906,10297.0
2021-03-31 12:10:00,202.05,202.32,201.91,202.08,5723.0,185.0455,185.2928,184.9173,185.073,5723.0
2021-03-31 12:20:00,202.23,202.27,201.72,202.09,3881.0,185.2104,185.247,184.7433,185.0821,3881.0
2021-03-31 12:30:00,202.1,202.17,201.88,201.95,4651.0,185.0913,185.1554,184.8898,184.9539,4651.0
2021-03-31 12:40:00,202.01,202.26,202.0,202.09,7502.0,185.0089,185.2378,184.9997,185.0821,7502.0
2021-03-31 12:50:00,202.08,202.16,201.98,201.98,3115.0,185.073,185.1462,184.9814,184.9814,3115.0
2021-03-31 13:00:00,201.95,202.38,201.95,202.28,9266.0,184.9539,185.3477,184.9539,185.2562,9266.0
2021-03-31 13:10:00,202.41,202.47,201.9,201.97,3198.0,185.3752,185.4302,184.9081,184.9722,3198.0
2021-03-31 13:20:00,202.02,202.12,201.73,201.91,3270.0,185.018,185.1096,184.7524,184.9173,3270.0
2021-03-31 13:30:00,201.91,202.26,201.87,202.19,8451.0,184.9173,185.2378,184.8807,185.1737,8451.0
2021-03-31 13:40:00,202.27,202.27,201.94,202.02,4009.0,185.247,185.247,184.9448,185.018,4009.0
2021-03-31 13:50:00,202.01,202.32,201.88,202.28,5070.0,185.0089,185.2928,184.8898,185.2562,5070.0
2021-03-31 14:00:00,202.16,202.89,202.15,202.63,8234.0,185.1462,185.8148,185.1371,185.5767,8234.0
2021-03-31 14:10:00,202.58,202.83,202.44,202.53,5833.0,185.5309,185.7599,185.4027,185.4851,5833.0
2021-03-31 14:20:00,202.46,202.6,202.33,202.37,6748.0,185.421,185.5492,185.3019,185.3386,6748.0
2021-03-31 14:30:00,202.36,202.75,202.32,202.44,9251.0,185.3294,185.6866,185.2928,185.4027,9251.0
2021-03-31 14:40:00,202.37,202.81,202.37,202.54,8319.0,185.3386,185.7415,185.3386,185.4943,8319.0
2021-03-31 14:50:00,202.53,202.85,202.35,202.47,12811.0,185.4851,185.7782,185.3203,185.4302,12811.0
2021-03-31 15:00:00,202.51,202.59,202.34,202.42,11400.0,185.4668,185.5401,185.3111,185.3844,11400.0
2021-03-31 15:10:00,202.43,202.46,202.08,202.45,8703.0,185.3935,185.421,185.073,185.4118,8703.0
2021-03-31 15:20:00,202.44,202.6,202.13,202.6,11233.0,185.4027,185.5492,185.1188,185.5492,11233.0
2021-03-31 15:30:00,202.6,202.69,202.42,202.42,6912.0,185.5492,185.6316,185.3844,185.3844,6912.0
2021-03-31 15:40:00,202.44,202.79,202.3,202.55,17295.0,185.4027,185.7232,185.2745,185.5034,17295.0
2021-03-31 15:50:00,202.61,203.16,202.61,202.69,78957.0,185.5584,186.0621,185.5584,185.6316,78957.0
2021-04-01 09:30:00,202.83,203.49,201.27,201.27,22891.0,185.7599,186.3643,184.3312,184.3312,22891.0
2021-04-01 09:40:00,201.28,202.46,201.06,202.12,16955.0,184.3403,185.421,184.1388,185.1096,16955.0
2021-04-01 09:50:00,201.86,202.31,201.6,202.13,7723.0,184.8715,185.2836,184.6334,185.1188,7723.0
2021-04-01 10:00:00,202.27,202.96,202.2,202.24,9797.0,185.247,185.8789,185.1829,185.2195,9797.0
2021-04-01 10:10:00,202.34,202.35,201.87,202.31,5395.0,185.3111,185.3203,184.8807,185.2836,5395.0
2021-04-01 10:20:00,202.22,202.91,202.11,202.74,9556.0,185.2012,185.8331,185.1005,185.6774,9556.0
2021-04-01 10:30:00,202.69,203.21,202.69,203.16,12496.0,185.6316,186.1079,185.6316,186.0621,12496.0
2021-04-01 10:40:00,203.12,203.13,202.54,202.68,3788.0,186.0255,186.0346,185.4943,185.6225,3788.0
2021-04-01 10:50:00,202.69,203.59,202.63,202.9,9647.0,185.6316,186.4559,185.5767,185.824,9647.0
2021-04-01 11:00:00,202.97,203.67,202.9,203.64,11717.0,185.8881,186.5292,185.824,186.5017,11717.0
2021-04-01 11:10:00,203.71,203.77,203.33,203.62,8530.0,186.5658,186.6208,186.2178,186.4834,8530.0
2021-04-01 11:20:00,203.55,203.85,203.47,203.79,7167.0,186.4193,186.694,186.346,186.6391,7167.0
2021-04-01 11:30:00,203.73,203.98,203.63,203.68,9046.0,186.5841,186.8131,186.4925,186.5383,9046.0
2021-04-01 11:40:00,203.66,204.18,203.58,203.63,7491.0,186.52,186.9962,186.4467,186.4925,7491.0
2021-04-01 11:50:00,203.74,203.99,203.55,203.96,8685.0,186.5933,186.8222,186.4193,186.7948,8685.0
2021-04-01 12:00:00,203.89,204.48,203.82,204.34,11225.0,186.7307,187.271,186.6665,187.1428,11225.0
2021-04-01 12:10:00,204.35,204.56,204.19,204.32,12797.0,187.1519,187.3443,187.0054,187.1245,12797.0
2021-04-01 12:20:00,204.41,204.6,204.14,204.24,8891.0,187.2069,187.3809,186.9596,187.0512,8891.0
2021-04-01 12:30:00,204.35,204.61,204.3,204.53,6557.0,187.1519,187.3901,187.1061,187.3168,6557.0
2021-04-01 12:40:00,204.59,204.83,204.44,204.81,19500.0,187.3717,187.5915,187.2344,187.5732,19500.0
2021-04-01 12:50:00,204.81,204.93,204.67,204.68,11289.0,187.5732,187.6831,187.445,187.4542,11289.0
2021-04-01 13:00:00,204.71,204.82,204.53,204.77,15948.0,187.4816,187.5824,187.3168,187.5366,15948.0
2021-04-01 13:10:00,204.8,204.8,204.29,204.58,15178.0,187.5641,187.5641,187.097,187.3626,15178.0
2021-04-01 13:20:00,204.62,205.03,204.56,204.59,24591.0,187.3992,187.7747,187.3443,187.3717,24591.0
2021-04-01 13:30:00,204.55,204.84,204.32,204.59,20189.0,187.3351,187.6007,187.1245,187.3717,20189.0
2021-04-01 13:40:00,204.59,204.59,203.8,204.03,22839.0,187.3717,187.3717,186.6482,186.8589,22839.0
2021-04-01 13:50:00,204.04,204.33,203.98,204.17,11976.0,186.868,187.1336,186.8131,186.9871,11976.0
2021-04-01 14:00:00,204.19,204.49,204.11,204.49,18561.0,187.0054,187.2802,186.9321,187.2802,18561.0
2021-04-01 14:10:00,204.49,204.5,204.08,204.25,15327.0,187.2802,187.2893,186.9047,187.0604,15327.0
2021-04-01 14:20:00,204.37,204.43,203.7,203.74,4500.0,187.1703,187.2252,186.5566,186.5933,4500.0
2021-04-01 14:30:00,203.88,203.88,203.45,203.72,10461.0,186.7215,186.7215,186.3277,186.575,10461.0
2021-04-01 14:40:00,203.72,204.01,203.56,203.7,15418.0,186.575,186.8406,186.4284,186.5566,15418.0
2021-04-01 14:50:00,203.87,204.29,203.68,204.23,16000.0,186.7123,187.097,186.5383,187.042,16000.0
2021-04-01 15:00:00,204.15,204.63,204.1,204.55,20239.0,186.9688,187.4084,186.923,187.3351,20239.0
2021-04-01 15:10:00,204.55,204.62,203.73,203.73,16261.0,187.3351,187.3992,186.5841,186.5841,16261.0
2021-04-01 15:20:00,203.62,203.83,203.11,203.5,12204.0,186.4834,186.6757,186.0163,186.3735,12204.0
2021-04-01 15:30:00,203.54,203.54,203.08,203.08,25289.0,186.4101,186.4101,185.9888,185.9888,25289.0
2021-04-01 15:40:00,203.11,203.24,202.71,203.12,30671.0,186.0163,186.1354,185.65,186.0255,30671.0
2021-04-01 15:50:00,203.12,203.76,203.06,203.7,58726.0,186.0255,186.6116,185.9705,186.5566,58726.0
2021-04-05 09:30:00,205.54,206.52,204.88,206.35,34978.0,188.2418,189.1393,187.6373,188.9836,34978.0
2021-04-05 09:40:00,206.35,206.58,205.98,206.16,12202.0,188.9836,189.1943,188.6448,188.8096,12202.0
2021-04-05 09:50:00,206.13,206.89,205.95,206.89,7077.0,188.7821,189.4782,188.6173,189.4782,7077.0
2021-04-05 10:00:00,206.81,206.81,206.07,206.07,9219.0,189.4049,189.4049,188.7272,188.7272,9219.0
2021-04-05 10:10:00,206.07,206.78,205.85,206.78,8291.0,188.7272,189.3774,188.5257,189.3774,8291.0
2021-04-05 10:20:00,206.91,207.11,206.57,207.07,7269.0,189.4965,189.6797,189.1851,189.643,7269.0
2021-04-05 10:30:00,207.11,207.2,206.95,207.0,16372.0,189.6797,189.7621,189.5331,189.5789,16372.0
2021-04-05 10:40:00,207.1,207.69,207.1,207.36,21429.0,189.6705,190.2108,189.6705,189.9086,21429.0
2021-04-05 10:50:00,207.41,207.53,207.1,207.1,6776.0,189.9544,190.0643,189.6705,189.6705,6776.0
2021-04-05 11:00:00,207.06,207.32,206.96,206.97,8844.0,189.6339,189.872,189.5423,189.5514,8844.0
2021-04-05 11:10:00,206.85,207.04,206.61,206.61,5614.0,189.4415,189.6156,189.2217,189.2217,5614.0
2021-04-05 11:20:00,206.55,206.59,206.32,206.34,8233.0,189.1668,189.2034,188.9561,188.9745,8233.0
2021-04-05 11:30:00,206.41,206.9,206.33,206.9,4823.0,189.0386,189.4873,188.9653,189.4873,4823.0
2021-04-05 11:40:00,206.87,207.57,206.84,207.53,4856.0,189.4599,190.1009,189.4324,190.0643,4856.0
2021-04-05 11:50:00,207.56,207.65,207.41,207.63,5962.0,190.0918,190.1742,189.9544,190.1559,5962.0
2021-04-05 12:00:00,207.53,207.69,207.35,207.44,13734.0,190.0643,190.2108,189.8995,189.9819,13734.0
2021-04-05 12:10:00,207.36,207.51,207.29,207.39,6180.0,189.9086,190.046,189.8445,189.9361,6180.0
2021-04-05 12:20:00,207.3,207.44,207.22,207.37,4133.0,189.8537,189.9819,189.7804,189.9178,4133.0
2021-04-05 12:30:00,207.44,208.21,207.43,208.12,8459.0,189.9819,190.6871,189.9727,190.6047,8459.0
2021-04-05 12:40:00,208.18,208.46,208.0,208.31,11576.0,190.6596,190.916,190.4948,190.7787,11576.0
2021-04-05 12:50:00,208.43,208.47,207.96,208.15,25417.0,190.8886,190.9252,190.4581,190.6321,25417.0
2021-04-05 13:00:00,208.14,208.22,207.88,207.88,14562.0,190.623,190.6962,190.3849,190.3849,14562.0
2021-04-05 13:10:00,207.85,207.85,207.05,207.05,6177.0,190.3574,190.3574,189.6247,189.6247,6177.0
2021-04-05 13:20:00,206.96,207.51,206.96,207.44,13808.0,189.5423,190.046,189.5423,189.9819,13808.0
2021-04-05 13:30:00,207.37,207.78,207.14,207.25,17114.0,189.9178,190.2933,189.7071,189.8079,17114.0
2021-04-05 13:40:00,207.23,207.52,207.13,207.21,12453.0,189.7896,190.0552,189.698,189.7712,12453.0
2021-04-05 13:50:00,207.18,207.24,206.79,207.02,7276.0,189.7438,189.7987,189.3866,189.5972,7276.0
2021-04-05 14:00:00,207.05,207.05,206.46,206.54,14446.0,189.6247,189.6247,189.0844,189.1576,14446.0
2021-04-05 14:10:00,206.59,207.32,206.53,207.21,12743.0,189.2034,189.872,189.1485,189.7712,12743.0
2021-04-05 14:20:00,207.11,207.21,206.99,207.08,2514.0,189.6797,189.7712,189.5698,189.6522,2514.0
2021-04-05 14:30:00,207.12,207.7,207.1,207.28,13714.0,189.6888,190.22,189.6705,189.8354,13714.0
2021-04-05 14:40:00,207.23,207.68,207.23,207.6,23882.0,189.7896,190.2017,189.7896,190.1284,23882.0
2021-04-05 14:50:00,207.56,207.57,206.86,206.96,11154.0,190.0918,190.1009,189.4507,189.5423,11154.0
2021-04-05 15:00:00,207.09,207.47,207.05,207.42,8345.0,189.6613,190.0094,189.6247,189.9636,8345.0
2021-04-05 15:10:00,207.4,208.03,207.4,207.97,9788.0,189.9453,190.5222,189.9453,190.4673,9788.0
2021-04-05 15:20:00,208.07,208.1,207.74,207.93,13656.0,190.5589,190.5863,190.2566,190.4306,13656.0
2021-04-05 15:30:00,207.9,208.04,207.31,207.53,49421.0,190.4032,190.5314,189.8628,190.0643,49421.0
2021-04-05 15:40:00,207.5,207.76,207.28,207.44,19081.0,190.0368,190.275,189.8354,189.9819,19081.0
2021-04-05 15:50:00,207.55,208.01,207.42,207.88,42220.0,190.0826,190.5039,189.9636,190.3849,42220.0
2021-04-06 09:30:00,206.28,207.27,206.28,206.85,22942.0,188.9195,189.8262,188.9195,189.4415,22942.0
2021-04-06 09:40:00,206.95,207.29,206.66,207.29,7592.0,189.5331,189.8445,189.2675,189.8445,7592.0
2021-04-06 09:50:00,207.44,207.8,206.94,207.38,5147.0,189.9819,190.3116,189.524,189.9269,5147.0
2021-04-06 10:00:00,207.63,208.25,207.43,208.03,21394.0,190.1559,190.7237,189.9727,190.5222,21394.0
2021-04-06 10:10:00,208.1,208.66,207.85,208.53,10088.0,190.5863,191.0992,190.3574,190.9802,10088.0
2021-04-06 10:20:00,208.58,208.75,208.38,208.38,8270.0,191.0259,191.1816,190.8428,190.8428,8270.0
2021-04-06 10:30:00,208.03,208.71,208.02,208.4,19931.0,190.5222,191.145,190.5131,190.8611,19931.0
2021-04-06 10:40:00,208.42,208.46,208.03,208.09,17135.0,190.8794,190.916,190.5222,190.5772,17135.0
2021-04-06 10:50:00,208.08,208.43,207.8,208.29,12212.0,190.568,190.8886,190.3116,190.7604,12212.0
2021-04-06 11:00:00,208.3,208.86,208.04,208.4,11270.0,190.7695,191.2824,190.5314,190.8611,11270.0
2021-04-06 11:10:00,208.52,208.96,208.51,208.52,15621.0,190.971,191.374,190.9618,190.971,15621.0
2021-04-06 11:20:00,208.46,208.92,208.31,208.67,11070.0,190.916,191.3373,190.7787,191.1084,11070.0
2021-04-06 11:30:00,208.71,208.84,208.48,208.7,6843.0,191.145,191.2641,190.9344,191.1358,6843.0
2021-04-06 11:40:00,208.71,208.78,208.42,208.57,7425.0,191.145,191.2091,190.8794,191.0168,7425.0
2021-04-06 11:50:00,208.6,208.81,208.44,208.62,6329.0,191.0443,191.2366,190.8977,191.0626,6329.0
2021-04-06 12:00:00,208.65,209.23,208.52,209.03,10100.0,191.0901,191.6212,190.971,191.4381,10100.0
2021-04-06 12:10:00,209.01,209.51,208.85,209.32,11530.0,191.4198,191.8777,191.2732,191.7037,11530.0
2021-04-06 12:20:00,209.36,209.82,209.21,209.69,16098.0,191.7403,192.1616,191.6029,192.0425,16098.0
2021-04-06 12:30:00,209.75,209.79,209.1,209.45,12361.0,192.0975,192.1341,191.5022,191.8227,12361.0
2021-04-06 12:40:00,209.36,209.82,209.16,209.82,23805.0,191.7403,192.1616,191.5571,192.1616,23805.0
2021-04-06 12:50:00,209.66,209.92,209.64,209.69,18387.0,192.0151,192.2532,191.9967,192.0425,18387.0
2021-04-06 13:00:00,209.63,210.08,209.4,210.08,20819.0,191.9876,192.3997,191.7769,192.3997,20819.0
2021-04-06 13:10:00,210.09,210.14,209.1,209.56,12815.0,192.4089,192.4547,191.5022,191.9235,12815.0
2021-04-06 13:20:00,209.59,209.59,209.29,209.38,6758.0,191.9509,191.9509,191.6762,191.7586,6758.0
2021-04-06 13:30:00,209.27,209.45,208.8,208.97,13580.0,191.6579,191.8227,191.2274,191.3831,13580.0
2021-04-06 13:40:00,208.86,209.13,208.65,208.89,8225.0,191.2824,191.5297,191.0901,191.3099,8225.0
2021-04-06 13:50:00,208.9,209.13,208.81,208.92,23100.0,191.319,191.5297,191.2366,191.3373,23100.0
2021-04-06 14:00:00,208.52,209.14,208.52,208.97,35235.0,190.971,191.5388,190.971,191.3831,35235.0
2021-04-06 14:10:00,209.0,209.04,208.74,208.76,13245.0,191.4106,191.4472,191.1725,191.1908,13245.0
2021-04-06 14:20:00,208.67,208.91,208.44,208.76,6895.0,191.1084,191.3282,190.8977,191.1908,6895.0
2021-04-06 14:30:00,208.77,209.11,208.55,209.0,14320.0,191.2,191.5113,190.9985,191.4106,14320.0
2021-04-06 14:40:00,209.04,209.34,208.97,209.22,28233.0,191.4472,191.722,191.3831,191.6121,28233.0
2021-04-06 14:50:00,209.16,209.56,209.09,209.33,18651.0,191.5571,191.9235,191.493,191.7128,18651.0
2021-04-06 15:00:00,209.31,209.32,208.9,209.14,7768.0,191.6945,191.7037,191.319,191.5388,7768.0
2021-04-06 15:10:00,209.11,209.45,209.07,209.32,11072.0,191.5113,191.8227,191.4747,191.7037,11072.0
2021-04-06 15:20:00,209.32,209.32,208.95,209.23,8435.0,191.7037,191.7037,191.3648,191.6212,8435.0
2021-04-06 15:30:00,209.24,209.25,208.86,208.86,12563.0,191.6304,191.6396,191.2824,191.2824,12563.0
2021-04-06 15:40:00,208.91,209.06,208.64,209.05,19052.0,191.3282,191.4655,191.0809,191.4564,19052.0
2021-04-06 15:50:00,208.95,209.45,208.68,209.33,51469.0,191.3648,191.8227,191.1175,191.7128,51469.0
2021-04-07 09:30:00,208.94,208.94,208.3,208.74,21642.0,191.3556,191.3556,190.7695,191.1725,21642.0
2021-04-07 09:40:00,208.84,208.91,208.35,208.49,7787.0,191.2641,191.3282,190.8153,190.9435,7787.0
2021-04-07 09:50:00,208.52,208.52,207.29,207.54,8818.0,190.971,190.971,189.8445,190.0735,8818.0
2021-04-07 10:00:00,207.64,207.72,207.22,207.34,8731.0,190.1651,190.2383,189.7804,189.8903,8731.0
2021-04-07 10:10:00,207.6,207.68,207.16,207.41,7249.0,190.1284,190.2017,189.7255,189.9544,7249.0
2021-04-07 10:20:00,207.47,208.0,207.35,207.75,8152.0,190.0094,190.4948,189.8995,190.2658,8152.0
2021-04-07 10:30:00,207.77,208.18,207.76,207.83,11908.0,190.2841,190.6596,190.275,190.3391,11908.0
2021-04-07 10:40:00,207.89,208.6,207.89,208.41,12167.0,190.394,191.0443,190.394,190.8703,12167.0
2021-04-07 10:50:00,208.41,208.5,208.16,208.29,7729.0,190.8703,190.9527,190.6413,190.7604,7729.0
2021-04-07 11:00:00,208.29,208.5,208.11,208.44,15848.0,190.7604,190.9527,190.5955,190.8977,15848.0
2021-04-07 11:10:00,208.38,208.66,208.17,208.65,42453.0,190.8428,191.0992,190.6504,191.0901,42453.0
2021-04-07 11:20:00,208.56,208.77,207.68,207.68,27346.0,191.0076,191.2,190.2017,190.2017,27346.0
2021-04-07 11:30:00,207.68,207.8,207.32,207.32,8109.0,190.2017,190.3116,189.872,189.872,8109.0
2021-04-07 11:40:00,207.46,207.46,206.78,206.78,8545.0,190.0002,190.0002,189.3774,189.3774,8545.0
2021-04-07 11:50:00,206.9,207.44,206.87,207.44,7542.0,189.4873,189.9819,189.4599,189.9819,7542.0
2021-04-07 12:00:00,207.53,207.7,207.2,207.58,6935.0,190.0643,190.22,189.7621,190.1101,6935.0
2021-04-07 12:10:00,207.68,207.68,207.17,207.34,6540.0,190.2017,190.2017,189.7346,189.8903,6540.0
2021-04-07 12:20:00,207.39,207.74,207.35,207.36,4126.0,189.9361,190.2566,189.8995,189.9086,4126.0
2021-04-07 12:30:00,207.42,207.97,207.28,207.96,7982.0,189.9636,190.4673,189.8354,190.4581,7982.0
2021-04-07 12:40:00,207.94,207.97,207.82,207.94,1735.0,190.4398,190.4673,190.3299,190.4398,1735.0
2021-04-07 12:50:00,207.87,208.12,207.86,208.1,3507.0,190.3757,190.6047,190.3665,190.5863,3507.0
2021-04-07 13:00:00,207.99,208.27,207.85,207.86,4832.0,190.4856,190.742,190.3574,190.3665,4832.0
2021-04-07 13:10:00,207.85,208.29,207.85,208.03,3412.0,190.3574,190.7604,190.3574,190.5222,3412.0
2021-04-07 13:20:00,208.05,208.19,207.65,208.18,5202.0,190.5405,190.6688,190.1742,190.6596,5202.0
2021-04-07 13:30:00,208.18,208.19,207.89,208.03,9828.0,190.6596,190.6688,190.394,190.5222,9828.0
2021-04-07 13:40:00,208.16,208.24,208.05,208.05,4459.0,190.6413,190.7146,190.5405,190.5405,4459.0
2021-04-07 13:50:00,208.12,208.73,208.12,208.59,7345.0,190.6047,191.1633,190.6047,191.0351,7345.0
2021-04-07 14:00:00,208.64,208.77,208.38,208.44,9593.0,191.0809,191.2,190.8428,190.8977,9593.0
2021-04-07 14:10:00,208.4,208.46,208.16,208.3,7274.0,190.8611,190.916,190.6413,190.7695,7274.0
2021-04-07 14:20:00,208.31,208.56,208.08,208.14,13689.0,190.7787,191.0076,190.568,190.623,13689.0
2021-04-07 14:30:00,208.18,208.32,208.1,208.21,6875.0,190.6596,190.7878,190.5863,190.6871,6875.0
2021-04-07 14:40:00,208.21,208.25,208.0,208.14,9239.0,190.6871,190.7237,190.4948,190.623,9239.0
2021-04-07 14:50:00,208.19,208.22,207.95,208.2,9317.0,190.6688,190.6962,190.449,190.6779,9317.0
2021-04-07 15:00:00,208.2,208.36,207.96,208.07,10348.0,190.6779,190.8245,190.4581,190.5589,10348.0
2021-04-07 15:10:00,208.03,208.32,207.95,208.28,14419.0,190.5222,190.7878,190.449,190.7512,14419.0
2021-04-07 15:20:00,208.24,208.41,208.08,208.41,13187.0,190.7146,190.8703,190.568,190.8703,13187.0
2021-04-07 15:30:00,208.36,208.51,208.16,208.5,17583.0,190.8245,190.9618,190.6413,190.9527,17583.0
2021-04-07 15:40:00,208.53,208.8,208.39,208.78,23484.0,190.9802,191.2274,190.8519,191.2091,23484.0
2021-04-07 15:50:00,208.63,208.7,208.25,208.69,61576.0,191.0717,191.1358,190.7237,191.1267,61576.0
2021-04-08 09:30:00,206.59,208.0,206.22,207.22,38677.0,189.2034,190.4948,188.8646,189.7804,38677.0
2021-04-08 09:40:00,207.22,207.76,206.95,207.66,20401.0,189.7804,190.275,189.5331,190.1834,20401.0
2021-04-08 09:50:00,207.6,207.74,207.2,207.52,7985.0,190.1284,190.2566,189.7621,190.0552,7985.0
2021-04-08 10:00:00,207.53,207.98,207.53,207.77,13880.0,190.0643,190.4764,190.0643,190.2841,13880.0
2021-04-08 10:10:00,207.77,208.74,207.76,208.65,15059.0,190.2841,191.1725,190.275,191.0901,15059.0
2021-04-08 10:20:00,208.5,208.56,207.9,208.02,6425.0,190.9527,191.0076,190.4032,190.5131,6425.0
2021-04-08 10:30:00,207.93,208.2,207.77,207.87,12998.0,190.4306,190.6779,190.2841,190.3757,12998.0
2021-04-08 10:40:00,207.77,208.14,207.77,208.14,7150.0,190.2841,190.623,190.2841,190.623,7150.0
2021-04-08 10:50:00,208.11,208.36,208.04,208.04,6176.0,190.5955,190.8245,190.5314,190.5314,6176.0
2021-04-08 11:00:00,208.08,208.37,207.85,207.9,17091.0,190.568,190.8336,190.3574,190.4032,17091.0
2021-04-08 11:10:00,207.95,208.1,207.82,207.95,36905.0,190.449,190.5863,190.3299,190.449,36905.0
2021-04-08 11:20:00,207.91,208.25,207.87,208.14,24608.0,190.4123,190.7237,190.3757,190.623,24608.0
2021-04-08 11:30:00,208.18,208.59,208.15,208.42,6140.0,190.6596,191.0351,190.6321,190.8794,6140.0
2021-04-08 11:40:00,208.4,208.44,207.91,207.91,7308.0,190.8611,190.8977,190.4123,190.4123,7308.0
2021-04-08 11:50:00,207.85,208.17,207.85,207.97,7614.0,190.3574,190.6504,190.3574,190.4673,7614.0
2021-04-08 12:00:00,207.87,208.12,207.87,208.0,14444.0,190.3757,190.6047,190.3757,190.4948,14444.0
2021-04-08 12:10:00,207.91,208.14,207.49,208.14,13855.0,190.4123,190.623,190.0277,190.623,13855.0
2021-04-08 12:20:00,208.0,208.15,207.92,207.95,5808.0,190.4948,190.6321,190.4215,190.449,5808.0
2021-04-08 12:30:00,207.92,207.92,207.29,207.57,9369.0,190.4215,190.4215,189.8445,190.1009,9369.0
2021-04-08 12:40:00,207.57,208.0,207.48,207.95,9049.0,190.1009,190.4948,190.0185,190.449,9049.0
2021-04-08 12:50:00,208.01,208.1,207.75,207.75,20103.0,190.5039,190.5863,190.2658,190.2658,20103.0
2021-04-08 13:00:00,207.8,208.04,207.48,207.58,5976.0,190.3116,190.5314,190.0185,190.1101,5976.0
2021-04-08 13:10:00,207.54,207.6,207.4,207.59,4708.0,190.0735,190.1284,189.9453,190.1193,4708.0
2021-04-08 13:20:00,207.66,207.7,207.35,207.53,8955.0,190.1834,190.22,189.8995,190.0643,8955.0
2021-04-08 13:30:00,207.52,207.72,207.4,207.46,4098.0,190.0552,190.2383,189.9453,190.0002,4098.0
2021-04-08 13:40:00,207.47,207.69,207.35,207.69,8944.0,190.0094,190.2108,189.8995,190.2108,8944.0
2021-04-08 13:50:00,207.71,207.92,207.34,207.62,11723.0,190.2292,190.4215,189.8903,190.1467,11723.0
2021-04-08 14:00:00,207.58,207.63,207.41,207.53,5229.0,190.1101,190.1559,189.9544,190.0643,5229.0
2021-04-08 14:10:00,207.53,207.64,207.49,207.56,9513.0,190.0643,190.1651,190.0277,190.0918,9513.0
2021-04-08 14:20:00,207.56,207.66,207.47,207.66,9670.0,190.0918,190.1834,190.0094,190.1834,9670.0
2021-04-08 14:30:00,207.63,207.69,207.55,207.59,6450.0,190.1559,190.2108,190.0826,190.1193,6450.0
2021-04-08 14:40:00,207.53,207.62,207.28,207.43,14815.0,190.0643,190.1467,189.8354,189.9727,14815.0
2021-04-08 14:50:00,207.43,207.53,207.16,207.39,16615.0,189.9727,190.0643,189.7255,189.9361,16615.0
2021-04-08 15:00:00,207.36,207.5,207.16,207.5,19517.0,189.9086,190.0368,189.7255,190.0368,19517.0
2021-04-08 15:10:00,207.41,207.5,207.07,207.12,9726.0,189.9544,190.0368,189.643,189.6888,9726.0
2021-04-08 15:20:00,207.14,207.32,207.08,207.32,9802.0,189.7071,189.872,189.6522,189.872,9802.0
2021-04-08 15:30:00,207.37,207.53,207.18,207.5,14103.0,189.9178,190.0643,189.7438,190.0368,14103.0
2021-04-08 15:40:00,207.49,207.53,207.33,207.42,18660.0,190.0277,190.0643,189.8811,189.9636,18660.0
2021-04-08 15:50:00,207.38,207.54,207.24,207.41,104768.0,189.9269,190.0735,189.7987,189.9544,104768.0
2021-04-09 09:30:00,208.5,208.8,207.24,207.8,34665.0,190.9527,191.2274,189.7987,190.3116,34665.0
2021-04-09 09:40:00,207.97,208.31,207.72,208.14,10282.0,190.4673,190.7787,190.2383,190.623,10282.0
2021-04-09 09:50:00,208.15,208.35,207.46,207.7,8861.0,190.6321,190.8153,190.0002,190.22,8861.0
2021-04-09 10:00:00,207.46,208.0,206.84,206.96,17409.0,190.0002,190.4948,189.4324,189.5423,17409.0
2021-04-09 10:10:00,206.99,207.45,206.99,207.16,7847.0,189.5698,189.991,189.5698,189.7255,7847.0
2021-04-09 10:20:00,207.1,207.29,206.92,207.26,8878.0,189.6705,189.8445,189.5056,189.817,8878.0
2021-04-09 10:30:00,207.28,207.52,206.96,207.36,8193.0,189.8354,190.0552,189.5423,189.9086,8193.0
2021-04-09 10:40:00,207.37,207.75,207.25,207.62,4928.0,189.9178,190.2658,189.8079,190.1467,4928.0
2021-04-09 10:50:00,207.72,208.02,207.72,207.93,4892.0,190.2383,190.5131,190.2383,190.4306,4892.0
2021-04-09 11:00:00,208.05,208.09,207.57,207.88,9173.0,190.5405,190.5772,190.1009,190.3849,9173.0
2021-04-09 11:10:00,207.87,208.03,207.6,207.6,4918.0,190.3757,190.5222,190.1284,190.1284,4918.0
2021-04-09 11:20:00,207.72,207.77,207.3,207.73,8912.0,190.2383,190.2841,189.8537,190.2475,8912.0
2021-04-09 11:30:00,207.75,207.91,207.63,207.74,5572.0,190.2658,190.4123,190.1559,190.2566,5572.0
2021-04-09 11:40:00,207.71,207.84,207.56,207.75,18630.0,190.2292,190.3482,190.0918,190.2658,18630.0
2021-04-09 11:50:00,207.76,207.92,207.67,207.82,4923.0,190.275,190.4215,190.1925,190.3299,4923.0
2021-04-09 12:00:00,207.84,207.93,207.7,207.72,6266.0,190.3482,190.4306,190.22,190.2383,6266.0
2021-04-09 12:10:00,207.8,207.89,207.71,207.8,6836.0,190.3116,190.394,190.2292,190.3116,6836.0
2021-04-09 12:20:00,207.8,207.85,207.65,207.74,3669.0,190.3116,190.3574,190.1742,190.2566,3669.0
2021-04-09 12:30:00,207.75,207.97,207.67,207.92,11555.0,190.2658,190.4673,190.1925,190.4215,11555.0
2021-04-09 12:40:00,207.89,207.98,207.7,207.8,6955.0,190.394,190.4764,190.22,190.3116,6955.0
2021-04-09 12:50:00,207.76,207.81,207.64,207.77,22843.0,190.275,190.3207,190.1651,190.2841,22843.0
2021-04-09 13:00:00,207.77,208.0,207.57,207.71,32615.0,190.2841,190.4948,190.1009,190.2292,32615.0
2021-04-09 13:10:00,207.81,207.95,207.47,207.7,4296.0,190.3207,190.449,190.0094,190.22,4296.0
2021-04-09 13:20:00,207.63,207.8,207.57,207.68,5799.0,190.1559,190.3116,190.1009,190.2017,5799.0
2021-04-09 13:30:00,207.66,207.68,207.31,207.4,4559.0,190.1834,190.2017,189.8628,189.9453,4559.0
2021-04-09 13:40:00,207.37,207.91,207.33,207.81,4068.0,189.9178,190.4123,189.8811,190.3207,4068.0
2021-04-09 13:50:00,207.86,208.06,207.74,207.85,6238.0,190.3665,190.5497,190.2566,190.3574,6238.0
2021-04-09 14:00:00,207.83,207.89,207.52,207.6,8641.0,190.3391,190.394,190.0552,190.1284,8641.0
2021-04-09 14:10:00,207.62,207.91,207.55,207.75,10083.0,190.1467,190.4123,190.0826,190.2658,10083.0
2021-04-09 14:20:00,207.62,207.97,207.62,207.86,4217.0,190.1467,190.4673,190.1467,190.3665,4217.0
2021-04-09 14:30:00,207.82,207.95,207.75,207.88,8157.0,190.3299,190.449,190.2658,190.3849,8157.0
2021-04-09 14:40:00,207.86,207.91,207.66,207.75,8985.0,190.3665,190.4123,190.1834,190.2658,8985.0
2021-04-09 14:50:00,207.78,207.8,207.3,207.3,8492.0,190.2933,190.3116,189.8537,189.8537,8492.0
2021-04-09 15:00:00,207.38,207.48,207.21,207.31,15476.0,189.9269,190.0185,189.7712,189.8628,15476.0
2021-04-09 15:10:00,207.32,207.44,207.04,207.36,13207.0,189.872,189.9819,189.6156,189.9086,13207.0
2021-04-09 15:20:00,207.36,207.86,207.32,207.84,19491.0,189.9086,190.3665,189.872,190.3482,19491.0
2021-04-09 15:30:00,207.84,208.0,207.71,207.88,33299.0,190.3482,190.4948,190.2292,190.3849,33299.0
2021-04-09 15:40:00,207.87,208.0,207.76,207.91,14344.0,190.3757,190.4948,190.275,190.4123,14344.0
2021-04-09 15:50:00,207.98,208.1,207.69,208.05,87979.0,190.4764,190.5863,190.2108,190.5405,87979.0
2021-04-12 09:30:00,208.34,208.48,207.39,208.17,23999.0,190.8061,190.9344,189.9361,190.6504,23999.0
2021-04-12 09:40:00,207.71,208.17,207.59,207.97,18885.0,190.2292,190.6504,190.1193,190.4673,18885.0
2021-04-12 09:50:00,208.09,208.4,207.87,208.29,7249.0,190.5772,190.8611,190.3757,190.7604,7249.0
2021-04-12 10:00:00,208.2,208.24,207.85,207.95,8052.0,190.6779,190.7146,190.3574,190.449,8052.0
2021-04-12 10:10:00,207.83,207.9,207.14,207.44,6206.0,190.3391,190.4032,189.7071,189.9819,6206.0
2021-04-12 10:20:00,207.49,207.75,207.27,207.71,3398.0,190.0277,190.2658,189.8262,190.2292,3398.0
2021-04-12 10:30:00,207.65,207.7,207.47,207.64,6337.0,190.1742,190.22,190.0094,190.1651,6337.0
2021-04-12 10:40:00,207.7,207.77,207.48,207.73,8450.0,190.22,190.2841,190.0185,190.2475,8450.0
2021-04-12 10:50:00,207.65,208.0,207.46,207.96,11433.0,190.1742,190.4948,190.0002,190.4581,11433.0
2021-04-12 11:00:00,208.0,208.25,207.84,208.03,21679.0,190.4948,190.7237,190.3482,190.5222,21679.0
2021-04-12 11:10:00,207.99,208.09,207.63,208.09,4692.0,190.4856,190.5772,190.1559,190.5772,4692.0
2021-04-12 11:20:00,208.07,208.21,207.93,208.01,11019.0,190.5589,190.6871,190.4306,190.5039,11019.0
2021-04-12 11:30:00,208.01,208.48,208.0,208.18,16019.0,190.5039,190.9344,190.4948,190.6596,16019.0
2021-04-12 11:40:00,208.1,208.51,208.04,208.51,11086.0,190.5863,190.9618,190.5314,190.9618,11086.0
2021-04-12 11:50:00,208.53,208.74,208.44,208.71,6217.0,190.9802,191.1725,190.8977,191.145,6217.0
2021-04-12 12:00:00,208.67,208.77,208.51,208.75,5771.0,191.1084,191.2,190.9618,191.1816,5771.0
2021-04-12 12:10:00,208.77,208.9,208.64,208.86,4956.0,191.2,191.319,191.0809,191.2824,4956.0
2021-04-12 12:20:00,208.79,208.79,208.5,208.78,4382.0,191.2183,191.2183,190.9527,191.2091,4382.0
2021-04-12 12:30:00,208.8,209.13,208.77,209.04,7266.0,191.2274,191.5297,191.2,191.4472,7266.0
2021-04-12 12:40:00,209.09,209.39,209.05,209.06,8831.0,191.493,191.7678,191.4564,191.4655,8831.0
2021-04-12 12:50:00,209.02,209.2,208.98,209.07,5988.0,191.4289,191.5938,191.3923,191.4747,5988.0
2021-04-12 13:00:00,209.08,209.15,208.79,208.79,7836.0,191.4839,191.548,191.2183,191.2183,7836.0
2021-04-12 13:10:00,208.82,208.92,208.8,208.85,4762.0,191.2457,191.3373,191.2274,191.2732,4762.0
2021-04-12 13:20:00,208.92,209.03,208.77,208.93,4917.0,191.3373,191.4381,191.2,191.3465,4917.0
2021-04-12 13:30:00,208.87,208.93,208.61,208.64,7068.0,191.2915,191.3465,191.0534,191.0809,7068.0
2021-04-12 13:40:00,208.71,209.02,208.65,208.96,6833.0,191.145,191.4289,191.0901,191.374,6833.0
2021-04-12 13:50:00,208.96,208.96,208.81,208.83,5889.0,191.374,191.374,191.2366,191.2549,5889.0
2021-04-12 14:00:00,208.89,209.04,208.82,209.0,6669.0,191.3099,191.4472,191.2457,191.4106,6669.0
2021-04-12 14:10:00,209.0,209.06,208.76,208.96,4616.0,191.4106,191.4655,191.1908,191.374,4616.0
2021-04-12 14:20:00,208.99,209.1,208.9,209.1,4579.0,191.4014,191.5022,191.319,191.5022,4579.0
2021-04-12 14:30:00,209.18,209.24,209.06,209.18,6270.0,191.5754,191.6304,191.4655,191.5754,6270.0
2021-04-12 14:40:00,209.17,209.34,209.13,209.25,5802.0,191.5663,191.722,191.5297,191.6396,5802.0
2021-04-12 14:50:00,209.28,209.35,209.06,209.15,8657.0,191.667,191.7311,191.4655,191.548,8657.0
2021-04-12 15:00:00,209.18,209.43,209.16,209.32,7573.0,191.5754,191.8044,191.5571,191.7037,7573.0
2021-04-12 15:10:00,209.28,209.28,209.05,209.09,8704.0,191.667,191.667,191.4564,191.493,8704.0
2021-04-12 15:20:00,209.11,209.3,209.02,209.02,12352.0,191.5113,191.6853,191.4289,191.4289,12352.0
2021-04-12 15:30:00,209.08,209.26,208.97,209.26,16801.0,191.4839,191.6487,191.3831,191.6487,16801.0
2021-04-12 15:40:00,209.26,209.5,209.26,209.47,13626.0,191.6487,191.8685,191.6487,191.841,13626.0
2021-04-12 15:50:00,209.49,209.62,209.1,209.6,51106.0,191.8594,191.9784,191.5022,191.9601,51106.0
2021-04-13 09:30:00,208.55,208.7,207.61,207.87,25040.0,190.9985,191.1358,190.1376,190.3757,25040.0
2021-04-13 09:40:00,207.8,207.85,207.25,207.65,5808.0,190.3116,190.3574,189.8079,190.1742,5808.0
2021-04-13 09:50:00,207.7,207.9,207.44,207.44,7593.0,190.22,190.4032,189.9819,189.9819,7593.0
2021-04-13 10:00:00,207.54,208.22,207.32,207.98,11850.0,190.0735,190.6962,189.872,190.4764,11850.0
2021-04-13 10:10:00,207.79,208.69,207.79,208.53,2899.0,190.3024,191.1267,190.3024,190.9802,2899.0
2021-04-13 10:20:00,208.6,208.69,207.99,208.02,4203.0,191.0443,191.1267,190.4856,190.5131,4203.0
2021-04-13 10:30:00,207.91,208.27,207.84,208.1,5557.0,190.4123,190.742,190.3482,190.5863,5557.0
2021-04-13 10:40:00,208.14,208.33,207.9,208.1,4474.0,190.623,190.797,190.4032,190.5863,4474.0
2021-04-13 10:50:00,208.15,208.53,208.05,208.32,4030.0,190.6321,190.9802,190.5405,190.7878,4030.0
2021-04-13 11:00:00,208.35,208.71,208.35,208.49,4981.0,190.8153,191.145,190.8153,190.9435,4981.0
2021-04-13 11:10:00,208.5,208.77,208.38,208.65,1525.0,190.9527,191.2,190.8428,191.0901,1525.0
2021-04-13 11:20:00,208.65,208.93,208.65,208.66,2703.0,191.0901,191.3465,191.0901,191.0992,2703.0
2021-04-13 11:30:00,208.68,208.73,208.42,208.47,2755.0,191.1175,191.1633,190.8794,190.9252,2755.0
2021-04-13 11:40:00,208.5,208.65,208.39,208.58,5006.0,190.9527,191.0901,190.8519,191.0259,5006.0
2021-04-13 11:50:00,208.47,208.66,208.42,208.62,17994.0,190.9252,191.0992,190.8794,191.0626,17994.0
2021-04-13 12:00:00,208.69,208.77,208.53,208.67,3682.0,191.1267,191.2,190.9802,191.1084,3682.0
2021-04-13 12:10:00,208.52,208.56,208.18,208.56,5543.0,190.971,191.0076,190.6596,191.0076,5543.0
2021-04-13 12:20:00,208.5,208.5,208.24,208.48,2767.0,190.9527,190.9527,190.7146,190.9344,2767.0
2021-04-13 12:30:00,208.45,208.58,208.32,208.49,2773.0,190.9069,191.0259,190.7878,190.9435,2773.0
2021-04-13 12:40:00,208.55,208.67,208.52,208.64,1271.0,190.9985,191.1084,190.971,191.0809,1271.0
2021-04-13 12:50:00,208.64,208.79,208.59,208.74,4344.0,191.0809,191.2183,191.0351,191.1725,4344.0
2021-04-13 13:00:00,208.62,208.83,208.57,208.63,5541.0,191.0626,191.2549,191.0168,191.0717,5541.0
2021-04-13 13:10:00,208.42,208.67,208.39,208.55,3789.0,190.8794,191.1084,190.8519,190.9985,3789.0
2021-04-13 13:20:00,208.42,208.73,208.4,208.69,2865.0,190.8794,191.1633,190.8611,191.1267,2865.0
2021-04-13 13:30:00,208.67,208.73,208.53,208.68,4260.0,191.1084,191.1633,190.9802,191.1175,4260.0
2021-04-13 13:40:00,208.77,208.92,208.73,208.84,4618.0,191.2,191.3373,191.1633,191.2641,4618.0
2021-04-13 13:50:00,208.79,209.02,208.73,209.02,2588.0,191.2183,191.4289,191.1633,191.4289,2588.0
2021-04-13 14:00:00,208.87,209.16,208.87,209.16,4789.0,191.2915,191.5571,191.2915,191.5571,4789.0
2021-04-13 14:10:00,209.15,209.15,208.91,209.03,2971.0,191.548,191.548,191.3282,191.4381,2971.0
2021-04-13 14:20:00,209.08,209.31,209.01,209.25,3301.0,191.4839,191.6945,191.4198,191.6396,3301.0
2021-04-13 14:30:00,209.26,209.34,209.1,209.1,1894.0,191.6487,191.722,191.5022,191.5022,1894.0
2021-04-13 14:40:00,209.1,209.29,209.01,209.16,5576.0,191.5022,191.6762,191.4198,191.5571,5576.0
2021-04-13 14:50:00,209.18,209.29,209.13,209.14,2248.0,191.5754,191.6762,191.5297,191.5388,2248.0
2021-04-13 15:00:00,209.28,209.54,209.28,209.46,3069.0,191.667,191.9052,191.667,191.8319,3069.0
2021-04-13 15:10:00,209.57,209.57,209.19,209.29,5263.0,191.9326,191.9326,191.5846,191.6762,5263.0
2021-04-13 15:20:00,209.31,209.4,209.24,209.4,4018.0,191.6945,191.7769,191.6304,191.7769,4018.0
2021-04-13 15:30:00,209.4,209.45,209.13,209.14,4692.0,191.7769,191.8227,191.5297,191.5388,4692.0
2021-04-13 15:40:00,209.16,209.16,208.8,208.8,9947.0,191.5571,191.5571,191.2274,191.2274,9947.0
2021-04-13 15:50:00,208.79,209.01,208.55,208.81,43164.0,191.2183,191.4198,190.9985,191.2366,43164.0
2021-04-14 09:30:00,209.05,209.2,208.6,208.86,13162.0,191.4564,191.5938,191.0443,191.2824,13162.0
2021-04-14 09:40:00,208.82,208.93,207.89,208.86,13723.0,191.2457,191.3465,190.394,191.2824,13723.0
2021-04-14 09:50:00,208.99,209.38,208.8,208.96,25993.0,191.4014,191.7586,191.2274,191.374,25993.0
2021-04-14 10:00:00,209.05,209.27,208.81,208.98,13014.0,191.4564,191.6579,191.2366,191.3923,13014.0
2021-04-14 10:10:00,208.86,209.19,208.79,209.03,14410.0,191.2824,191.5846,191.2183,191.4381,14410.0
2021-04-14 10:20:00,208.76,209.25,208.76,209.15,5068.0,191.1908,191.6396,191.1908,191.548,5068.0
2021-04-14 10:30:00,209.05,209.07,208.86,209.05,5815.0,191.4564,191.4747,191.2824,191.4564,5815.0
2021-04-14 10:40:00,209.05,209.26,208.86,209.07,10125.0,191.4564,191.6487,191.2824,191.4747,10125.0
2021-04-14 10:50:00,208.99,209.27,208.87,209.17,6222.0,191.4014,191.6579,191.2915,191.5663,6222.0
2021-04-14 11:00:00,209.13,209.54,208.99,209.43,8116.0,191.5297,191.9052,191.4014,191.8044,8116.0
2021-04-14 11:10:00,209.37,209.5,209.17,209.2,7389.0,191.7495,191.8685,191.5663,191.5938,7389.0
2021-04-14 11:20:00,209.26,209.74,209.21,209.25,16838.0,191.6487,192.0883,191.6029,191.6396,16838.0
2021-04-14 11:30:00,209.34,209.69,209.28,209.56,4371.0,191.722,192.0425,191.667,191.9235,4371.0
2021-04-14 11:40:00,209.55,209.64,209.18,209.31,4138.0,191.9143,191.9967,191.5754,191.6945,4138.0
2021-04-14 11:50:00,209.31,209.38,209.16,209.33,3595.0,191.6945,191.7586,191.5571,191.7128,3595.0
2021-04-14 12:00:00,209.24,209.54,209.24,209.5,2768.0,191.6304,191.9052,191.6304,191.8685,2768.0
2021-04-14 12:10:00,209.49,209.76,209.49,209.65,6425.0,191.8594,192.1066,191.8594,192.0059,6425.0
2021-04-14 12:20:00,209.69,209.75,209.58,209.7,7101.0,192.0425,192.0975,191.9418,192.0517,7101.0
2021-04-14 12:30:00,209.74,209.85,209.7,209.75,3146.0,192.0883,192.1891,192.0517,192.0975,3146.0
2021-04-14 12:40:00,209.78,209.8,209.61,209.68,3522.0,192.125,192.1433,191.9693,192.0334,3522.0
2021-04-14 12:50:00,209.62,209.75,209.53,209.62,23743.0,191.9784,192.0975,191.896,191.9784,23743.0
2021-04-14 13:00:00,209.67,209.94,209.62,209.62,8977.0,192.0242,192.2715,191.9784,191.9784,8977.0
2021-04-14 13:10:00,209.6,209.76,209.33,209.43,7673.0,191.9601,192.1066,191.7128,191.8044,7673.0
2021-04-14 13:20:00,209.34,209.51,209.23,209.42,6664.0,191.722,191.8777,191.6212,191.7952,6664.0
2021-04-14 13:30:00,209.46,209.51,209.05,209.05,5067.0,191.8319,191.8777,191.4564,191.4564,5067.0
2021-04-14 13:40:00,209.03,209.41,209.03,209.14,6126.0,191.4381,191.7861,191.4381,191.5388,6126.0
2021-04-14 13:50:00,209.04,209.47,209.04,209.22,7535.0,191.4472,191.841,191.4472,191.6121,7535.0
2021-04-14 14:00:00,209.33,209.52,208.87,208.87,4394.0,191.7128,191.8868,191.2915,191.2915,4394.0
2021-04-14 14:10:00,208.87,209.13,208.73,209.07,3772.0,191.2915,191.5297,191.1633,191.4747,3772.0
2021-04-14 14:20:00,209.19,209.38,208.97,208.98,8497.0,191.5846,191.7586,191.3831,191.3923,8497.0
2021-04-14 14:30:00,208.94,208.96,208.66,208.93,7463.0,191.3556,191.374,191.0992,191.3465,7463.0
2021-04-14 14:40:00,208.87,209.14,208.8,208.95,17739.0,191.2915,191.5388,191.2274,191.3648,17739.0
2021-04-14 14:50:00,208.96,209.06,208.91,208.91,7871.0,191.374,191.4655,191.3282,191.3282,7871.0
2021-04-14 15:00:00,208.93,209.12,208.79,209.06,4868.0,191.3465,191.5205,191.2183,191.4655,4868.0
2021-04-14 15:10:00,209.12,209.31,209.03,209.05,8463.0,191.5205,191.6945,191.4381,191.4564,8463.0
2021-04-14 15:20:00,209.09,209.14,208.93,209.14,6456.0,191.493,191.5388,191.3465,191.5388,6456.0
2021-04-14 15:30:00,209.16,209.24,208.69,208.92,11260.0,191.5571,191.6304,191.1267,191.3373,11260.0
2021-04-14 15:40:00,208.85,209.11,208.8,209.04,10698.0,191.2732,191.5113,191.2274,191.4472,10698.0
2021-04-14 15:50:00,209.07,209.11,208.81,209.06,51608.0,191.4747,191.5113,191.2366,191.4655,51608.0
2021-04-15 09:30:00,209.04,209.54,208.84,209.47,11885.0,191.4472,191.9052,191.2641,191.841,11885.0
2021-04-15 09:40:00,209.35,209.79,208.54,208.67,7119.0,191.7311,192.1341,190.9893,191.1084,7119.0
2021-04-15 09:50:00,208.56,209.14,208.49,209.01,21161.0,191.0076,191.5388,190.9435,191.4198,21161.0
2021-04-15 10:00:00,208.98,209.13,208.76,208.91,36966.0,191.3923,191.5297,191.1908,191.3282,36966.0
2021-04-15 10:10:00,208.98,209.64,208.95,209.64,10836.0,191.3923,191.9967,191.3648,191.9967,10836.0
2021-04-15 10:20:00,209.64,209.9,209.6,209.64,5227.0,191.9967,192.2349,191.9601,191.9967,5227.0
2021-04-15 10:30:00,209.7,210.04,209.64,210.0,8150.0,192.0517,192.3631,191.9967,192.3264,8150.0
2021-04-15 10:40:00,210.01,210.53,209.92,210.06,11976.0,192.3356,192.8118,192.2532,192.3814,11976.0
2021-04-15 10:50:00,210.06,210.58,209.96,210.58,11831.0,192.3814,192.8576,192.2898,192.8576,11831.0
2021-04-15 11:00:00,210.72,211.22,210.66,210.95,12223.0,192.9858,193.4438,192.9309,193.1965,12223.0
2021-04-15 11:10:00,211.02,211.22,210.96,211.12,21840.0,193.2606,193.4438,193.2056,193.3522,21840.0
2021-04-15 11:20:00,211.2,211.5,211.15,211.19,13874.0,193.4254,193.7002,193.3797,193.4163,13874.0
2021-04-15 11:30:00,211.2,211.3,210.95,211.24,13369.0,193.4254,193.517,193.1965,193.4621,13369.0
2021-04-15 11:40:00,211.2,211.5,210.97,211.02,29143.0,193.4254,193.7002,193.2148,193.2606,29143.0
2021-04-15 11:50:00,210.96,211.32,210.95,211.27,3661.0,193.2056,193.5353,193.1965,193.4896,3661.0
2021-04-15 12:00:00,211.24,211.47,211.22,211.36,5729.0,193.4621,193.6727,193.4438,193.572,5729.0
2021-04-15 12:10:00,211.3,211.34,211.09,211.26,7413.0,193.517,193.5537,193.3247,193.4804,7413.0
2021-04-15 12:20:00,211.17,211.4,211.11,211.19,29549.0,193.398,193.6086,193.343,193.4163,29549.0
2021-04-15 12:30:00,211.18,211.4,211.14,211.37,5183.0,193.4071,193.6086,193.3705,193.5811,5183.0
2021-04-15 12:40:00,211.4,211.41,211.19,211.2,6686.0,193.6086,193.6178,193.4163,193.4254,6686.0
2021-04-15 12:50:00,211.37,211.51,211.22,211.4,4156.0,193.5811,193.7094,193.4438,193.6086,4156.0
2021-04-15 13:00:00,211.5,211.55,211.17,211.44,5708.0,193.7002,193.746,193.398,193.6452,5708.0
2021-04-15 13:10:00,211.48,211.71,211.32,211.36,10611.0,193.6819,193.8925,193.5353,193.572,10611.0
2021-04-15 13:20:00,211.4,211.61,211.4,211.57,5509.0,193.6086,193.8009,193.6086,193.7643,5509.0
2021-04-15 13:30:00,211.44,211.49,211.18,211.37,7180.0,193.6452,193.691,193.4071,193.5811,7180.0
2021-04-15 13:40:00,211.49,211.61,211.37,211.4,18015.0,193.691,193.8009,193.5811,193.6086,18015.0
2021-04-15 13:50:00,211.52,211.52,211.03,211.16,7621.0,193.7185,193.7185,193.2698,193.3888,7621.0
2021-04-15 14:00:00,211.29,211.44,211.19,211.36,15570.0,193.5079,193.6452,193.4163,193.572,15570.0
2021-04-15 14:10:00,211.31,211.74,211.3,211.74,4987.0,193.5262,193.92,193.517,193.92,4987.0
2021-04-15 14:20:00,211.7,211.78,211.51,211.76,4375.0,193.8834,193.9566,193.7094,193.9383,4375.0
2021-04-15 14:30:00,211.81,211.93,211.67,211.79,7125.0,193.9841,194.094,193.8559,193.9658,7125.0
2021-04-15 14:40:00,211.76,211.77,211.32,211.57,6201.0,193.9383,193.9475,193.5353,193.7643,6201.0
2021-04-15 14:50:00,211.61,211.82,211.59,211.62,6528.0,193.8009,193.9933,193.7826,193.8101,6528.0
2021-04-15 15:00:00,211.62,211.75,211.54,211.64,4454.0,193.8101,193.9292,193.7368,193.8284,4454.0
2021-04-15 15:10:00,211.58,211.6,211.23,211.23,16974.0,193.7735,193.7918,193.4529,193.4529,16974.0
2021-04-15 15:20:00,211.25,211.4,211.07,211.39,53567.0,193.4712,193.6086,193.3064,193.5995,53567.0
2021-04-15 15:30:00,211.4,211.4,210.92,211.02,12555.0,193.6086,193.6086,193.169,193.2606,12555.0
2021-04-15 15:40:00,211.05,211.2,210.88,210.99,35580.0,193.2881,193.4254,193.1324,193.2331,35580.0
2021-04-15 15:50:00,210.94,211.1,210.69,210.73,57729.0,193.1873,193.3339,192.9584,192.995,57729.0
2021-04-16 09:30:00,211.73,212.0,210.51,210.9,68391.0,193.9108,194.1581,192.7935,193.1507,68391.0
2021-04-16 09:40:00,210.96,211.02,210.33,210.74,6813.0,193.2056,193.2606,192.6287,193.0042,6813.0
2021-04-16 09:50:00,210.68,210.9,210.14,210.83,18056.0,192.9492,193.1507,192.4547,193.0866,18056.0
2021-04-16 10:00:00,210.76,210.76,210.0,210.56,37403.0,193.0225,193.0225,192.3264,192.8393,37403.0
2021-04-16 10:10:00,210.41,210.69,209.89,210.35,24019.0,192.7019,192.9584,192.2257,192.647,24019.0
2021-04-16 10:20:00,210.36,210.56,210.06,210.38,29848.0,192.6561,192.8393,192.3814,192.6745,29848.0
2021-04-16 10:30:00,210.39,210.75,210.3,210.41,11418.0,192.6836,193.0133,192.6012,192.7019,11418.0
2021-04-16 10:40:00,210.33,210.53,210.16,210.26,7189.0,192.6287,192.8118,192.473,192.5646,7189.0
2021-04-16 10:50:00,210.25,210.65,210.2,210.55,6518.0,192.5554,192.9217,192.5096,192.8301,6518.0
2021-04-16 11:00:00,210.57,211.27,210.57,211.13,8632.0,192.8485,193.4896,192.8485,193.3613,8632.0
2021-04-16 11:10:00,211.18,211.27,210.85,210.91,7996.0,193.4071,193.4896,193.1049,193.1599,7996.0
2021-04-16 11:20:00,210.74,210.96,210.61,210.73,8777.0,193.0042,193.2056,192.8851,192.995,8777.0
2021-04-16 11:30:00,210.72,210.89,210.33,210.33,7913.0,192.9858,193.1415,192.6287,192.6287,7913.0
2021-04-16 11:40:00,210.41,210.54,210.26,210.54,9633.0,192.7019,192.821,192.5646,192.821,9633.0
2021-04-16 11:50:00,210.58,210.9,210.48,210.48,10085.0,192.8576,193.1507,192.766,192.766,10085.0
2021-04-16 12:00:00,210.52,210.77,210.51,210.58,7961.0,192.8027,193.0316,192.7935,192.8576,7961.0
2021-04-16 12:10:00,210.65,210.8,210.53,210.53,6403.0,192.9217,193.0591,192.8118,192.8118,6403.0
2021-04-16 12:20:00,210.5,210.8,210.5,210.65,10923.0,192.7844,193.0591,192.7844,192.9217,10923.0
2021-04-16 12:30:00,210.68,210.69,210.41,210.48,9129.0,192.9492,192.9584,192.7019,192.766,9129.0
2021-04-16 12:40:00,210.51,210.51,210.14,210.14,7394.0,192.7935,192.7935,192.4547,192.4547,7394.0
2021-04-16 12:50:00,210.09,210.13,209.73,209.85,25979.0,192.4089,192.4455,192.0792,192.1891,25979.0
2021-04-16 13:00:00,209.89,209.99,209.77,209.82,9654.0,192.2257,192.3173,192.1158,192.1616,9654.0
2021-04-16 13:10:00,209.84,209.95,209.81,209.92,6796.0,192.1799,192.2806,192.1524,192.2532,6796.0
2021-04-16 13:20:00,209.94,210.0,209.67,209.8,11395.0,192.2715,192.3264,192.0242,192.1433,11395.0
2021-04-16 13:30:00,209.78,209.8,209.43,209.45,9206.0,192.125,192.1433,191.8044,191.8227,9206.0
2021-04-16 13:40:00,209.47,209.63,209.37,209.47,11310.0,191.841,191.9876,191.7495,191.841,11310.0
2021-04-16 13:50:00,209.49,209.57,209.31,209.47,9397.0,191.8594,191.9326,191.6945,191.841,9397.0
2021-04-16 14:00:00,209.47,209.55,208.9,209.09,26371.0,191.841,191.9143,191.319,191.493,26371.0
2021-04-16 14:10:00,209.14,209.87,209.1,209.68,16625.0,191.5388,192.2074,191.5022,192.0334,16625.0
2021-04-16 14:20:00,209.58,209.92,209.54,209.63,16161.0,191.9418,192.2532,191.9052,191.9876,16161.0
2021-04-16 14:30:00,209.69,210.06,209.68,209.84,14215.0,192.0425,192.3814,192.0334,192.1799,14215.0
2021-04-16 14:40:00,209.91,210.05,209.85,209.98,14585.0,192.244,192.3722,192.1891,192.3081,14585.0
2021-04-16 14:50:00,209.93,210.78,209.93,210.78,62496.0,192.2623,193.0408,192.2623,193.0408,62496.0
2021-04-16 15:00:00,210.82,210.85,210.39,210.7,17704.0,193.0774,193.1049,192.6836,192.9675,17704.0
2021-04-16 15:10:00,210.73,210.73,209.98,210.0,24283.0,192.995,192.995,192.3081,192.3264,24283.0
2021-04-16 15:20:00,210.0,210.61,209.99,210.61,16426.0,192.3264,192.8851,192.3173,192.8851,16426.0
2021-04-16 15:30:00,210.61,211.07,210.61,211.07,19097.0,192.8851,193.3064,192.8851,193.3064,19097.0
2021-04-16 15:40:00,211.15,211.15,210.51,210.65,19996.0,193.3797,193.3797,192.7935,192.9217,19996.0
2021-04-16 15:50:00,210.63,210.96,210.38,210.82,104108.0,192.9034,193.2056,192.6745,193.0774,104108.0
2021-04-19 09:30:00,211.06,211.21,209.26,209.27,18465.0,193.2972,193.4346,191.6487,191.6579,18465.0
2021-04-19 09:40:00,209.26,210.1,209.0,209.71,8496.0,191.6487,192.418,191.4106,192.0608,8496.0
2021-04-19 09:50:00,209.74,209.74,208.22,208.23,11350.0,192.0883,192.0883,190.6962,190.7054,11350.0
2021-04-19 10:00:00,208.32,209.04,208.32,209.03,7670.0,190.7878,191.4472,190.7878,191.4381,7670.0
2021-04-19 10:10:00,209.0,209.91,208.79,209.86,16709.0,191.4106,192.244,191.2183,192.1982,16709.0
2021-04-19 10:20:00,209.88,210.23,209.62,210.03,10680.0,192.2165,192.5371,191.9784,192.3539,10680.0
2021-04-19 10:30:00,209.97,210.45,209.81,210.06,13869.0,192.299,192.7386,192.1524,192.3814,13869.0
2021-04-19 10:40:00,210.06,210.11,209.74,209.76,15133.0,192.3814,192.4272,192.0883,192.1066,15133.0
2021-04-19 10:50:00,209.84,209.84,209.48,209.48,6925.0,192.1799,192.1799,191.8502,191.8502,6925.0
2021-04-19 11:00:00,209.32,209.9,209.32,209.8,13537.0,191.7037,192.2349,191.7037,192.1433,13537.0
2021-04-19 11:10:00,209.84,209.96,209.69,209.93,7144.0,192.1799,192.2898,192.0425,192.2623,7144.0
2021-04-19 11:20:00,209.95,210.04,209.75,209.94,12934.0,192.2806,192.3631,192.0975,192.2715,12934.0
2021-04-19 11:30:00,210.03,210.21,209.76,209.92,8184.0,192.3539,192.5188,192.1066,192.2532,8184.0
2021-04-19 11:40:00,209.91,210.1,209.67,209.91,10075.0,192.244,192.418,192.0242,192.244,10075.0
2021-04-19 11:50:00,209.89,210.02,209.78,210.02,9334.0,192.2257,192.3448,192.125,192.3448,9334.0
2021-04-19 12:00:00,210.01,210.14,209.83,209.98,7473.0,192.3356,192.4547,192.1707,192.3081,7473.0
2021-04-19 12:10:00,210.08,210.13,209.66,209.73,13454.0,192.3997,192.4455,192.0151,192.0792,13454.0
2021-04-19 12:20:00,209.74,209.88,209.44,209.69,10934.0,192.0883,192.2165,191.8136,192.0425,10934.0
2021-04-19 12:30:00,209.47,210.0,209.45,209.58,6871.0,191.841,192.3264,191.8227,191.9418,6871.0
2021-04-19 12:40:00,209.62,209.69,209.35,209.45,8558.0,191.9784,192.0425,191.7311,191.8227,8558.0
2021-04-19 12:50:00,209.37,209.49,209.14,209.41,10082.0,191.7495,191.8594,191.5388,191.7861,10082.0
2021-04-19 13:00:00,209.5,209.59,209.4,209.4,8012.0,191.8685,191.9509,191.7769,191.7769,8012.0
2021-04-19 13:10:00,209.33,209.78,209.32,209.59,13535.0,191.7128,192.125,191.7037,191.9509,13535.0
2021-04-19 13:20:00,209.6,209.72,209.38,209.46,12327.0,191.9601,192.07,191.7586,191.8319,12327.0
2021-04-19 13:30:00,209.46,209.6,209.1,209.28,24601.0,191.8319,191.9601,191.5022,191.667,24601.0
2021-04-19 13:40:00,209.18,209.43,209.1,209.28,10690.0,191.5754,191.8044,191.5022,191.667,10690.0
2021-04-19 13:50:00,209.31,209.32,209.01,209.24,10038.0,191.6945,191.7037,191.4198,191.6304,10038.0
2021-04-19 14:00:00,209.15,209.5,209.0,209.34,7263.0,191.548,191.8685,191.4106,191.722,7263.0
2021-04-19 14:10:00,209.35,209.56,209.32,209.56,9179.0,191.7311,191.9235,191.7037,191.9235,9179.0
2021-04-19 14:20:00,209.47,209.72,209.36,209.71,9211.0,191.841,192.07,191.7403,192.0608,9211.0
2021-04-19 14:30:00,209.71,209.91,209.41,209.5,9772.0,192.0608,192.244,191.7861,191.8685,9772.0
2021-04-19 14:40:00,209.66,209.93,209.47,209.72,8484.0,192.0151,192.2623,191.841,192.07,8484.0
2021-04-19 14:50:00,209.72,209.86,209.59,209.64,7356.0,192.07,192.1982,191.9509,191.9967,7356.0
2021-04-19 15:00:00,209.58,209.99,209.51,209.77,29932.0,191.9418,192.3173,191.8777,192.1158,29932.0
2021-04-19 15:10:00,209.77,209.86,209.46,209.54,7527.0,192.1158,192.1982,191.8319,191.9052,7527.0
2021-04-19 15:20:00,209.51,209.57,209.27,209.49,17179.0,191.8777,191.9326,191.6579,191.8594,17179.0
2021-04-19 15:30:00,209.53,209.73,209.44,209.73,20912.0,191.896,192.0792,191.8136,192.0792,20912.0
2021-04-19 15:40:00,209.64,209.95,209.58,209.83,29853.0,191.9967,192.2806,191.9418,192.1707,29853.0
2021-04-19 15:50:00,209.78,210.1,209.65,209.81,83816.0,192.125,192.418,192.0059,192.1524,83816.0
2021-04-20 09:30:00,209.39,209.66,208.48,209.45,19375.0,191.7678,192.0151,190.9344,191.8227,19375.0
2021-04-20 09:40:00,209.57,209.63,209.0,209.3,3704.0,191.9326,191.9876,191.4106,191.6853,3704.0
2021-04-20 09:50:00,209.6,209.72,208.85,208.98,4887.0,191.9601,192.07,191.2732,191.3923,4887.0
2021-04-20 10:00:00,208.91,208.91,208.47,208.51,7669.0,191.3282,191.3282,190.9252,190.9618,7669.0
2021-04-20 10:10:00,208.54,209.0,208.54,208.8,5323.0,190.9893,191.4106,190.9893,191.2274,5323.0
2021-04-20 10:20:00,208.8,208.91,208.6,208.76,13174.0,191.2274,191.3282,191.0443,191.1908,13174.0
2021-04-20 10:30:00,208.86,208.86,208.39,208.59,11128.0,191.2824,191.2824,190.8519,191.0351,11128.0
2021-04-20 10:40:00,208.61,208.77,208.35,208.59,10563.0,191.0534,191.2,190.8153,191.0351,10563.0
2021-04-20 10:50:00,208.59,209.46,208.58,209.46,11561.0,191.0351,191.8319,191.0259,191.8319,11561.0
2021-04-20 11:00:00,209.33,209.41,208.7,208.88,6247.0,191.7128,191.7861,191.1358,191.3007,6247.0
2021-04-20 11:10:00,208.83,209.1,208.79,208.95,5878.0,191.2549,191.5022,191.2183,191.3648,5878.0
2021-04-20 11:20:00,209.03,209.09,208.84,209.0,5150.0,191.4381,191.493,191.2641,191.4106,5150.0
2021-04-20 11:30:00,208.88,209.01,208.17,208.49,12858.0,191.3007,191.4198,190.6504,190.9435,12858.0
2021-04-20 11:40:00,208.48,208.62,208.31,208.56,8853.0,190.9344,191.0626,190.7787,191.0076,8853.0
2021-04-20 11:50:00,208.56,208.74,208.34,208.47,11522.0,191.0076,191.1725,190.8061,190.9252,11522.0
2021-04-20 12:00:00,208.49,208.54,208.35,208.48,8208.0,190.9435,190.9893,190.8153,190.9344,8208.0
2021-04-20 12:10:00,208.39,208.71,208.35,208.71,4206.0,190.8519,191.145,190.8153,191.145,4206.0
2021-04-20 12:20:00,208.66,208.79,208.62,208.79,3630.0,191.0992,191.2183,191.0626,191.2183,3630.0
2021-04-20 12:30:00,208.78,208.79,207.61,207.76,14834.0,191.2091,191.2183,190.1376,190.275,14834.0
2021-04-20 12:40:00,207.8,207.84,207.51,207.63,5417.0,190.3116,190.3482,190.046,190.1559,5417.0
2021-04-20 12:50:00,207.57,208.18,207.53,208.02,5247.0,190.1009,190.6596,190.0643,190.5131,5247.0
2021-04-20 13:00:00,207.94,208.1,207.74,207.99,7125.0,190.4398,190.5863,190.2566,190.4856,7125.0
2021-04-20 13:10:00,208.06,208.45,207.99,208.45,5178.0,190.5497,190.9069,190.4856,190.9069,5178.0
2021-04-20 13:20:00,208.39,208.43,208.17,208.25,8084.0,190.8519,190.8886,190.6504,190.7237,8084.0
2021-04-20 13:30:00,208.2,208.2,207.63,207.74,3941.0,190.6779,190.6779,190.1559,190.2566,3941.0
2021-04-20 13:40:00,207.77,207.77,207.58,207.65,4944.0,190.2841,190.2841,190.1101,190.1742,4944.0
2021-04-20 13:50:00,207.65,207.81,207.58,207.75,6346.0,190.1742,190.3207,190.1101,190.2658,6346.0
2021-04-20 14:00:00,207.69,208.03,207.6,207.97,6932.0,190.2108,190.5222,190.1284,190.4673,6932.0
2021-04-20 14:10:00,208.05,208.16,207.98,208.14,5098.0,190.5405,190.6413,190.4764,190.623,5098.0
2021-04-20 14:20:00,208.15,208.19,207.87,208.03,4746.0,190.6321,190.6688,190.3757,190.5222,4746.0
2021-04-20 14:30:00,208.06,208.25,207.94,208.1,4948.0,190.5497,190.7237,190.4398,190.5863,4948.0
2021-04-20 14:40:00,208.05,208.25,207.98,208.22,8673.0,190.5405,190.7237,190.4764,190.6962,8673.0
2021-04-20 14:50:00,208.23,208.39,208.1,208.16,6266.0,190.7054,190.8519,190.5863,190.6413,6266.0
2021-04-20 15:00:00,208.27,208.87,208.18,208.83,40914.0,190.742,191.2915,190.6596,191.2549,40914.0
2021-04-20 15:10:00,208.84,209.98,208.73,209.93,20136.0,191.2641,192.3081,191.1633,192.2623,20136.0
2021-04-20 15:20:00,209.87,209.93,209.53,209.88,24900.0,192.2074,192.2623,191.896,192.2165,24900.0
2021-04-20 15:30:00,209.87,209.99,209.61,209.81,26612.0,192.2074,192.3173,191.9693,192.1524,26612.0
2021-04-20 15:40:00,209.78,210.4,209.67,209.73,38396.0,192.125,192.6928,192.0242,192.0792,38396.0
2021-04-20 15:50:00,209.7,210.22,209.68,210.21,59737.0,192.0517,192.5279,192.0334,192.5188,59737.0
2021-04-21 09:30:00,210.12,210.44,209.49,209.98,26888.0,192.4363,192.7294,191.8594,192.3081,26888.0
2021-04-21 09:40:00,209.99,210.69,209.84,210.1,22430.0,192.3173,192.9584,192.1799,192.418,22430.0
2021-04-21 09:50:00,210.12,210.45,210.09,210.29,13637.0,192.4363,192.7386,192.4089,192.592,13637.0
2021-04-21 10:00:00,210.4,210.64,210.24,210.6,15828.0,192.6928,192.9126,192.5462,192.8759,15828.0
2021-04-21 10:10:00,210.61,210.89,210.41,210.67,7178.0,192.8851,193.1415,192.7019,192.94,7178.0
2021-04-21 10:20:00,210.63,210.73,210.43,210.63,6136.0,192.9034,192.995,192.7202,192.9034,6136.0
2021-04-21 10:30:00,210.63,211.11,210.45,211.11,10343.0,192.9034,193.343,192.7386,193.343,10343.0
2021-04-21 10:40:00,211.11,211.76,211.01,211.56,25899.0,193.343,193.9383,193.2514,193.7551,25899.0
2021-04-21 10:50:00,211.6,211.73,211.37,211.73,14053.0,193.7918,193.9108,193.5811,193.9108,14053.0
2021-04-21 11:00:00,211.75,212.0,211.7,211.82,11224.0,193.9292,194.1581,193.8834,193.9933,11224.0
2021-04-21 11:10:00,211.9,212.05,211.71,211.85,25790.0,194.0665,194.2039,193.8925,194.0207,25790.0
2021-04-21 11:20:00,211.81,211.9,211.37,211.88,36677.0,193.9841,194.0665,193.5811,194.0482,36677.0
2021-04-21 11:30:00,211.74,211.82,211.37,211.61,23393.0,193.92,193.9933,193.5811,193.8009,23393.0
2021-04-21 11:40:00,211.66,211.7,211.4,211.58,21019.0,193.8467,193.8834,193.6086,193.7735,21019.0
2021-04-21 11:50:00,211.58,211.72,211.47,211.7,10474.0,193.7735,193.9017,193.6727,193.8834,10474.0
2021-04-21 12:00:00,211.73,211.89,211.6,211.74,12590.0,193.9108,194.0574,193.7918,193.92,12590.0
2021-04-21 12:10:00,211.77,211.96,211.73,211.94,16165.0,193.9475,194.1215,193.9108,194.1032,16165.0
2021-04-21 12:20:00,211.98,212.09,211.84,211.96,18128.0,194.1398,194.2405,194.0116,194.1215,18128.0
2021-04-21 12:30:00,211.99,212.01,211.85,211.95,17093.0,194.149,194.1673,194.0207,194.1123,17093.0
2021-04-21 12:40:00,211.95,212.06,211.89,211.93,6653.0,194.1123,194.2131,194.0574,194.094,6653.0
2021-04-21 12:50:00,211.93,212.0,211.74,211.84,22599.0,194.094,194.1581,193.92,194.0116,22599.0
2021-04-21 13:00:00,211.84,211.94,211.79,211.8,13161.0,194.0116,194.1032,193.9658,193.9749,13161.0
2021-04-21 13:10:00,211.8,211.85,211.6,211.74,10669.0,193.9749,194.0207,193.7918,193.92,10669.0
2021-04-21 13:20:00,211.8,211.85,211.71,211.79,9007.0,193.9749,194.0207,193.8925,193.9658,9007.0
2021-04-21 13:30:00,211.83,211.93,211.79,211.85,8134.0,194.0024,194.094,193.9658,194.0207,8134.0
2021-04-21 13:40:00,211.82,211.97,211.79,211.84,11114.0,193.9933,194.1306,193.9658,194.0116,11114.0
2021-04-21 13:50:00,211.84,211.94,211.83,211.84,6127.0,194.0116,194.1032,194.0024,194.0116,6127.0
2021-04-21 14:00:00,211.85,211.95,211.65,211.76,14842.0,194.0207,194.1123,193.8376,193.9383,14842.0
2021-04-21 14:10:00,211.73,211.9,211.72,211.78,3506.0,193.9108,194.0665,193.9017,193.9566,3506.0
2021-04-21 14:20:00,211.8,211.88,211.75,211.78,4849.0,193.9749,194.0482,193.9292,193.9566,4849.0
2021-04-21 14:30:00,211.8,212.0,211.77,211.97,8084.0,193.9749,194.1581,193.9475,194.1306,8084.0
2021-04-21 14:40:00,211.97,212.15,211.89,211.99,7528.0,194.1306,194.2955,194.0574,194.149,7528.0
2021-04-21 14:50:00,212.0,212.14,211.91,211.92,7594.0,194.1581,194.2863,194.0757,194.0849,7594.0
2021-04-21 15:00:00,211.95,212.12,211.87,211.88,10463.0,194.1123,194.268,194.0391,194.0482,10463.0
2021-04-21 15:10:00,211.83,212.06,211.83,211.95,7369.0,194.0024,194.2131,194.0024,194.1123,7369.0
2021-04-21 15:20:00,211.9,211.94,211.72,211.75,9314.0,194.0665,194.1032,193.9017,193.9292,9314.0
2021-04-21 15:30:00,211.81,212.13,211.74,212.07,17156.0,193.9841,194.2772,193.92,194.2222,17156.0
2021-04-21 15:40:00,212.13,212.21,211.95,211.95,15004.0,194.2772,194.3504,194.1123,194.1123,15004.0
2021-04-21 15:50:00,211.95,212.2,211.68,212.17,58052.0,194.1123,194.3413,193.865,194.3138,58052.0
2021-04-22 09:30:00,210.96,211.74,210.21,211.57,21659.0,193.2056,193.92,192.5188,193.7643,21659.0
2021-04-22 09:40:00,211.38,211.55,211.04,211.39,8745.0,193.5903,193.746,193.2789,193.5995,8745.0
2021-04-22 09:50:00,211.52,211.77,211.28,211.7,12862.0,193.7185,193.9475,193.4987,193.8834,12862.0
2021-04-22 10:00:00,211.62,212.17,211.54,212.17,21163.0,193.8101,194.3138,193.7368,194.3138,21163.0
2021-04-22 10:10:00,212.19,212.2,211.79,211.91,18196.0,194.3321,194.3413,193.9658,194.0757,18196.0
2021-04-22 10:20:00,211.97,212.0,211.6,211.67,18603.0,194.1306,194.1581,193.7918,193.8559,18603.0
2021-04-22 10:30:00,211.67,212.0,211.66,211.98,19179.0,193.8559,194.1581,193.8467,194.1398,19179.0
2021-04-22 10:40:00,211.98,212.11,211.94,212.1,25027.0,194.1398,194.2589,194.1032,194.2497,25027.0
2021-04-22 10:50:00,212.02,212.1,211.84,211.99,13881.0,194.1764,194.2497,194.0116,194.149,13881.0
2021-04-22 11:00:00,211.97,212.1,211.91,212.09,15672.0,194.1306,194.2497,194.0757,194.2405,15672.0
2021-04-22 11:10:00,212.0,212.05,211.89,212.05,16419.0,194.1581,194.2039,194.0574,194.2039,16419.0
2021-04-22 11:20:00,212.08,212.08,211.76,212.0,22310.0,194.2314,194.2314,193.9383,194.1581,22310.0
2021-04-22 11:30:00,212.0,212.12,211.91,212.03,1982.0,194.1581,194.268,194.0757,194.1856,1982.0
2021-04-22 11:40:00,212.02,212.05,211.9,212.01,6549.0,194.1764,194.2039,194.0665,194.1673,6549.0
2021-04-22 11:50:00,212.05,212.11,211.99,212.0,5119.0,194.2039,194.2589,194.149,194.1581,5119.0
2021-04-22 12:00:00,212.05,212.06,211.97,212.0,11833.0,194.2039,194.2131,194.1306,194.1581,11833.0
2021-04-22 12:10:00,212.0,212.05,211.97,212.05,5963.0,194.1581,194.2039,194.1306,194.2039,5963.0
2021-04-22 12:20:00,212.02,212.06,211.52,211.53,12330.0,194.1764,194.2131,193.7185,193.7277,12330.0
2021-04-22 12:30:00,211.5,211.83,211.5,211.71,5925.0,193.7002,194.0024,193.7002,193.8925,5925.0
2021-04-22 12:40:00,211.74,211.92,211.73,211.89,5394.0,193.92,194.0849,193.9108,194.0574,5394.0
2021-04-22 12:50:00,211.91,211.91,211.73,211.84,9211.0,194.0757,194.0757,193.9108,194.0116,9211.0
2021-04-22 13:00:00,211.82,211.88,210.74,210.74,13478.0,193.9933,194.0482,193.0042,193.0042,13478.0
2021-04-22 13:10:00,210.78,211.24,210.65,211.19,10583.0,193.0408,193.4621,192.9217,193.4163,10583.0
2021-04-22 13:20:00,211.19,211.95,211.18,211.91,17140.0,193.4163,194.1123,193.4071,194.0757,17140.0
2021-04-22 13:30:00,211.78,212.03,211.54,211.75,10980.0,193.9566,194.1856,193.7368,193.9292,10980.0
2021-04-22 13:40:00,211.66,211.78,211.08,211.16,49191.0,193.8467,193.9566,193.3155,193.3888,49191.0
2021-04-22 13:50:00,211.16,211.2,210.44,210.78,30622.0,193.3888,193.4254,192.7294,193.0408,30622.0
2021-04-22 14:00:00,210.78,211.11,210.67,210.91,14772.0,193.0408,193.343,192.94,193.1599,14772.0
2021-04-22 14:10:00,210.9,210.99,210.77,210.97,14398.0,193.1507,193.2331,193.0316,193.2148,14398.0
2021-04-22 14:20:00,210.95,211.05,210.67,211.02,9592.0,193.1965,193.2881,192.94,193.2606,9592.0
2021-04-22 14:30:00,210.99,211.2,210.93,210.96,9120.0,193.2331,193.4254,193.1782,193.2056,9120.0
2021-04-22 14:40:00,210.85,210.91,210.42,210.91,7958.0,193.1049,193.1599,192.7111,193.1599,7958.0
2021-04-22 14:50:00,210.83,211.05,210.71,210.71,8491.0,193.0866,193.2881,192.9767,192.9767,8491.0
2021-04-22 15:00:00,210.61,210.84,210.34,210.5,14089.0,192.8851,193.0957,192.6378,192.7844,14089.0
2021-04-22 15:10:00,210.48,210.55,210.01,210.06,15326.0,192.766,192.8301,192.3356,192.3814,15326.0
2021-04-22 15:20:00,210.05,210.47,209.96,210.45,15138.0,192.3722,192.7569,192.2898,192.7386,15138.0
2021-04-22 15:30:00,210.47,210.57,210.38,210.53,14673.0,192.7569,192.8485,192.6745,192.8118,14673.0
2021-04-22 15:40:00,210.59,210.76,210.49,210.52,18779.0,192.8668,193.0225,192.7752,192.8027,18779.0
2021-04-22 15:50:00,210.52,210.77,210.45,210.77,118680.0,192.8027,193.0316,192.7386,193.0316,118680.0
2021-04-23 09:30:00,211.07,211.07,209.8,209.95,20418.0,193.3064,193.3064,192.1433,192.2806,20418.0
2021-04-23 09:40:00,209.84,210.88,209.84,210.83,7476.0,192.1799,193.1324,192.1799,193.0866,7476.0
2021-04-23 09:50:00,210.69,211.08,210.68,210.84,23379.0,192.9584,193.3155,192.9492,193.0957,23379.0
2021-04-23 10:00:00,210.83,211.04,210.36,210.5,46507.0,193.0866,193.2789,192.6561,192.7844,46507.0
2021-04-23 10:10:00,210.47,210.89,209.89,210.47,26720.0,192.7569,193.1415,192.2257,192.7569,26720.0
2021-04-23 10:20:00,210.6,210.62,209.64,210.11,9517.0,192.8759,192.8943,191.9967,192.4272,9517.0
2021-04-23 10:30:00,209.9,210.44,209.9,210.1,9739.0,192.2349,192.7294,192.2349,192.418,9739.0
2021-04-23 10:40:00,210.18,210.26,209.5,209.5,23414.0,192.4913,192.5646,191.8685,191.8685,23414.0
2021-04-23 10:50:00,209.58,210.18,209.46,209.95,13412.0,191.9418,192.4913,191.8319,192.2806,13412.0
2021-04-23 11:00:00,209.96,210.18,209.87,209.99,9863.0,192.2898,192.4913,192.2074,192.3173,9863.0
2021-04-23 11:10:00,209.95,210.19,209.95,210.01,11676.0,192.2806,192.5004,192.2806,192.3356,11676.0
2021-04-23 11:20:00,209.98,209.98,209.13,209.31,101227.0,192.3081,192.3081,191.5297,191.6945,101227.0
2021-04-23 11:30:00,209.25,209.73,209.25,209.53,44099.0,191.6396,192.0792,191.6396,191.896,44099.0
2021-04-23 11:40:00,209.53,209.7,209.36,209.45,4204.0,191.896,192.0517,191.7403,191.8227,4204.0
2021-04-23 11:50:00,209.42,209.67,209.36,209.53,4220.0,191.7952,192.0242,191.7403,191.896,4220.0
2021-04-23 12:00:00,209.57,209.69,209.12,209.17,9289.0,191.9326,192.0425,191.5205,191.5663,9289.0
2021-04-23 12:10:00,209.06,209.3,208.65,209.29,9397.0,191.4655,191.6853,191.0901,191.6762,9397.0
2021-04-23 12:20:00,209.27,209.81,209.27,209.79,15286.0,191.6579,192.1524,191.6579,192.1341,15286.0
2021-04-23 12:30:00,209.79,209.84,209.67,209.74,6355.0,192.1341,192.1799,192.0242,192.0883,6355.0
2021-04-23 12:40:00,209.74,210.06,209.74,209.96,6167.0,192.0883,192.3814,192.0883,192.2898,6167.0
2021-04-23 12:50:00,210.02,210.09,209.89,209.99,4467.0,192.3448,192.4089,192.2257,192.3173,4467.0
2021-04-23 13:00:00,210.05,210.16,209.81,210.16,12355.0,192.3722,192.473,192.1524,192.473,12355.0
2021-04-23 13:10:00,210.2,210.26,210.1,210.17,3411.0,192.5096,192.5646,192.418,192.4821,3411.0
2021-04-23 13:20:00,210.17,210.28,210.0,210.01,4315.0,192.4821,192.5829,192.3264,192.3356,4315.0
2021-04-23 13:30:00,210.14,210.28,210.06,210.27,6069.0,192.4547,192.5829,192.3814,192.5737,6069.0
2021-04-23 13:40:00,210.31,210.47,210.24,210.38,3077.0,192.6103,192.7569,192.5462,192.6745,3077.0
2021-04-23 13:50:00,210.37,210.37,210.17,210.26,4757.0,192.6653,192.6653,192.4821,192.5646,4757.0
2021-04-23 14:00:00,210.28,210.59,210.22,210.58,8166.0,192.5829,192.8668,192.5279,192.8576,8166.0
2021-04-23 14:10:00,210.59,210.64,210.48,210.52,5681.0,192.8668,192.9126,192.766,192.8027,5681.0
2021-04-23 14:20:00,210.55,210.83,210.45,210.7,8773.0,192.8301,193.0866,192.7386,192.9675,8773.0
2021-04-23 14:30:00,210.7,210.79,210.62,210.7,8185.0,192.9675,193.05,192.8943,192.9675,8185.0
2021-04-23 14:40:00,210.7,210.95,210.69,210.7,6187.0,192.9675,193.1965,192.9584,192.9675,6187.0
2021-04-23 14:50:00,210.66,210.84,210.66,210.76,10683.0,192.9309,193.0957,192.9309,193.0225,10683.0
2021-04-23 15:00:00,210.83,211.06,210.81,210.85,15970.0,193.0866,193.2972,193.0683,193.1049,15970.0
2021-04-23 15:10:00,210.87,211.04,210.78,210.97,13646.0,193.1232,193.2789,193.0408,193.2148,13646.0
2021-04-23 15:20:00,211.0,211.25,210.89,211.09,8692.0,193.2423,193.4712,193.1415,193.3247,8692.0
2021-04-23 15:30:00,211.13,211.16,210.79,210.92,39619.0,193.3613,193.3888,193.05,193.169,39619.0
2021-04-23 15:40:00,210.93,211.07,210.86,211.0,49290.0,193.1782,193.3064,193.1141,193.2423,49290.0
2021-04-23 15:50:00,210.99,211.1,210.92,211.01,107824.0,193.2331,193.3339,193.169,193.2514,107824.0
2021-04-26 09:30:00,211.02,211.13,210.48,210.48,18856.0,193.2606,193.3613,192.766,192.766,18856.0
2021-04-26 09:40:00,210.36,210.75,209.65,209.74,6097.0,192.6561,193.0133,192.0059,192.0883,6097.0
2021-04-26 09:50:00,209.83,210.03,209.12,209.42,17250.0,192.1707,192.3539,191.5205,191.7952,17250.0
2021-04-26 10:00:00,209.41,209.89,209.39,209.67,39155.0,191.7861,192.2257,191.7678,192.0242,39155.0
2021-04-26 10:10:00,209.7,209.85,209.15,209.27,33296.0,192.0517,192.1891,191.548,191.6579,33296.0
2021-04-26 10:20:00,209.35,209.39,209.14,209.26,17118.0,191.7311,191.7678,191.5388,191.6487,17118.0
2021-04-26 10:30:00,209.34,209.35,209.11,209.26,13932.0,191.722,191.7311,191.5113,191.6487,13932.0
2021-04-26 10:40:00,209.3,209.41,209.06,209.12,15843.0,191.6853,191.7861,191.4655,191.5205,15843.0
2021-04-26 10:50:00,209.12,209.21,209.05,209.1,10761.0,191.5205,191.6029,191.4564,191.5022,10761.0
2021-04-26 11:00:00,209.09,209.2,209.04,209.11,13393.0,191.493,191.5938,191.4472,191.5113,13393.0
2021-04-26 11:10:00,209.06,209.1,208.42,208.47,11829.0,191.4655,191.5022,190.8794,190.9252,11829.0
2021-04-26 11:20:00,208.53,208.55,208.11,208.42,13635.0,190.9802,190.9985,190.5955,190.8794,13635.0
2021-04-26 11:30:00,208.41,208.63,208.33,208.45,9944.0,190.8703,191.0717,190.797,190.9069,9944.0
2021-04-26 11:40:00,208.49,208.8,208.43,208.73,9632.0,190.9435,191.2274,190.8886,191.1633,9632.0
2021-04-26 11:50:00,208.79,208.82,208.63,208.72,3722.0,191.2183,191.2457,191.0717,191.1542,3722.0
2021-04-26 12:00:00,208.69,208.69,208.45,208.61,7977.0,191.1267,191.1267,190.9069,191.0534,7977.0
2021-04-26 12:10:00,208.62,208.66,208.43,208.49,9024.0,191.0626,191.0992,190.8886,190.9435,9024.0
2021-04-26 12:20:00,208.52,208.55,208.44,208.5,9150.0,190.971,190.9985,190.8977,190.9527,9150.0
2021-04-26 12:30:00,208.5,208.6,208.42,208.45,7107.0,190.9527,191.0443,190.8794,190.9069,7107.0
2021-04-26 12:40:00,208.44,208.51,208.15,208.23,14339.0,190.8977,190.9618,190.6321,190.7054,14339.0
2021-04-26 12:50:00,208.28,208.28,208.11,208.18,9579.0,190.7512,190.7512,190.5955,190.6596,9579.0
2021-04-26 13:00:00,208.17,208.21,207.72,207.72,9327.0,190.6504,190.6871,190.2383,190.2383,9327.0
2021-04-26 13:10:00,207.54,207.54,207.23,207.26,6557.0,190.0735,190.0735,189.7896,189.817,6557.0
2021-04-26 13:20:00,207.33,207.65,207.31,207.53,6637.0,189.8811,190.1742,189.8628,190.0643,6637.0
2021-04-26 13:30:00,207.66,207.77,207.66,207.7,6361.0,190.1834,190.2841,190.1834,190.22,6361.0
2021-04-26 13:40:00,207.69,207.88,207.67,207.76,20355.0,190.2108,190.3849,190.1925,190.275,20355.0
2021-04-26 13:50:00,207.71,207.75,207.52,207.61,6079.0,190.2292,190.2658,190.0552,190.1376,6079.0
2021-04-26 14:00:00,207.6,207.67,207.45,207.48,8492.0,190.1284,190.1925,189.991,190.0185,8492.0
2021-04-26 14:10:00,207.46,207.46,207.05,207.06,13287.0,190.0002,190.0002,189.6247,189.6339,13287.0
2021-04-26 14:20:00,207.1,207.3,207.09,207.27,11519.0,189.6705,189.8537,189.6613,189.8262,11519.0
2021-04-26 14:30:00,207.27,207.47,207.22,207.45,14191.0,189.8262,190.0094,189.7804,189.991,14191.0
2021-04-26 14:40:00,207.48,208.0,207.48,208.0,14976.0,190.0185,190.4948,190.0185,190.4948,14976.0
2021-04-26 14:50:00,207.93,207.96,207.78,207.86,7100.0,190.4306,190.4581,190.2933,190.3665,7100.0
2021-04-26 15:00:00,207.87,208.0,207.72,207.95,14374.0,190.3757,190.4948,190.2383,190.449,14374.0
2021-04-26 15:10:00,207.97,207.97,207.81,207.84,11720.0,190.4673,190.4673,190.3207,190.3482,11720.0
2021-04-26 15:20:00,207.85,207.95,207.54,207.54,36950.0,190.3574,190.449,190.0735,190.0735,36950.0
2021-04-26 15:30:00,207.5,207.73,207.46,207.6,27646.0,190.0368,190.2475,190.0002,190.1284,27646.0
2021-04-26 15:40:00,207.6,207.87,207.6,207.6,24047.0,190.1284,190.3757,190.1284,190.1284,24047.0
2021-04-26 15:50:00,207.6,207.84,207.38,207.68,85880.0,190.1284,190.3482,189.9269,190.2017,85880.0
2021-04-27 09:30:00,204.86,206.29,203.92,205.5,50553.0,187.619,188.9287,186.7581,188.2052,50553.0
2021-04-27 09:40:00,205.61,206.38,205.5,206.18,12777.0,188.3059,189.0111,188.2052,188.8279,12777.0
2021-04-27 09:50:00,206.33,206.7,206.07,206.07,22916.0,188.9653,189.3042,188.7272,188.7272,22916.0
2021-04-27 10:00:00,206.3,206.8,206.25,206.66,27322.0,188.9378,189.3957,188.892,189.2675,27322.0
2021-04-27 10:10:00,206.59,207.1,206.47,206.89,22564.0,189.2034,189.6705,189.0935,189.4782,22564.0
2021-04-27 10:20:00,206.71,207.25,206.49,206.49,20779.0,189.3133,189.8079,189.1118,189.1118,20779.0
2021-04-27 10:30:00,206.43,206.96,206.43,206.67,37172.0,189.0569,189.5423,189.0569,189.2767,37172.0
2021-04-27 10:40:00,206.64,207.31,206.63,207.3,8180.0,189.2492,189.8628,189.2401,189.8537,8180.0
2021-04-27 10:50:00,207.26,207.5,207.11,207.32,8326.0,189.817,190.0368,189.6797,189.872,8326.0
2021-04-27 11:00:00,207.35,207.37,207.04,207.15,5524.0,189.8995,189.9178,189.6156,189.7163,5524.0
2021-04-27 11:10:00,207.04,207.64,206.95,207.13,9955.0,189.6156,190.1651,189.5331,189.698,9955.0
2021-04-27 11:20:00,207.11,207.26,206.74,207.02,8199.0,189.6797,189.817,189.3408,189.5972,8199.0
2021-04-27 11:30:00,206.95,207.03,206.7,206.98,8504.0,189.5331,189.6064,189.3042,189.5606,8504.0
2021-04-27 11:40:00,206.96,207.26,206.96,207.12,4685.0,189.5423,189.817,189.5423,189.6888,4685.0
2021-04-27 11:50:00,207.08,207.2,206.93,206.93,11130.0,189.6522,189.7621,189.5148,189.5148,11130.0
2021-04-27 12:00:00,207.01,207.08,206.49,206.93,13658.0,189.5881,189.6522,189.1118,189.5148,13658.0
2021-04-27 12:10:00,206.87,206.87,206.69,206.71,5178.0,189.4599,189.4599,189.295,189.3133,5178.0
2021-04-27 12:20:00,206.82,206.82,206.55,206.72,7098.0,189.4141,189.4141,189.1668,189.3225,7098.0
2021-04-27 12:30:00,206.76,206.93,206.7,206.72,5273.0,189.3591,189.5148,189.3042,189.3225,5273.0
2021-04-27 12:40:00,206.69,207.08,206.59,207.01,14763.0,189.295,189.6522,189.2034,189.5881,14763.0
2021-04-27 12:50:00,207.01,207.11,206.9,207.08,5357.0,189.5881,189.6797,189.4873,189.6522,5357.0
2021-04-27 13:00:00,207.15,207.33,207.04,207.12,3743.0,189.7163,189.8811,189.6156,189.6888,3743.0
2021-04-27 13:10:00,207.18,207.31,207.02,207.13,9629.0,189.7438,189.8628,189.5972,189.698,9629.0
2021-04-27 13:20:00,207.1,207.25,206.89,207.21,5476.0,189.6705,189.8079,189.4782,189.7712,5476.0
2021-04-27 13:30:00,207.08,207.41,207.08,207.41,1825.0,189.6522,189.9544,189.6522,189.9544,1825.0
2021-04-27 13:40:00,207.34,207.5,207.18,207.31,4521.0,189.8903,190.0368,189.7438,189.8628,4521.0
2021-04-27 13:50:00,207.27,207.35,207.06,207.3,4498.0,189.8262,189.8995,189.6339,189.8537,4498.0
2021-04-27 14:00:00,207.33,207.54,207.25,207.46,6007.0,189.8811,190.0735,189.8079,190.0002,6007.0
2021-04-27 14:10:00,207.42,207.58,207.36,207.55,5522.0,189.9636,190.1101,189.9086,190.0826,5522.0
2021-04-27 14:20:00,207.52,207.55,207.14,207.27,6894.0,190.0552,190.0826,189.7071,189.8262,6894.0
2021-04-27 14:30:00,207.26,207.7,207.21,207.69,12131.0,189.817,190.22,189.7712,190.2108,12131.0
2021-04-27 14:40:00,207.67,207.92,207.65,207.92,11588.0,190.1925,190.4215,190.1742,190.4215,11588.0
2021-04-27 14:50:00,207.95,208.03,207.79,207.87,22113.0,190.449,190.5222,190.3024,190.3757,22113.0
2021-04-27 15:00:00,207.64,207.76,207.61,207.76,8673.0,190.1651,190.275,190.1376,190.275,8673.0
2021-04-27 15:10:00,207.66,207.82,207.62,207.77,6085.0,190.1834,190.3299,190.1467,190.2841,6085.0
2021-04-27 15:20:00,207.77,207.99,207.65,207.73,7869.0,190.2841,190.4856,190.1742,190.2475,7869.0
2021-04-27 15:30:00,207.7,207.89,207.58,207.66,15973.0,190.22,190.394,190.1101,190.1834,15973.0
2021-04-27 15:40:00,207.66,207.9,207.6,207.9,18780.0,190.1834,190.4032,190.1284,190.4032,18780.0
2021-04-27 15:50:00,207.81,208.12,207.6,207.61,87718.0,190.3207,190.6047,190.1284,190.1376,87718.0
2021-04-28 09:30:00,208.08,208.08,206.68,207.48,16385.0,190.568,190.568,189.2858,190.0185,16385.0
2021-04-28 09:40:00,207.54,207.54,206.82,207.06,5763.0,190.0735,190.0735,189.4141,189.6339,5763.0
2021-04-28 09:50:00,206.94,207.11,206.46,206.73,40534.0,189.524,189.6797,189.0844,189.3316,40534.0
2021-04-28 10:00:00,206.74,206.99,206.58,206.88,10720.0,189.3408,189.5698,189.1943,189.469,10720.0
2021-04-28 10:10:00,206.86,206.9,206.21,206.47,9628.0,189.4507,189.4873,188.8554,189.0935,9628.0
2021-04-28 10:20:00,206.63,206.63,206.03,206.23,5531.0,189.2401,189.2401,188.6906,188.8737,5531.0
2021-04-28 10:30:00,206.23,206.76,206.23,206.43,5967.0,188.8737,189.3591,188.8737,189.0569,5967.0
2021-04-28 10:40:00,206.48,206.6,206.26,206.26,9400.0,189.1027,189.2126,188.9012,188.9012,9400.0
2021-04-28 10:50:00,206.21,206.3,206.03,206.2,7925.0,188.8554,188.9378,188.6906,188.8462,7925.0
2021-04-28 11:00:00,206.22,206.62,206.17,206.28,5568.0,188.8646,189.2309,188.8188,188.9195,5568.0
2021-04-28 11:10:00,206.32,206.4,205.96,206.17,6657.0,188.9561,189.0294,188.6264,188.8188,6657.0
2021-04-28 11:20:00,206.22,206.22,205.86,206.07,6100.0,188.8646,188.8646,188.5349,188.7272,6100.0
2021-04-28 11:30:00,205.99,206.04,205.42,205.49,8998.0,188.6539,188.6997,188.1319,188.196,8998.0
2021-04-28 11:40:00,205.51,205.64,205.06,205.35,14124.0,188.2143,188.3334,187.8022,188.0678,14124.0
2021-04-28 11:50:00,205.31,205.62,205.19,205.28,10726.0,188.0311,188.3151,187.9212,188.0037,10726.0
2021-04-28 12:00:00,205.24,205.47,205.23,205.26,11986.0,187.967,188.1777,187.9579,187.9854,11986.0
2021-04-28 12:10:00,205.24,205.47,205.19,205.46,13218.0,187.967,188.1777,187.9212,188.1685,13218.0
2021-04-28 12:20:00,205.43,205.87,205.39,205.76,11584.0,188.141,188.544,188.1044,188.4433,11584.0
2021-04-28 12:30:00,205.72,205.73,205.39,205.48,9835.0,188.4066,188.4158,188.1044,188.1868,9835.0
2021-04-28 12:40:00,205.45,205.82,205.42,205.58,11077.0,188.1594,188.4982,188.1319,188.2784,11077.0
2021-04-28 12:50:00,205.64,205.75,205.56,205.61,7919.0,188.3334,188.4341,188.2601,188.3059,7919.0
2021-04-28 13:00:00,205.61,205.61,205.36,205.47,11164.0,188.3059,188.3059,188.0769,188.1777,11164.0
2021-04-28 13:10:00,205.47,205.61,205.46,205.61,11640.0,188.1777,188.3059,188.1685,188.3059,11640.0
2021-04-28 13:20:00,205.59,205.75,205.41,205.7,21590.0,188.2876,188.4341,188.1227,188.3883,21590.0
2021-04-28 13:30:00,205.7,205.91,205.43,205.47,10614.0,188.3883,188.5807,188.141,188.1777,10614.0
2021-04-28 13:40:00,205.41,205.63,205.38,205.43,25598.0,188.1227,188.3242,188.0953,188.141,25598.0
2021-04-28 13:50:00,205.4,205.62,205.21,205.29,12735.0,188.1136,188.3151,187.9396,188.0128,12735.0
2021-04-28 14:00:00,205.39,205.65,205.06,205.18,11202.0,188.1044,188.3425,187.8022,187.9121,11202.0
2021-04-28 14:10:00,205.24,205.43,205.15,205.31,14117.0,187.967,188.141,187.8846,188.0311,14117.0
2021-04-28 14:20:00,205.35,205.67,205.16,205.4,20993.0,188.0678,188.3608,187.8938,188.1136,20993.0
2021-04-28 14:30:00,205.35,205.54,205.25,205.39,16427.0,188.0678,188.2418,187.9762,188.1044,16427.0
2021-04-28 14:40:00,205.41,205.62,205.26,205.45,25836.0,188.1227,188.3151,187.9854,188.1594,25836.0
2021-04-28 14:50:00,205.45,205.57,205.24,205.38,19326.0,188.1594,188.2693,187.967,188.0953,19326.0
2021-04-28 15:00:00,205.41,205.54,205.1,205.1,16599.0,188.1227,188.2418,187.8388,187.8388,16599.0
2021-04-28 15:10:00,205.12,205.21,204.91,205.01,13643.0,187.8571,187.9396,187.6648,187.7564,13643.0
2021-04-28 15:20:00,204.96,205.25,204.93,205.1,17337.0,187.7106,187.9762,187.6831,187.8388,17337.0
2021-04-28 15:30:00,205.14,205.46,204.97,205.24,26098.0,187.8755,188.1685,187.7198,187.967,26098.0
2021-04-28 15:40:00,205.26,205.39,204.99,205.01,44844.0,187.9854,188.1044,187.7381,187.7564,44844.0
2021-04-28 15:50:00,204.97,205.13,204.8,204.93,98624.0,187.7198,187.8663,187.5641,187.6831,98624.0
2021-04-29 09:30:00,206.06,207.03,205.64,207.0,24536.0,188.718,189.6064,188.3334,189.5789,24536.0
2021-04-29 09:40:00,207.25,208.05,207.21,207.27,8080.0,189.8079,190.5405,189.7712,189.8262,8080.0
2021-04-29 09:50:00,207.28,208.27,206.99,207.75,24194.0,189.8354,190.742,189.5698,190.2658,24194.0
2021-04-29 10:00:00,207.75,209.52,207.74,208.94,14570.0,190.2658,191.8868,190.2566,191.3556,14570.0
2021-04-29 10:10:00,209.07,209.85,208.54,208.78,36847.0,191.4747,192.1891,190.9893,191.2091,36847.0
2021-04-29 10:20:00,208.91,209.09,208.12,208.78,9651.0,191.3282,191.493,190.6047,191.2091,9651.0
2021-04-29 10:30:00,208.85,209.88,208.73,209.53,35864.0,191.2732,192.2165,191.1633,191.896,35864.0
2021-04-29 10:40:00,209.58,209.79,209.39,209.51,9057.0,191.9418,192.1341,191.7678,191.8777,9057.0
2021-04-29 10:50:00,209.58,209.66,208.81,209.02,10320.0,191.9418,192.0151,191.2366,191.4289,10320.0
2021-04-29 11:00:00,208.98,209.52,208.74,209.45,12670.0,191.3923,191.8868,191.1725,191.8227,12670.0
2021-04-29 11:10:00,209.43,209.94,209.25,209.25,34579.0,191.8044,192.2715,191.6396,191.6396,34579.0
2021-04-29 11:20:00,209.28,209.8,209.25,209.42,6557.0,191.667,192.1433,191.6396,191.7952,6557.0
2021-04-29 11:30:00,209.44,209.53,208.95,209.1,6748.0,191.8136,191.896,191.3648,191.5022,6748.0
2021-04-29 11:40:00,209.14,209.39,209.06,209.38,4229.0,191.5388,191.7678,191.4655,191.7586,4229.0
2021-04-29 11:50:00,209.37,209.78,209.2,209.63,24915.0,191.7495,192.125,191.5938,191.9876,24915.0
2021-04-29 12:00:00,209.63,209.7,209.04,209.11,3986.0,191.9876,192.0517,191.4472,191.5113,3986.0
2021-04-29 12:10:00,209.15,209.49,209.15,209.46,2638.0,191.548,191.8594,191.548,191.8319,2638.0
2021-04-29 12:20:00,209.47,209.48,209.14,209.29,4698.0,191.841,191.8502,191.5388,191.6762,4698.0
2021-04-29 12:30:00,209.25,209.28,208.83,208.89,2803.0,191.6396,191.667,191.2549,191.3099,2803.0
2021-04-29 12:40:00,208.94,209.17,208.74,209.17,4303.0,191.3556,191.5663,191.1725,191.5663,4303.0
2021-04-29 12:50:00,209.13,209.2,208.98,209.13,5151.0,191.5297,191.5938,191.3923,191.5297,5151.0
2021-04-29 13:00:00,209.15,209.45,208.95,209.3,8936.0,191.548,191.8227,191.3648,191.6853,8936.0
2021-04-29 13:10:00,209.39,209.56,209.09,209.52,8722.0,191.7678,191.9235,191.493,191.8868,8722.0
2021-04-29 13:20:00,209.51,209.77,209.44,209.56,19490.0,191.8777,192.1158,191.8136,191.9235,19490.0
2021-04-29 13:30:00,209.63,209.63,209.36,209.45,6266.0,191.9876,191.9876,191.7403,191.8227,6266.0
2021-04-29 13:40:00,209.53,209.64,209.45,209.53,3108.0,191.896,191.9967,191.8227,191.896,3108.0
2021-04-29 13:50:00,209.58,209.6,208.99,209.0,7495.0,191.9418,191.9601,191.4014,191.4106,7495.0
2021-04-29 14:00:00,208.97,209.12,208.89,208.93,9735.0,191.3831,191.5205,191.3099,191.3465,9735.0
2021-04-29 14:10:00,208.93,209.06,208.83,208.89,11857.0,191.3465,191.4655,191.2549,191.3099,11857.0
2021-04-29 14:20:00,208.89,209.0,208.8,208.88,15190.0,191.3099,191.4106,191.2274,191.3007,15190.0
2021-04-29 14:30:00,208.87,209.18,208.81,209.0,24342.0,191.2915,191.5754,191.2366,191.4106,24342.0
2021-04-29 14:40:00,209.02,209.66,209.0,209.56,18747.0,191.4289,192.0151,191.4106,191.9235,18747.0
2021-04-29 14:50:00,209.7,209.72,209.57,209.71,7536.0,192.0517,192.07,191.9326,192.0608,7536.0
2021-04-29 15:00:00,209.71,209.78,209.6,209.76,13901.0,192.0608,192.125,191.9601,192.1066,13901.0
2021-04-29 15:10:00,209.77,210.1,209.71,210.0,12769.0,192.1158,192.418,192.0608,192.3264,12769.0
2021-04-29 15:20:00,209.98,209.99,209.34,209.34,36325.0,192.3081,192.3173,191.722,191.722,36325.0
2021-04-29 15:30:00,209.41,209.67,209.38,209.5,17734.0,191.7861,192.0242,191.7586,191.8685,17734.0
2021-04-29 15:40:00,209.48,210.06,209.46,209.91,19349.0,191.8502,192.3814,191.8319,192.244,19349.0
2021-04-29 15:50:00,209.87,209.87,209.14,209.34,108516.0,192.2074,192.2074,191.5388,191.722,108516.0
2021-04-30 09:30:00,208.56,211.0,206.44,210.96,26619.0,191.0076,193.2423,189.066,193.2056,26619.0
2021-04-30 09:40:00,210.91,211.45,210.08,210.89,24929.0,193.1599,193.6544,192.3997,193.1415,24929.0
2021-04-30 09:50:00,211.11,211.49,210.76,211.02,44562.0,193.343,193.691,193.0225,193.2606,44562.0
2021-04-30 10:00:00,211.17,213.0,211.05,212.03,28100.0,193.398,195.074,193.2881,194.1856,28100.0
2021-04-30 10:10:00,212.04,212.14,210.5,210.99,10976.0,194.1948,194.2863,192.7844,193.2331,10976.0
2021-04-30 10:20:00,211.0,211.21,209.17,209.28,31828.0,193.2423,193.4346,191.5663,191.667,31828.0
2021-04-30 10:30:00,209.78,209.78,208.11,208.68,18922.0,192.125,192.125,190.5955,191.1175,18922.0
2021-04-30 10:40:00,208.64,209.59,208.52,209.27,8162.0,191.0809,191.9509,190.971,191.6579,8162.0
2021-04-30 10:50:00,208.83,209.47,208.83,209.16,3961.0,191.2549,191.841,191.2549,191.5571,3961.0
2021-04-30 11:00:00,208.92,209.49,208.92,209.2,5517.0,191.3373,191.8594,191.3373,191.5938,5517.0
2021-04-30 11:10:00,209.49,209.49,209.13,209.34,3963.0,191.8594,191.8594,191.5297,191.722,3963.0
2021-04-30 11:20:00,209.26,209.43,208.87,208.89,11738.0,191.6487,191.8044,191.2915,191.3099,11738.0
2021-04-30 11:30:00,208.78,208.93,208.58,208.68,6521.0,191.2091,191.3465,191.0259,191.1175,6521.0
2021-04-30 11:40:00,208.79,208.94,208.67,208.75,5686.0,191.2183,191.3556,191.1084,191.1816,5686.0
2021-04-30 11:50:00,208.67,208.69,207.83,208.01,13515.0,191.1084,191.1267,190.3391,190.5039,13515.0
2021-04-30 12:00:00,208.06,208.2,207.95,208.2,5584.0,190.5497,190.6779,190.449,190.6779,5584.0
2021-04-30 12:10:00,208.19,208.41,208.11,208.34,5423.0,190.6688,190.8703,190.5955,190.8061,5423.0
2021-04-30 12:20:00,208.35,208.67,208.35,208.43,7800.0,190.8153,191.1084,190.8153,190.8886,7800.0
2021-04-30 12:30:00,208.43,208.48,208.21,208.31,7540.0,190.8886,190.9344,190.6871,190.7787,7540.0
2021-04-30 12:40:00,208.31,208.37,207.62,207.62,12876.0,190.7787,190.8336,190.1467,190.1467,12876.0
2021-04-30 12:50:00,207.55,207.58,207.12,207.41,15611.0,190.0826,190.1101,189.6888,189.9544,15611.0
2021-04-30 13:00:00,207.42,207.45,207.14,207.34,11279.0,189.9636,189.991,189.7071,189.8903,11279.0
2021-04-30 13:10:00,207.26,207.94,207.2,207.94,9374.0,189.817,190.4398,189.7621,190.4398,9374.0
2021-04-30 13:20:00,207.78,208.0,207.72,207.93,9165.0,190.2933,190.4948,190.2383,190.4306,9165.0
2021-04-30 13:30:00,207.89,208.14,207.87,207.96,16486.0,190.394,190.623,190.3757,190.4581,16486.0
2021-04-30 13:40:00,207.98,208.17,207.93,208.01,8990.0,190.4764,190.6504,190.4306,190.5039,8990.0
2021-04-30 13:50:00,208.01,208.01,207.66,207.84,7544.0,190.5039,190.5039,190.1834,190.3482,7544.0
2021-04-30 14:00:00,207.75,208.07,207.75,207.96,5247.0,190.2658,190.5589,190.2658,190.4581,5247.0
2021-04-30 14:10:00,207.91,208.02,207.82,207.95,7295.0,190.4123,190.5131,190.3299,190.449,7295.0
2021-04-30 14:20:00,207.94,208.05,207.7,207.89,6404.0,190.4398,190.5405,190.22,190.394,6404.0
2021-04-30 14:30:00,207.87,207.88,207.51,207.75,6297.0,190.3757,190.3849,190.046,190.2658,6297.0
2021-04-30 14:40:00,207.71,207.91,207.7,207.91,7992.0,190.2292,190.4123,190.22,190.4123,7992.0
2021-04-30 14:50:00,207.79,208.27,207.79,208.27,11218.0,190.3024,190.742,190.3024,190.742,11218.0
2021-04-30 15:00:00,208.33,208.42,207.65,207.78,9033.0,190.797,190.8794,190.1742,190.2933,9033.0
2021-04-30 15:10:00,207.75,208.06,207.75,207.97,13087.0,190.2658,190.5497,190.2658,190.4673,13087.0
2021-04-30 15:20:00,207.97,208.21,207.95,208.15,15565.0,190.4673,190.6871,190.449,190.6321,15565.0
2021-04-30 15:30:00,208.16,208.88,208.16,208.65,17979.0,190.6413,191.3007,190.6413,191.0901,17979.0
2021-04-30 15:40:00,208.61,208.83,208.37,208.76,26656.0,191.0534,191.2549,190.8336,191.1908,26656.0
2021-04-30 15:50:00,208.76,209.3,208.59,209.24,117483.0,191.1908,191.6853,191.0351,191.6304,117483.0
2021-05-03 09:30:00,208.56,209.16,207.8,208.89,25847.0,191.0076,191.5571,190.3116,191.3099,25847.0
2021-05-03 09:40:00,209.11,210.38,209.11,210.0,12786.0,191.5113,192.6745,191.5113,192.3264,12786.0
2021-05-03 09:50:00,210.02,210.21,209.74,209.87,13342.0,192.3448,192.5188,192.0883,192.2074,13342.0
2021-05-03 10:00:00,209.62,209.68,208.96,209.15,6418.0,191.9784,192.0334,191.374,191.548,6418.0
2021-05-03 10:10:00,209.21,209.26,208.79,209.24,9775.0,191.6029,191.6487,191.2183,191.6304,9775.0
2021-05-03 10:20:00,209.1,209.52,209.09,209.24,18281.0,191.5022,191.8868,191.493,191.6304,18281.0
2021-05-03 10:30:00,209.18,209.55,208.8,209.55,8912.0,191.5754,191.9143,191.2274,191.9143,8912.0
2021-05-03 10:40:00,209.76,209.93,209.43,209.45,7761.0,192.1066,192.2623,191.8044,191.8227,7761.0
2021-05-03 10:50:00,209.46,209.88,209.38,209.73,12497.0,191.8319,192.2165,191.7586,192.0792,12497.0
2021-05-03 11:00:00,209.73,209.73,209.35,209.46,14367.0,192.0792,192.0792,191.7311,191.8319,14367.0
2021-05-03 11:10:00,209.5,209.66,209.38,209.58,22993.0,191.8685,192.0151,191.7586,191.9418,22993.0
2021-05-03 11:20:00,209.52,209.64,209.38,209.59,12611.0,191.8868,191.9967,191.7586,191.9509,12611.0
2021-05-03 11:30:00,209.66,210.2,209.66,210.06,22983.0,192.0151,192.5096,192.0151,192.3814,22983.0
2021-05-03 11:40:00,210.12,210.26,209.95,210.1,14678.0,192.4363,192.5646,192.2806,192.418,14678.0
2021-05-03 11:50:00,210.15,210.63,209.85,210.53,10808.0,192.4638,192.9034,192.1891,192.8118,10808.0
2021-05-03 12:00:00,210.51,210.86,210.41,210.42,6338.0,192.7935,193.1141,192.7019,192.7111,6338.0
2021-05-03 12:10:00,210.3,210.37,209.9,209.9,9714.0,192.6012,192.6653,192.2349,192.2349,9714.0
2021-05-03 12:20:00,209.94,210.38,209.9,210.22,23325.0,192.2715,192.6745,192.2349,192.5279,23325.0
2021-05-03 12:30:00,210.1,210.27,209.99,210.24,15313.0,192.418,192.5737,192.3173,192.5462,15313.0
2021-05-03 12:40:00,210.27,211.04,210.24,210.97,10832.0,192.5737,193.2789,192.5462,193.2148,10832.0
2021-05-03 12:50:00,210.96,211.39,210.95,211.23,9928.0,193.2056,193.5995,193.1965,193.4529,9928.0
2021-05-03 13:00:00,211.21,211.21,210.63,210.93,11444.0,193.4346,193.4346,192.9034,193.1782,11444.0
2021-05-03 13:10:00,211.02,211.47,210.95,211.45,4680.0,193.2606,193.6727,193.1965,193.6544,4680.0
2021-05-03 13:20:00,211.48,211.73,211.48,211.67,8510.0,193.6819,193.9108,193.6819,193.8559,8510.0
2021-05-03 13:30:00,211.69,211.91,211.65,211.91,10305.0,193.8742,194.0757,193.8376,194.0757,10305.0
2021-05-03 13:40:00,211.83,211.96,211.72,211.89,8738.0,194.0024,194.1215,193.9017,194.0574,8738.0
2021-05-03 13:50:00,211.87,212.08,211.78,211.93,10374.0,194.0391,194.2314,193.9566,194.094,10374.0
2021-05-03 14:00:00,211.93,212.06,211.48,211.75,10941.0,194.094,194.2131,193.6819,193.9292,10941.0
2021-05-03 14:10:00,211.68,211.94,211.66,211.78,10674.0,193.865,194.1032,193.8467,193.9566,10674.0
2021-05-03 14:20:00,211.8,211.93,211.69,211.87,8563.0,193.9749,194.094,193.8742,194.0391,8563.0
2021-05-03 14:30:00,211.87,212.0,211.61,211.63,9690.0,194.0391,194.1581,193.8009,193.8193,9690.0
2021-05-03 14:40:00,211.71,212.02,211.6,212.0,8919.0,193.8925,194.1764,193.7918,194.1581,8919.0
2021-05-03 14:50:00,211.98,212.02,211.72,211.72,8406.0,194.1398,194.1764,193.9017,193.9017,8406.0
2021-05-03 15:00:00,211.75,211.95,211.74,211.92,6518.0,193.9292,194.1123,193.92,194.0849,6518.0
2021-05-03 15:10:00,211.85,211.85,211.52,211.65,12676.0,194.0207,194.0207,193.7185,193.8376,12676.0
2021-05-03 15:20:00,211.65,211.7,211.37,211.6,17993.0,193.8376,193.8834,193.5811,193.7918,17993.0
2021-05-03 15:30:00,211.6,211.6,211.28,211.56,16906.0,193.7918,193.7918,193.4987,193.7551,16906.0
2021-05-03 15:40:00,211.59,211.65,211.45,211.65,18424.0,193.7826,193.8376,193.6544,193.8376,18424.0
2021-05-03 15:50:00,211.71,211.86,211.39,211.71,91837.0,193.8925,194.0299,193.5995,193.8925,91837.0
2021-05-04 09:30:00,212.37,213.36,211.91,213.19,27218.0,194.497,195.4037,194.0757,195.248,27218.0
2021-05-04 09:40:00,213.3,214.0,213.13,213.73,15011.0,195.3487,195.9898,195.193,195.7425,15011.0
2021-05-04 09:50:00,213.63,213.73,213.24,213.37,15476.0,195.6509,195.7425,195.2938,195.4128,15476.0
2021-05-04 10:00:00,213.47,213.51,212.83,212.88,22092.0,195.5044,195.541,194.9183,194.9641,22092.0
2021-05-04 10:10:00,212.72,212.78,212.09,212.28,10702.0,194.8175,194.8725,194.2405,194.4146,10702.0
2021-05-04 10:20:00,212.38,212.64,212.28,212.61,21954.0,194.5061,194.7443,194.4146,194.7168,21954.0
2021-05-04 10:30:00,212.52,212.89,212.23,212.89,19642.0,194.6344,194.9732,194.3688,194.9732,19642.0
2021-05-04 10:40:00,212.95,213.05,212.65,212.66,14356.0,195.0282,195.1197,194.7534,194.7626,14356.0
2021-05-04 10:50:00,212.64,212.98,212.33,212.79,10085.0,194.7443,195.0556,194.4603,194.8816,10085.0
2021-05-04 11:00:00,212.79,213.15,212.73,213.15,29788.0,194.8816,195.2113,194.8267,195.2113,29788.0
2021-05-04 11:10:00,213.23,213.23,212.69,212.95,15269.0,195.2846,195.2846,194.79,195.0282,15269.0
2021-05-04 11:20:00,212.87,213.15,212.8,213.0,10616.0,194.9549,195.2113,194.8908,195.074,10616.0
2021-05-04 11:30:00,213.0,213.21,212.94,213.18,23942.0,195.074,195.2663,195.019,195.2388,23942.0
2021-05-04 11:40:00,213.19,213.31,213.05,213.23,16115.0,195.248,195.3579,195.1197,195.2846,16115.0
2021-05-04 11:50:00,213.23,213.28,212.88,213.02,28357.0,195.2846,195.3304,194.9641,195.0923,28357.0
2021-05-04 12:00:00,213.0,213.64,212.99,213.53,28221.0,195.074,195.6601,195.0648,195.5594,28221.0
2021-05-04 12:10:00,213.47,214.12,213.47,214.03,12615.0,195.5044,196.0997,195.5044,196.0173,12615.0
2021-05-04 12:20:00,214.03,214.54,213.89,214.44,21949.0,196.0173,196.4844,195.8891,196.3928,21949.0
2021-05-04 12:30:00,214.5,214.58,214.22,214.28,23340.0,196.4477,196.521,196.1913,196.2462,23340.0
2021-05-04 12:40:00,214.26,214.51,214.18,214.46,13441.0,196.2279,196.4569,196.1546,196.4111,13441.0
2021-05-04 12:50:00,214.49,214.59,214.07,214.07,15431.0,196.4386,196.5301,196.0539,196.0539,15431.0
2021-05-04 13:00:00,214.14,214.39,214.04,214.09,16805.0,196.118,196.347,196.0264,196.0722,16805.0
2021-05-04 13:10:00,214.05,214.19,213.54,213.63,70849.0,196.0356,196.1638,195.5685,195.6509,70849.0
2021-05-04 13:20:00,213.62,214.41,213.48,214.4,23640.0,195.6418,196.3653,195.5136,196.3561,23640.0
2021-05-04 13:30:00,214.4,214.64,214.3,214.51,16337.0,196.3561,196.5759,196.2645,196.4569,16337.0
2021-05-04 13:40:00,214.55,214.83,214.34,214.83,27335.0,196.4935,196.7499,196.3012,196.7499,27335.0
2021-05-04 13:50:00,214.83,214.98,214.65,214.8,14485.0,196.7499,196.8873,196.5851,196.7225,14485.0
2021-05-04 14:00:00,214.75,215.21,214.7,215.14,25051.0,196.6767,197.098,196.6309,197.0339,25051.0
2021-05-04 14:10:00,215.13,215.18,214.89,214.93,30539.0,197.0247,197.0705,196.8049,196.8415,30539.0
2021-05-04 14:20:00,214.95,215.15,214.86,215.03,21370.0,196.8598,197.043,196.7774,196.9331,21370.0
2021-05-04 14:30:00,215.03,215.24,214.97,215.15,20388.0,196.9331,197.1254,196.8782,197.043,20388.0
2021-05-04 14:40:00,215.08,215.28,215.03,215.17,18035.0,196.9789,197.1621,196.9331,197.0613,18035.0
2021-05-04 14:50:00,215.17,215.36,215.04,215.11,17857.0,197.0613,197.2353,196.9423,197.0064,17857.0
2021-05-04 15:00:00,215.07,215.29,214.99,215.28,59873.0,196.9697,197.1712,196.8965,197.1621,59873.0
2021-05-04 15:10:00,215.28,215.33,215.1,215.21,34843.0,197.1621,197.2079,196.9972,197.098,34843.0
2021-05-04 15:20:00,215.18,215.86,215.1,215.84,32863.0,197.0705,197.6933,196.9972,197.6749,32863.0
2021-05-04 15:30:00,215.84,216.33,215.7,216.03,76126.0,197.6749,198.1237,197.5467,197.849,76126.0
2021-05-04 15:40:00,216.04,216.43,215.88,216.2,74817.0,197.8581,198.2153,197.7116,198.0046,74817.0
2021-05-04 15:50:00,216.21,216.85,216.16,216.42,171683.0,198.0138,198.5999,197.968,198.2061,171683.0
2021-05-05 09:30:00,216.13,216.56,215.4,216.12,33786.0,197.9405,198.3343,197.272,197.9314,33786.0
2021-05-05 09:40:00,216.03,216.14,214.79,215.38,16653.0,197.849,197.9497,196.7133,197.2537,16653.0
2021-05-05 09:50:00,215.4,215.47,214.69,215.06,18939.0,197.272,197.3361,196.6217,196.9606,18939.0
2021-05-05 10:00:00,215.06,215.1,214.58,214.93,41293.0,196.9606,196.9972,196.521,196.8415,41293.0
2021-05-05 10:10:00,214.94,215.17,214.75,214.91,26496.0,196.8507,197.0613,196.6767,196.8232,26496.0
2021-05-05 10:20:00,214.86,215.07,214.65,215.0,26118.0,196.7774,196.9697,196.5851,196.9056,26118.0
2021-05-05 10:30:00,214.98,215.17,214.78,215.08,14087.0,196.8873,197.0613,196.7042,196.9789,14087.0
2021-05-05 10:40:00,215.12,215.5,215.0,215.5,16718.0,197.0155,197.3636,196.9056,197.3636,16718.0
2021-05-05 10:50:00,215.54,215.68,215.47,215.59,8845.0,197.4002,197.5284,197.3361,197.446,8845.0
2021-05-05 11:00:00,215.59,216.17,215.58,216.17,8950.0,197.446,197.9772,197.4368,197.9772,8950.0
2021-05-05 11:10:00,216.27,216.91,216.27,216.59,20687.0,198.0688,198.6549,198.0688,198.3618,20687.0
2021-05-05 11:20:00,216.51,216.85,216.51,216.61,43924.0,198.2886,198.5999,198.2886,198.3801,43924.0
2021-05-05 11:30:00,216.55,216.58,216.08,216.47,11427.0,198.3252,198.3527,197.8947,198.2519,11427.0
2021-05-05 11:40:00,216.46,216.98,216.43,216.92,28671.0,198.2428,198.719,198.2153,198.6641,28671.0
2021-05-05 11:50:00,216.92,216.96,216.48,216.8,24582.0,198.6641,198.7007,198.2611,198.5542,24582.0
2021-05-05 12:00:00,216.8,216.96,216.67,216.8,37217.0,198.5542,198.7007,198.4351,198.5542,37217.0
2021-05-05 12:10:00,216.84,216.86,216.62,216.74,19855.0,198.5908,198.6091,198.3893,198.4992,19855.0
2021-05-05 12:20:00,216.74,216.86,216.65,216.8,9384.0,198.4992,198.6091,198.4168,198.5542,9384.0
2021-05-05 12:30:00,216.8,216.89,216.64,216.7,8149.0,198.5542,198.6366,198.4076,198.4626,8149.0
2021-05-05 12:40:00,216.67,216.87,216.64,216.86,6041.0,198.4351,198.6183,198.4076,198.6091,6041.0
2021-05-05 12:50:00,216.83,216.89,216.74,216.81,8764.0,198.5816,198.6366,198.4992,198.5633,8764.0
2021-05-05 13:00:00,216.8,216.8,216.61,216.74,9324.0,198.5542,198.5542,198.3801,198.4992,9324.0
2021-05-05 13:10:00,216.72,216.77,216.61,216.63,6958.0,198.4809,198.5267,198.3801,198.3985,6958.0
2021-05-05 13:20:00,216.65,216.74,216.58,216.63,8038.0,198.4168,198.4992,198.3527,198.3985,8038.0
2021-05-05 13:30:00,216.69,216.94,216.63,216.94,15148.0,198.4534,198.6824,198.3985,198.6824,15148.0
2021-05-05 13:40:00,216.93,217.14,216.92,217.06,12793.0,198.6732,198.8655,198.6641,198.7923,12793.0
2021-05-05 13:50:00,217.11,217.31,217.06,217.18,9361.0,198.8381,199.0212,198.7923,198.9022,9361.0
2021-05-05 14:00:00,217.19,217.34,217.1,217.21,9878.0,198.9113,199.0487,198.8289,198.9296,9878.0
2021-05-05 14:10:00,217.21,217.38,217.19,217.3,10914.0,198.9296,199.0853,198.9113,199.0121,10914.0
2021-05-05 14:20:00,217.3,217.46,217.21,217.46,10336.0,199.0121,199.1586,198.9296,199.1586,10336.0
2021-05-05 14:30:00,217.46,217.81,217.46,217.69,14555.0,199.1586,199.4791,199.1586,199.3692,14555.0
2021-05-05 14:40:00,217.75,217.92,217.74,217.91,11953.0,199.4242,199.5799,199.415,199.5707,11953.0
2021-05-05 14:50:00,217.91,217.98,217.73,217.91,14468.0,199.5707,199.6348,199.4059,199.5707,14468.0
2021-05-05 15:00:00,217.9,217.97,217.7,217.83,13132.0,199.5616,199.6257,199.3784,199.4975,13132.0
2021-05-05 15:10:00,217.82,217.99,217.79,217.82,9650.0,199.4883,199.644,199.4608,199.4883,9650.0
2021-05-05 15:20:00,217.81,217.86,217.66,217.83,24589.0,199.4791,199.5249,199.3418,199.4975,24589.0
2021-05-05 15:30:00,217.84,217.87,217.54,217.58,29319.0,199.5066,199.5341,199.2319,199.2685,29319.0
2021-05-05 15:40:00,217.64,217.79,217.19,217.36,28177.0,199.3235,199.4608,198.9113,199.067,28177.0
2021-05-05 15:50:00,217.01,217.9,217.01,217.67,101820.0,198.7465,199.5616,198.7465,199.3509,101820.0
2021-05-06 09:30:00,218.33,219.62,217.5,218.66,34558.0,199.9554,201.1368,199.1952,200.2576,34558.0
2021-05-06 09:40:00,218.66,218.66,217.86,218.04,12411.0,200.2576,200.2576,199.5249,199.6898,12411.0
2021-05-06 09:50:00,218.17,218.49,217.82,218.21,18955.0,199.8089,200.1019,199.4883,199.8455,18955.0
2021-05-06 10:00:00,218.17,218.25,217.9,218.01,13453.0,199.8089,199.8821,199.5616,199.6623,13453.0
2021-05-06 10:10:00,217.99,218.3,217.73,218.02,17116.0,199.644,199.9279,199.4059,199.6715,17116.0
2021-05-06 10:20:00,217.96,218.44,217.91,218.22,16319.0,199.6165,200.0561,199.5707,199.8546,16319.0
2021-05-06 10:30:00,218.21,218.42,218.18,218.2,11031.0,199.8455,200.0378,199.818,199.8363,11031.0
2021-05-06 10:40:00,218.15,218.5,218.09,218.28,19879.0,199.7905,200.1111,199.7356,199.9096,19879.0
2021-05-06 10:50:00,218.31,218.4,218.1,218.16,16659.0,199.9371,200.0195,199.7447,199.7997,16659.0
2021-05-06 11:00:00,218.21,218.5,218.15,218.19,13733.0,199.8455,200.1111,199.7905,199.8272,13733.0
2021-05-06 11:10:00,218.21,218.5,218.2,218.27,12237.0,199.8455,200.1111,199.8363,199.9004,12237.0
2021-05-06 11:20:00,218.25,218.46,218.19,218.19,8722.0,199.8821,200.0744,199.8272,199.8272,8722.0
2021-05-06 11:30:00,218.19,218.44,218.18,218.18,11080.0,199.8272,200.0561,199.818,199.818,11080.0
2021-05-06 11:40:00,218.21,218.52,218.17,218.45,15586.0,199.8455,200.1294,199.8089,200.0653,15586.0
2021-05-06 11:50:00,218.52,218.75,218.18,218.21,13893.0,200.1294,200.34,199.818,199.8455,13893.0
2021-05-06 12:00:00,218.22,218.33,218.06,218.22,15000.0,199.8546,199.9554,199.7081,199.8546,15000.0
2021-05-06 12:10:00,218.2,218.36,218.02,218.19,15525.0,199.8363,199.9829,199.6715,199.8272,15525.0
2021-05-06 12:20:00,218.16,218.2,217.39,217.42,12270.0,199.7997,199.8363,199.0945,199.122,12270.0
2021-05-06 12:30:00,217.38,217.69,217.37,217.64,12095.0,199.0853,199.3692,199.0762,199.3235,12095.0
2021-05-06 12:40:00,217.64,217.86,217.6,217.81,9236.0,199.3235,199.5249,199.2868,199.4791,9236.0
2021-05-06 12:50:00,217.83,217.93,217.67,217.71,20269.0,199.4975,199.589,199.3509,199.3876,20269.0
2021-05-06 13:00:00,217.68,218.03,217.64,218.02,17390.0,199.3601,199.6806,199.3235,199.6715,17390.0
2021-05-06 13:10:00,218.01,218.01,217.3,217.41,11105.0,199.6623,199.6623,199.0121,199.1128,11105.0
2021-05-06 13:20:00,217.5,217.84,217.45,217.61,25449.0,199.1952,199.5066,199.1494,199.296,25449.0
2021-05-06 13:30:00,217.56,217.71,217.53,217.71,5327.0,199.2502,199.3876,199.2227,199.3876,5327.0
2021-05-06 13:40:00,217.65,217.82,217.58,217.7,15221.0,199.3326,199.4883,199.2685,199.3784,15221.0
2021-05-06 13:50:00,217.71,217.81,217.24,217.25,6413.0,199.3876,199.4791,198.9571,198.9663,6413.0
2021-05-06 14:00:00,217.24,217.32,216.94,216.95,9326.0,198.9571,199.0304,198.6824,198.6915,9326.0
2021-05-06 14:10:00,217.04,217.17,216.81,216.93,9501.0,198.774,198.893,198.5633,198.6732,9501.0
2021-05-06 14:20:00,216.83,217.28,216.64,217.2,10851.0,198.5816,198.9938,198.4076,198.9205,10851.0
2021-05-06 14:30:00,217.11,217.28,216.82,216.92,7500.0,198.8381,198.9938,198.5725,198.6641,7500.0
2021-05-06 14:40:00,216.96,217.01,216.55,216.58,11891.0,198.7007,198.7465,198.3252,198.3527,11891.0
2021-05-06 14:50:00,216.58,216.58,216.17,216.31,11603.0,198.3527,198.3527,197.9772,198.1054,11603.0
2021-05-06 15:00:00,216.39,216.43,216.01,216.01,13733.0,198.1787,198.2153,197.8306,197.8306,13733.0
2021-05-06 15:10:00,216.01,216.18,215.75,215.97,21771.0,197.8306,197.9863,197.5925,197.794,21771.0
2021-05-06 15:20:00,215.98,216.28,215.95,216.18,15957.0,197.8032,198.0779,197.7757,197.9863,15957.0
2021-05-06 15:30:00,216.2,217.01,216.18,216.98,22587.0,198.0046,198.7465,197.9863,198.719,22587.0
2021-05-06 15:40:00,216.98,217.25,216.76,217.12,31555.0,198.719,198.9663,198.5175,198.8472,31555.0
2021-05-06 15:50:00,217.23,217.34,216.76,216.95,91391.0,198.948,199.0487,198.5175,198.6915,91391.0
2021-05-07 09:30:00,215.99,216.72,215.76,215.79,18125.0,197.8123,198.4809,197.6017,197.6292,18125.0
2021-05-07 09:40:00,215.91,216.33,215.81,216.3,8516.0,197.7391,198.1237,197.6475,198.0962,8516.0
2021-05-07 09:50:00,216.45,216.51,215.93,216.06,9987.0,198.2336,198.2886,197.7574,197.8764,9987.0
2021-05-07 10:00:00,216.23,216.9,216.22,216.9,6661.0,198.0321,198.6457,198.023,198.6457,6661.0
2021-05-07 10:10:00,216.9,217.55,216.9,217.54,12392.0,198.6457,199.241,198.6457,199.2319,12392.0
2021-05-07 10:20:00,217.45,217.8,217.45,217.73,8943.0,199.1494,199.47,199.1494,199.4059,8943.0
2021-05-07 10:30:00,217.88,218.04,217.7,217.94,14432.0,199.5433,199.6898,199.3784,199.5982,14432.0
2021-05-07 10:40:00,217.94,218.3,217.73,218.26,13368.0,199.5982,199.9279,199.4059,199.8913,13368.0
2021-05-07 10:50:00,218.36,218.68,217.95,217.95,11875.0,199.9829,200.2759,199.6074,199.6074,11875.0
2021-05-07 11:00:00,218.01,218.56,218.0,218.55,14639.0,199.6623,200.166,199.6532,200.1569,14639.0
2021-05-07 11:10:00,218.5,218.65,218.42,218.46,13291.0,200.1111,200.2485,200.0378,200.0744,13291.0
2021-05-07 11:20:00,218.42,218.42,218.19,218.27,7895.0,200.0378,200.0378,199.8272,199.9004,7895.0
2021-05-07 11:30:00,218.26,218.31,217.89,217.9,5850.0,199.8913,199.9371,199.5524,199.5616,5850.0
2021-05-07 11:40:00,217.91,218.1,217.75,217.75,8664.0,199.5707,199.7447,199.4242,199.4242,8664.0
2021-05-07 11:50:00,217.7,217.9,217.67,217.73,5810.0,199.3784,199.5616,199.3509,199.4059,5810.0
2021-05-07 12:00:00,217.79,217.82,217.55,217.66,20302.0,199.4608,199.4883,199.241,199.3418,20302.0
2021-05-07 12:10:00,217.72,217.72,217.24,217.4,13094.0,199.3967,199.3967,198.9571,199.1037,13094.0
2021-05-07 12:20:00,217.39,217.72,217.36,217.67,5564.0,199.0945,199.3967,199.067,199.3509,5564.0
2021-05-07 12:30:00,217.7,217.7,217.42,217.69,14097.0,199.3784,199.3784,199.122,199.3692,14097.0
2021-05-07 12:40:00,217.8,217.92,217.74,217.75,6668.0,199.47,199.5799,199.415,199.4242,6668.0
2021-05-07 12:50:00,217.8,218.17,217.78,218.17,6910.0,199.47,199.8089,199.4517,199.8089,6910.0
2021-05-07 13:00:00,218.27,218.44,218.22,218.23,11330.0,199.9004,200.0561,199.8546,199.8638,11330.0
2021-05-07 13:10:00,218.21,218.29,218.15,218.29,5694.0,199.8455,199.9188,199.7905,199.9188,5694.0
2021-05-07 13:20:00,218.31,218.35,218.06,218.21,15118.0,199.9371,199.9737,199.7081,199.8455,15118.0
2021-05-07 13:30:00,218.26,218.83,218.25,218.82,7196.0,199.8913,200.4133,199.8821,200.4041,7196.0
2021-05-07 13:40:00,218.77,218.91,218.74,218.91,8228.0,200.3584,200.4866,200.3309,200.4866,8228.0
2021-05-07 13:50:00,218.86,219.09,218.86,219.08,8033.0,200.4408,200.6514,200.4408,200.6423,8033.0
2021-05-07 14:00:00,219.15,219.46,219.1,219.41,13135.0,200.7064,200.9903,200.6606,200.9445,13135.0
2021-05-07 14:10:00,219.41,219.46,219.25,219.4,9964.0,200.9445,200.9903,200.798,200.9353,9964.0
2021-05-07 14:20:00,219.4,219.71,219.4,219.61,9977.0,200.9353,201.2192,200.9353,201.1277,9977.0
2021-05-07 14:30:00,219.61,219.61,218.93,219.1,13122.0,201.1277,201.1277,200.5049,200.6606,13122.0
2021-05-07 14:40:00,219.13,219.36,218.87,218.92,29146.0,200.6881,200.8987,200.4499,200.4957,29146.0
2021-05-07 14:50:00,218.88,219.06,218.8,218.87,14339.0,200.4591,200.6239,200.3858,200.4499,14339.0
2021-05-07 15:00:00,218.92,219.65,218.9,219.65,33620.0,200.4957,201.1643,200.4774,201.1643,33620.0
2021-05-07 15:10:00,219.58,219.78,219.27,219.32,38085.0,201.1002,201.2834,200.8163,200.8621,38085.0
2021-05-07 15:20:00,219.28,219.47,219.21,219.25,23779.0,200.8254,200.9994,200.7613,200.798,23779.0
2021-05-07 15:30:00,219.25,219.46,219.16,219.36,35831.0,200.798,200.9903,200.7155,200.8987,35831.0
2021-05-07 15:40:00,219.33,219.37,218.93,219.1,40433.0,200.8712,200.9079,200.5049,200.6606,40433.0
2021-05-07 15:50:00,219.17,219.59,219.13,219.25,141349.0,200.7247,201.1093,200.6881,200.798,141349.0
2021-05-10 09:30:00,220.0,221.47,219.38,220.76,36433.0,201.4848,202.8311,200.917,202.1809,36433.0
2021-05-10 09:40:00,220.96,221.08,219.9,220.93,20607.0,202.364,202.4739,201.3933,202.3366,20607.0
2021-05-10 09:50:00,220.9,221.49,220.54,220.74,16639.0,202.3091,202.8494,201.9794,202.1626,16639.0
2021-05-10 10:00:00,220.79,221.18,220.61,220.74,17552.0,202.2084,202.5655,202.0435,202.1626,17552.0
2021-05-10 10:10:00,220.86,220.93,220.42,220.46,12794.0,202.2725,202.3366,201.8695,201.9061,12794.0
2021-05-10 10:20:00,220.49,220.6,220.03,220.23,14445.0,201.9336,202.0343,201.5123,201.6955,14445.0
2021-05-10 10:30:00,220.26,220.41,219.93,219.96,13345.0,201.723,201.8603,201.4207,201.4482,13345.0
2021-05-10 10:40:00,220.0,220.39,219.78,219.93,17492.0,201.4848,201.842,201.2834,201.4207,17492.0
2021-05-10 10:50:00,220.04,220.04,219.47,219.66,17676.0,201.5215,201.5215,200.9994,201.1735,17676.0
2021-05-10 11:00:00,219.7,219.89,219.61,219.81,28742.0,201.2101,201.3841,201.1277,201.3108,28742.0
2021-05-10 11:10:00,219.81,220.2,219.74,220.18,17460.0,201.3108,201.668,201.2467,201.6497,17460.0
2021-05-10 11:20:00,220.18,220.47,220.1,220.27,18982.0,201.6497,201.9153,201.5764,201.7321,18982.0
2021-05-10 11:30:00,220.26,220.66,220.24,220.47,13872.0,201.723,202.0893,201.7046,201.9153,13872.0
2021-05-10 11:40:00,220.43,220.74,220.17,220.34,8108.0,201.8786,202.1626,201.6405,201.7962,8108.0
2021-05-10 11:50:00,220.44,220.84,220.44,220.7,8098.0,201.8878,202.2541,201.8878,202.1259,8098.0
2021-05-10 12:00:00,220.75,220.75,220.4,220.55,6212.0,202.1717,202.1717,201.8512,201.9886,6212.0
2021-05-10 12:10:00,220.55,220.82,220.35,220.76,9946.0,201.9886,202.2358,201.8054,202.1809,9946.0
2021-05-10 12:20:00,220.71,220.99,220.7,220.84,7338.0,202.1351,202.3915,202.1259,202.2541,7338.0
2021-05-10 12:30:00,220.63,220.96,220.59,220.59,7464.0,202.0618,202.364,202.0252,202.0252,7464.0
2021-05-10 12:40:00,220.51,220.55,220.15,220.29,10031.0,201.9519,201.9886,201.6222,201.7504,10031.0
2021-05-10 12:50:00,220.23,220.29,220.01,220.09,12591.0,201.6955,201.7504,201.494,201.5673,12591.0
2021-05-10 13:00:00,220.08,220.23,219.9,219.95,13092.0,201.5581,201.6955,201.3933,201.439,13092.0
2021-05-10 13:10:00,219.91,220.06,219.79,219.91,11051.0,201.4024,201.5398,201.2925,201.4024,11051.0
2021-05-10 13:20:00,219.92,220.23,219.89,220.14,10962.0,201.4116,201.6955,201.3841,201.6131,10962.0
2021-05-10 13:30:00,220.08,220.19,219.97,220.06,10962.0,201.5581,201.6588,201.4574,201.5398,10962.0
2021-05-10 13:40:00,220.03,220.22,219.98,220.16,8204.0,201.5123,201.6863,201.4665,201.6314,8204.0
2021-05-10 13:50:00,220.18,220.46,220.14,220.21,11369.0,201.6497,201.9061,201.6131,201.6772,11369.0
2021-05-10 14:00:00,220.22,220.56,220.21,220.56,7588.0,201.6863,201.9977,201.6772,201.9977,7588.0
2021-05-10 14:10:00,220.51,220.6,219.88,219.94,13712.0,201.9519,202.0343,201.3749,201.4299,13712.0
2021-05-10 14:20:00,220.02,220.09,219.64,219.86,31591.0,201.5032,201.5673,201.1551,201.3566,31591.0
2021-05-10 14:30:00,219.86,219.86,219.06,219.06,9900.0,201.3566,201.3566,200.6239,200.6239,9900.0
2021-05-10 14:40:00,219.08,219.21,218.79,218.79,14460.0,200.6423,200.7613,200.3767,200.3767,14460.0
2021-05-10 14:50:00,218.86,219.12,218.59,219.12,12098.0,200.4408,200.6789,200.1935,200.6789,12098.0
2021-05-10 15:00:00,219.12,219.14,218.74,218.84,9452.0,200.6789,200.6972,200.3309,200.4225,9452.0
2021-05-10 15:10:00,218.88,219.15,218.79,218.85,17328.0,200.4591,200.7064,200.3767,200.4316,17328.0
2021-05-10 15:20:00,218.89,219.05,218.75,218.92,15438.0,200.4683,200.6148,200.34,200.4957,15438.0
2021-05-10 15:30:00,218.87,218.95,218.44,218.45,18026.0,200.4499,200.5232,200.0561,200.0653,18026.0
2021-05-10 15:40:00,218.47,218.6,218.02,218.06,38963.0,200.0836,200.2027,199.6715,199.7081,38963.0
2021-05-10 15:50:00,218.09,218.1,217.0,217.02,142409.0,199.7356,199.7447,198.7373,198.7556,142409.0
2021-05-11 09:30:00,216.96,216.96,215.17,215.9,25044.0,198.7007,198.7007,197.0613,197.7299,25044.0
2021-05-11 09:40:00,215.94,216.07,215.45,215.79,9627.0,197.7665,197.8856,197.3178,197.6292,9627.0
2021-05-11 09:50:00,215.73,215.87,215.16,215.51,11577.0,197.5742,197.7024,197.0522,197.3727,11577.0
2021-05-11 10:00:00,215.59,216.11,215.59,215.63,15934.0,197.446,197.9222,197.446,197.4826,15934.0
2021-05-11 10:10:00,215.8,215.84,215.2,215.24,9518.0,197.6383,197.6749,197.0888,197.1254,9518.0
2021-05-11 10:20:00,215.25,215.77,214.6,214.74,18805.0,197.1346,197.6108,196.5393,196.6675,18805.0
2021-05-11 10:30:00,214.84,214.98,213.81,214.0,14439.0,196.7591,196.8873,195.8158,195.9898,14439.0
2021-05-11 10:40:00,213.9,214.16,213.27,213.6,17750.0,195.8982,196.1363,195.3212,195.6235,17750.0
2021-05-11 10:50:00,213.61,213.78,213.38,213.57,8036.0,195.6326,195.7883,195.422,195.596,8036.0
2021-05-11 11:00:00,213.58,213.76,213.21,213.33,9277.0,195.6051,195.77,195.2663,195.3762,9277.0
2021-05-11 11:10:00,213.34,213.95,213.12,213.95,11138.0,195.3853,195.944,195.1839,195.944,11138.0
2021-05-11 11:20:00,214.0,214.08,213.33,213.56,26067.0,195.9898,196.0631,195.3762,195.5868,26067.0
2021-05-11 11:30:00,213.62,214.5,213.62,213.87,8706.0,195.6418,196.4477,195.6418,195.8707,8706.0
2021-05-11 11:40:00,213.75,213.83,213.11,213.15,15886.0,195.7608,195.8341,195.1747,195.2113,15886.0
2021-05-11 11:50:00,213.14,213.63,213.05,213.49,10718.0,195.2022,195.6509,195.1197,195.5227,10718.0
2021-05-11 12:00:00,213.45,213.45,213.09,213.22,6305.0,195.4861,195.4861,195.1564,195.2754,6305.0
2021-05-11 12:10:00,213.19,213.32,213.09,213.32,6886.0,195.248,195.367,195.1564,195.367,6886.0
2021-05-11 12:20:00,213.31,213.55,213.03,213.12,10189.0,195.3579,195.5777,195.1014,195.1839,10189.0
2021-05-11 12:30:00,213.06,213.06,212.5,212.97,12418.0,195.1289,195.1289,194.616,195.0465,12418.0
2021-05-11 12:40:00,213.01,213.01,212.52,212.52,3400.0,195.0831,195.0831,194.6344,194.6344,3400.0
2021-05-11 12:50:00,212.44,212.57,212.04,212.57,8131.0,194.5611,194.6801,194.1948,194.6801,8131.0
2021-05-11 13:00:00,212.51,212.67,212.15,212.39,12597.0,194.6252,194.7717,194.2955,194.5153,12597.0
2021-05-11 13:10:00,212.51,212.68,212.38,212.68,6116.0,194.6252,194.7809,194.5061,194.7809,6116.0
2021-05-11 13:20:00,212.63,212.66,212.29,212.57,6640.0,194.7351,194.7626,194.4237,194.6801,6640.0
2021-05-11 13:30:00,212.67,213.2,212.63,213.2,8850.0,194.7717,195.2571,194.7351,195.2571,8850.0
2021-05-11 13:40:00,213.18,213.31,212.88,213.27,8101.0,195.2388,195.3579,194.9641,195.3212,8101.0
2021-05-11 13:50:00,213.16,213.36,212.82,213.35,6407.0,195.2205,195.4037,194.9091,195.3945,6407.0
2021-05-11 14:00:00,213.39,213.65,213.06,213.07,11558.0,195.4311,195.6693,195.1289,195.1381,11558.0
2021-05-11 14:10:00,213.06,213.2,212.67,212.97,7189.0,195.1289,195.2571,194.7717,195.0465,7189.0
2021-05-11 14:20:00,212.87,213.22,212.78,213.22,6647.0,194.9549,195.2754,194.8725,195.2754,6647.0
2021-05-11 14:30:00,213.14,213.19,212.61,212.75,6233.0,195.2022,195.248,194.7168,194.845,6233.0
2021-05-11 14:40:00,212.66,212.66,212.32,212.61,5872.0,194.7626,194.7626,194.4512,194.7168,5872.0
2021-05-11 14:50:00,212.59,212.8,212.55,212.68,5067.0,194.6985,194.8908,194.6618,194.7809,5067.0
2021-05-11 15:00:00,212.69,212.94,212.6,212.65,7495.0,194.79,195.019,194.7076,194.7534,7495.0
2021-05-11 15:10:00,212.62,212.86,212.48,212.84,8564.0,194.7259,194.9457,194.5977,194.9274,8564.0
2021-05-11 15:20:00,212.88,213.1,212.88,213.09,12282.0,194.9641,195.1655,194.9641,195.1564,12282.0
2021-05-11 15:30:00,213.03,213.05,212.61,212.82,36296.0,195.1014,195.1197,194.7168,194.9091,36296.0
2021-05-11 15:40:00,212.76,213.01,212.52,213.0,17354.0,194.8542,195.0831,194.6344,195.074,17354.0
2021-05-11 15:50:00,213.03,213.37,212.63,213.34,53482.0,195.1014,195.4128,194.7351,195.3853,53482.0
2021-05-12 09:30:00,213.73,214.59,213.02,214.43,26136.0,195.7425,196.5301,195.0923,196.3836,26136.0
2021-05-12 09:40:00,214.59,214.85,214.13,214.17,7236.0,196.5301,196.7683,196.1089,196.1455,7236.0
2021-05-12 09:50:00,214.18,214.63,214.08,214.28,13749.0,196.1546,196.5668,196.0631,196.2462,13749.0
2021-05-12 10:00:00,214.34,214.47,213.87,214.47,12075.0,196.3012,196.4202,195.8707,196.4202,12075.0
2021-05-12 10:10:00,214.47,214.86,214.36,214.86,13147.0,196.4202,196.7774,196.3195,196.7774,13147.0
2021-05-12 10:20:00,214.85,215.11,214.52,214.52,8193.0,196.7683,197.0064,196.466,196.466,8193.0
2021-05-12 10:30:00,214.53,214.53,213.97,214.02,9763.0,196.4752,196.4752,195.9623,196.0081,9763.0
2021-05-12 10:40:00,214.0,214.02,213.32,213.83,21522.0,195.9898,196.0081,195.367,195.8341,21522.0
2021-05-12 10:50:00,213.72,213.81,213.4,213.76,6035.0,195.7334,195.8158,195.4403,195.77,6035.0
2021-05-12 11:00:00,213.68,213.98,213.57,213.77,8221.0,195.6967,195.9715,195.596,195.7792,8221.0
2021-05-12 11:10:00,213.75,213.86,213.5,213.83,5262.0,195.7608,195.8616,195.5319,195.8341,5262.0
2021-05-12 11:20:00,213.83,213.99,213.61,213.98,6189.0,195.8341,195.9806,195.6326,195.9715,6189.0
2021-05-12 11:30:00,214.06,214.13,213.86,213.98,7556.0,196.0447,196.1089,195.8616,195.9715,7556.0
2021-05-12 11:40:00,213.9,214.26,213.83,214.0,5179.0,195.8982,196.2279,195.8341,195.9898,5179.0
2021-05-12 11:50:00,214.0,214.0,213.15,213.33,9327.0,195.9898,195.9898,195.2113,195.3762,9327.0
2021-05-12 12:00:00,213.22,213.26,212.85,213.11,11592.0,195.2754,195.3121,194.9366,195.1747,11592.0
2021-05-12 12:10:00,213.09,213.15,212.79,213.12,11479.0,195.1564,195.2113,194.8816,195.1839,11479.0
2021-05-12 12:20:00,213.16,213.31,212.99,213.24,5508.0,195.2205,195.3579,195.0648,195.2938,5508.0
2021-05-12 12:30:00,213.28,213.3,213.07,213.18,6084.0,195.3304,195.3487,195.1381,195.2388,6084.0
2021-05-12 12:40:00,213.19,213.19,212.71,212.72,7535.0,195.248,195.248,194.8084,194.8175,7535.0
2021-05-12 12:50:00,212.89,213.23,212.76,212.97,6657.0,194.9732,195.2846,194.8542,195.0465,6657.0
2021-05-12 13:00:00,212.94,213.02,212.5,212.7,13926.0,195.019,195.0923,194.616,194.7992,13926.0
2021-05-12 13:10:00,212.68,212.99,212.66,212.99,5690.0,194.7809,195.0648,194.7626,195.0648,5690.0
2021-05-12 13:20:00,212.99,212.99,212.4,212.5,5811.0,195.0648,195.0648,194.5245,194.616,5811.0
2021-05-12 13:30:00,212.45,212.55,212.23,212.55,5336.0,194.5702,194.6618,194.3688,194.6618,5336.0
2021-05-12 13:40:00,212.55,212.55,211.96,212.0,11344.0,194.6618,194.6618,194.1215,194.1581,11344.0
2021-05-12 13:50:00,212.03,212.62,211.96,212.57,8530.0,194.1856,194.7259,194.1215,194.6801,8530.0
2021-05-12 14:00:00,212.45,212.57,212.23,212.42,9990.0,194.5702,194.6801,194.3688,194.5428,9990.0
2021-05-12 14:10:00,212.49,212.49,212.13,212.35,5302.0,194.6069,194.6069,194.2772,194.4787,5302.0
2021-05-12 14:20:00,212.37,212.47,212.24,212.37,8017.0,194.497,194.5886,194.3779,194.497,8017.0
2021-05-12 14:30:00,212.37,212.94,212.2,212.85,11066.0,194.497,195.019,194.3413,194.9366,11066.0
2021-05-12 14:40:00,212.76,213.17,212.76,213.07,6297.0,194.8542,195.2297,194.8542,195.1381,6297.0
2021-05-12 14:50:00,213.15,213.41,213.04,213.33,10061.0,195.2113,195.4495,195.1106,195.3762,10061.0
2021-05-12 15:00:00,213.29,213.45,213.12,213.27,12175.0,195.3396,195.4861,195.1839,195.3212,12175.0
2021-05-12 15:10:00,213.24,213.31,212.85,212.87,19179.0,195.2938,195.3579,194.9366,194.9549,19179.0
2021-05-12 15:20:00,212.87,212.87,212.15,212.31,13063.0,194.9549,194.9549,194.2955,194.442,13063.0
2021-05-12 15:30:00,212.26,212.26,211.53,211.83,20840.0,194.3962,194.3962,193.7277,194.0024,20840.0
2021-05-12 15:40:00,211.77,212.04,211.51,211.82,16001.0,193.9475,194.1948,193.7094,193.9933,16001.0
2021-05-12 15:50:00,211.73,211.73,211.01,211.06,54479.0,193.9108,193.9108,193.2514,193.2972,54479.0
2021-05-13 09:30:00,210.47,212.12,209.89,211.5,20665.0,192.7569,194.268,192.2257,193.7002,20665.0
2021-05-13 09:40:00,211.13,212.75,211.05,212.53,11513.0,193.3613,194.845,193.2881,194.6435,11513.0
2021-05-13 09:50:00,212.11,212.29,211.64,212.14,9851.0,194.2589,194.4237,193.8284,194.2863,9851.0
2021-05-13 10:00:00,212.34,212.41,212.13,212.33,6727.0,194.4695,194.5336,194.2772,194.4603,6727.0
2021-05-13 10:10:00,212.23,212.99,212.23,212.93,7922.0,194.3688,195.0648,194.3688,195.0098,7922.0
2021-05-13 10:20:00,212.93,213.26,212.69,213.26,6043.0,195.0098,195.3121,194.79,195.3121,6043.0
2021-05-13 10:30:00,213.38,213.61,213.03,213.03,9677.0,195.422,195.6326,195.1014,195.1014,9677.0
2021-05-13 10:40:00,212.96,213.29,212.79,213.24,6715.0,195.0373,195.3396,194.8816,195.2938,6715.0
2021-05-13 10:50:00,213.22,214.08,213.03,214.05,7293.0,195.2754,196.0631,195.1014,196.0356,7293.0
2021-05-13 11:00:00,214.03,214.08,213.59,213.61,7749.0,196.0173,196.0631,195.6143,195.6326,7749.0
2021-05-13 11:10:00,213.68,213.68,213.21,213.51,6580.0,195.6967,195.6967,195.2663,195.541,6580.0
2021-05-13 11:20:00,213.47,213.64,213.2,213.2,7442.0,195.5044,195.6601,195.2571,195.2571,7442.0
2021-05-13 11:30:00,213.26,213.73,213.26,213.61,4596.0,195.3121,195.7425,195.3121,195.6326,4596.0
2021-05-13 11:40:00,213.58,213.81,213.11,213.51,7701.0,195.6051,195.8158,195.1747,195.541,7701.0
2021-05-13 11:50:00,213.57,213.85,213.36,213.36,4797.0,195.596,195.8524,195.4037,195.4037,4797.0
2021-05-13 12:00:00,213.43,213.85,213.43,213.59,5478.0,195.4678,195.8524,195.4678,195.6143,5478.0
2021-05-13 12:10:00,213.67,213.74,213.58,213.66,4101.0,195.6876,195.7517,195.6051,195.6784,4101.0
2021-05-13 12:20:00,213.64,213.68,213.34,213.49,13145.0,195.6601,195.6967,195.3853,195.5227,13145.0
2021-05-13 12:30:00,213.57,213.74,213.46,213.74,3617.0,195.596,195.7517,195.4952,195.7517,3617.0
2021-05-13 12:40:00,213.7,214.03,213.61,213.99,6274.0,195.715,196.0173,195.6326,195.9806,6274.0
2021-05-13 12:50:00,214.11,214.17,213.75,214.06,8290.0,196.0905,196.1455,195.7608,196.0447,8290.0
2021-05-13 13:00:00,213.96,214.0,213.68,214.0,5280.0,195.9532,195.9898,195.6967,195.9898,5280.0
2021-05-13 13:10:00,214.09,214.5,214.05,214.05,8305.0,196.0722,196.4477,196.0356,196.0356,8305.0
2021-05-13 13:20:00,214.09,214.11,213.74,214.01,9180.0,196.0722,196.0905,195.7517,195.999,9180.0
2021-05-13 13:30:00,214.11,214.49,214.06,214.35,28944.0,196.0905,196.4386,196.0447,196.3103,28944.0
2021-05-13 13:40:00,214.35,214.74,214.29,214.29,9351.0,196.3103,196.6675,196.2554,196.2554,9351.0
2021-05-13 13:50:00,214.25,214.76,214.25,214.74,8048.0,196.2188,196.6858,196.2188,196.6675,8048.0
2021-05-13 14:00:00,214.74,215.38,214.69,215.33,11773.0,196.6675,197.2537,196.6217,197.2079,11773.0
2021-05-13 14:10:00,215.25,215.46,214.86,215.1,8309.0,197.1346,197.3269,196.7774,196.9972,8309.0
2021-05-13 14:20:00,215.17,215.36,215.04,215.29,6734.0,197.0613,197.2353,196.9423,197.1712,6734.0
2021-05-13 14:30:00,215.39,215.45,215.17,215.19,9250.0,197.2628,197.3178,197.0613,197.0796,9250.0
2021-05-13 14:40:00,215.23,215.48,215.17,215.31,8051.0,197.1163,197.3452,197.0613,197.1895,8051.0
2021-05-13 14:50:00,215.26,215.78,215.25,215.63,8779.0,197.1438,197.62,197.1346,197.4826,8779.0
2021-05-13 15:00:00,215.71,215.97,215.39,215.44,12014.0,197.5559,197.794,197.2628,197.3086,12014.0
2021-05-13 15:10:00,215.44,215.45,214.98,215.28,8844.0,197.3086,197.3178,196.8873,197.1621,8844.0
2021-05-13 15:20:00,215.19,215.89,215.13,215.83,12849.0,197.0796,197.7207,197.0247,197.6658,12849.0
2021-05-13 15:30:00,215.94,215.94,215.15,215.51,22444.0,197.7665,197.7665,197.043,197.3727,22444.0
2021-05-13 15:40:00,215.55,215.81,215.44,215.64,42302.0,197.4093,197.6475,197.3086,197.4918,42302.0
2021-05-13 15:50:00,215.57,215.64,214.57,214.63,58397.0,197.4277,197.4918,196.5118,196.5668,58397.0
2021-05-14 09:30:00,215.74,215.79,214.94,215.67,15349.0,197.5834,197.6292,196.8507,197.5193,15349.0
2021-05-14 09:40:00,215.69,216.02,215.17,215.17,10561.0,197.5376,197.8398,197.0613,197.0613,10561.0
2021-05-14 09:50:00,215.17,215.18,214.67,214.83,11107.0,197.0613,197.0705,196.6034,196.7499,11107.0
2021-05-14 10:00:00,214.94,214.94,214.17,214.62,12700.0,196.8507,196.8507,196.1455,196.5576,12700.0
2021-05-14 10:10:00,214.62,214.99,214.54,214.86,9578.0,196.5576,196.8965,196.4844,196.7774,9578.0
2021-05-14 10:20:00,214.98,215.47,214.89,214.89,14973.0,196.8873,197.3361,196.8049,196.8049,14973.0
2021-05-14 10:30:00,214.9,215.12,214.74,214.94,8695.0,196.8141,197.0155,196.6675,196.8507,8695.0
2021-05-14 10:40:00,214.93,215.3,214.68,215.26,7910.0,196.8415,197.1804,196.6126,197.1438,7910.0
2021-05-14 10:50:00,215.37,215.42,215.17,215.17,6099.0,197.2445,197.2903,197.0613,197.0613,6099.0
2021-05-14 11:00:00,215.2,215.46,214.97,215.4,8762.0,197.0888,197.3269,196.8782,197.272,8762.0
2021-05-14 11:10:00,215.32,215.73,215.2,215.73,8406.0,197.1987,197.5742,197.0888,197.5742,8406.0
2021-05-14 11:20:00,215.71,215.96,215.6,215.95,6980.0,197.5559,197.7848,197.4551,197.7757,6980.0
2021-05-14 11:30:00,215.99,216.01,215.79,215.88,10228.0,197.8123,197.8306,197.6292,197.7116,10228.0
2021-05-14 11:40:00,215.89,216.03,215.74,215.82,6070.0,197.7207,197.849,197.5834,197.6566,6070.0
2021-05-14 11:50:00,215.87,215.98,215.64,215.9,8226.0,197.7024,197.8032,197.4918,197.7299,8226.0
2021-05-14 12:00:00,215.96,216.05,215.86,216.0,6050.0,197.7848,197.8673,197.6933,197.8215,6050.0
2021-05-14 12:10:00,216.01,216.22,216.0,216.14,5721.0,197.8306,198.023,197.8215,197.9497,5721.0
2021-05-14 12:20:00,216.17,216.39,215.97,216.32,5776.0,197.9772,198.1787,197.794,198.1145,5776.0
2021-05-14 12:30:00,216.36,216.5,216.27,216.28,6088.0,198.1512,198.2794,198.0688,198.0779,6088.0
2021-05-14 12:40:00,216.36,216.55,216.26,216.53,4994.0,198.1512,198.3252,198.0596,198.3069,4994.0
2021-05-14 12:50:00,216.56,216.7,216.51,216.65,3311.0,198.3343,198.4626,198.2886,198.4168,3311.0
2021-05-14 13:00:00,216.71,217.03,216.7,216.92,6363.0,198.4717,198.7648,198.4626,198.6641,6363.0
2021-05-14 13:10:00,216.9,216.9,216.43,216.43,4004.0,198.6457,198.6457,198.2153,198.2153,4004.0
2021-05-14 13:20:00,216.51,216.68,216.5,216.59,5318.0,198.2886,198.4442,198.2794,198.3618,5318.0
2021-05-14 13:30:00,216.58,216.88,216.58,216.84,5043.0,198.3527,198.6274,198.3527,198.5908,5043.0
2021-05-14 13:40:00,216.89,216.93,216.52,216.61,16161.0,198.6366,198.6732,198.2977,198.3801,16161.0
2021-05-14 13:50:00,216.63,216.74,216.54,216.63,8057.0,198.3985,198.4992,198.316,198.3985,8057.0
2021-05-14 14:00:00,216.67,216.71,216.59,216.67,11621.0,198.4351,198.4717,198.3618,198.4351,11621.0
2021-05-14 14:10:00,216.77,216.81,216.62,216.66,4340.0,198.5267,198.5633,198.3893,198.4259,4340.0
2021-05-14 14:20:00,216.66,216.89,216.59,216.86,10734.0,198.4259,198.6366,198.3618,198.6091,10734.0
2021-05-14 14:30:00,216.87,217.14,216.86,216.95,6727.0,198.6183,198.8655,198.6091,198.6915,6727.0
2021-05-14 14:40:00,217.09,217.19,216.94,217.15,7014.0,198.8197,198.9113,198.6824,198.8747,7014.0
2021-05-14 14:50:00,217.17,217.25,217.12,217.12,5661.0,198.893,198.9663,198.8472,198.8472,5661.0
2021-05-14 15:00:00,217.14,217.17,216.77,216.82,7339.0,198.8655,198.893,198.5267,198.5725,7339.0
2021-05-14 15:10:00,216.9,217.21,216.89,217.13,7560.0,198.6457,198.9296,198.6366,198.8564,7560.0
2021-05-14 15:20:00,217.19,217.28,217.14,217.15,9070.0,198.9113,198.9938,198.8655,198.8747,9070.0
2021-05-14 15:30:00,217.16,217.16,216.86,217.05,20151.0,198.8839,198.8839,198.6091,198.7831,20151.0
2021-05-14 15:40:00,217.06,217.21,216.91,217.11,31102.0,198.7923,198.9296,198.6549,198.8381,31102.0
2021-05-14 15:50:00,217.14,217.65,217.0,217.01,55568.0,198.8655,199.3326,198.7373,198.7465,55568.0
2021-05-17 09:30:00,216.64,217.53,216.64,216.99,10458.0,198.4076,199.2227,198.4076,198.7282,10458.0
2021-05-17 09:40:00,216.93,217.08,216.25,216.25,5489.0,198.6732,198.8106,198.0504,198.0504,5489.0
2021-05-17 09:50:00,216.22,216.6,216.0,216.27,5287.0,198.023,198.371,197.8215,198.0688,5287.0
2021-05-17 10:00:00,216.18,216.79,216.0,216.6,9917.0,197.9863,198.545,197.8215,198.371,9917.0
2021-05-17 10:10:00,216.6,216.64,216.16,216.61,9295.0,198.371,198.4076,197.968,198.3801,9295.0
2021-05-17 10:20:00,216.48,216.48,216.0,216.0,8843.0,198.2611,198.2611,197.8215,197.8215,8843.0
2021-05-17 10:30:00,215.75,215.9,215.52,215.9,8879.0,197.5925,197.7299,197.3819,197.7299,8879.0
2021-05-17 10:40:00,216.06,216.22,215.84,216.22,6014.0,197.8764,198.023,197.6749,198.023,6014.0
2021-05-17 10:50:00,216.21,216.25,215.97,215.99,7386.0,198.0138,198.0504,197.794,197.8123,7386.0
2021-05-17 11:00:00,216.05,216.25,215.91,216.18,18394.0,197.8673,198.0504,197.7391,197.9863,18394.0
2021-05-17 11:10:00,216.1,216.57,215.95,216.42,9715.0,197.9131,198.3435,197.7757,198.2061,9715.0
2021-05-17 11:20:00,216.51,216.68,216.3,216.36,6608.0,198.2886,198.4442,198.0962,198.1512,6608.0
2021-05-17 11:30:00,216.31,216.66,216.17,216.66,5421.0,198.1054,198.4259,197.9772,198.4259,5421.0
2021-05-17 11:40:00,216.6,216.97,216.3,216.97,8742.0,198.371,198.7098,198.0962,198.7098,8742.0
2021-05-17 11:50:00,217.08,217.1,216.54,217.08,13838.0,198.8106,198.8289,198.316,198.8106,13838.0
2021-05-17 12:00:00,216.98,217.4,216.96,217.18,8104.0,198.719,199.1037,198.7007,198.9022,8104.0
2021-05-17 12:10:00,217.28,217.75,217.28,217.65,7297.0,198.9938,199.4242,198.9938,199.3326,7297.0
2021-05-17 12:20:00,217.57,217.93,217.54,217.7,8019.0,199.2593,199.589,199.2319,199.3784,8019.0
2021-05-17 12:30:00,217.76,218.03,217.66,217.85,14719.0,199.4334,199.6806,199.3418,199.5158,14719.0
2021-05-17 12:40:00,217.83,217.95,217.77,217.87,19723.0,199.4975,199.6074,199.4425,199.5341,19723.0
2021-05-17 12:50:00,217.88,218.05,217.85,218.03,9312.0,199.5433,199.699,199.5158,199.6806,9312.0
2021-05-17 13:00:00,218.0,218.2,217.93,217.93,9860.0,199.6532,199.8363,199.589,199.589,9860.0
2021-05-17 13:10:00,217.98,218.07,217.91,217.96,17958.0,199.6348,199.7173,199.5707,199.6165,17958.0
2021-05-17 13:20:00,217.96,218.12,217.85,218.06,13880.0,199.6165,199.7631,199.5158,199.7081,13880.0
2021-05-17 13:30:00,218.03,218.22,217.94,217.98,13585.0,199.6806,199.8546,199.5982,199.6348,13585.0
2021-05-17 13:40:00,217.95,218.26,217.9,218.22,9288.0,199.6074,199.8913,199.5616,199.8546,9288.0
2021-05-17 13:50:00,218.22,218.42,218.12,218.28,10918.0,199.8546,200.0378,199.7631,199.9096,10918.0
2021-05-17 14:00:00,218.24,218.24,217.97,218.07,19083.0,199.873,199.873,199.6257,199.7173,19083.0
2021-05-17 14:10:00,218.14,218.24,218.07,218.23,20224.0,199.7814,199.873,199.7173,199.8638,20224.0
2021-05-17 14:20:00,218.17,218.37,218.08,218.29,10935.0,199.8089,199.992,199.7264,199.9188,10935.0
2021-05-17 14:30:00,218.24,218.38,218.11,218.29,15599.0,199.873,200.0012,199.7539,199.9188,15599.0
2021-05-17 14:40:00,218.26,218.32,217.99,218.09,11511.0,199.8913,199.9462,199.644,199.7356,11511.0
2021-05-17 14:50:00,218.11,218.58,218.09,218.51,13150.0,199.7539,200.1843,199.7356,200.1202,13150.0
2021-05-17 15:00:00,218.51,218.64,218.44,218.6,17416.0,200.1202,200.2393,200.0561,200.2027,17416.0
2021-05-17 15:10:00,218.56,218.65,218.49,218.59,14159.0,200.166,200.2485,200.1019,200.1935,14159.0
2021-05-17 15:20:00,218.58,218.61,218.35,218.52,16175.0,200.1843,200.2118,199.9737,200.1294,16175.0
2021-05-17 15:30:00,218.52,218.65,218.23,218.31,36526.0,200.1294,200.2485,199.8638,199.9371,36526.0
2021-05-17 15:40:00,218.31,218.57,218.22,218.47,32419.0,199.9371,200.1752,199.8546,200.0836,32419.0
2021-05-17 15:50:00,218.29,218.6,218.03,218.08,88775.0,199.9188,200.2027,199.6806,199.7264,88775.0
2021-05-18 09:30:00,216.86,217.3,216.47,216.75,30378.0,198.6091,199.0121,198.2519,198.5084,30378.0
2021-05-18 09:40:00,216.95,217.64,216.78,217.58,8817.0,198.6915,199.3235,198.5358,199.2685,8817.0
2021-05-18 09:50:00,217.82,217.85,216.96,216.97,10545.0,199.4883,199.5158,198.7007,198.7098,10545.0
2021-05-18 10:00:00,217.16,217.16,216.39,216.94,12447.0,198.8839,198.8839,198.1787,198.6824,12447.0
2021-05-18 10:10:00,216.94,217.27,216.81,217.22,9553.0,198.6824,198.9846,198.5633,198.9388,9553.0
2021-05-18 10:20:00,217.1,217.29,217.02,217.11,8683.0,198.8289,199.0029,198.7556,198.8381,8683.0
2021-05-18 10:30:00,217.11,217.15,216.56,216.71,16470.0,198.8381,198.8747,198.3343,198.4717,16470.0
2021-05-18 10:40:00,216.67,217.26,216.67,217.15,11667.0,198.4351,198.9754,198.4351,198.8747,11667.0
2021-05-18 10:50:00,217.2,217.31,216.86,217.02,7755.0,198.9205,199.0212,198.6091,198.7556,7755.0
2021-05-18 11:00:00,217.03,217.36,216.88,216.91,11722.0,198.7648,199.067,198.6274,198.6549,11722.0
2021-05-18 11:10:00,216.91,217.26,216.82,216.89,30227.0,198.6549,198.9754,198.5725,198.6366,30227.0
2021-05-18 11:20:00,216.92,217.0,216.48,216.48,21503.0,198.6641,198.7373,198.2611,198.2611,21503.0
2021-05-18 11:30:00,216.47,216.52,216.14,216.21,31435.0,198.2519,198.2977,197.9497,198.0138,31435.0
2021-05-18 11:40:00,216.09,216.26,216.03,216.04,15228.0,197.9039,198.0596,197.849,197.8581,15228.0
2021-05-18 11:50:00,216.03,216.2,215.9,216.14,20586.0,197.849,198.0046,197.7299,197.9497,20586.0
2021-05-18 12:00:00,216.06,216.34,215.99,216.27,7403.0,197.8764,198.1329,197.8123,198.0688,7403.0
2021-05-18 12:10:00,216.21,216.46,216.11,216.41,10226.0,198.0138,198.2428,197.9222,198.197,10226.0
2021-05-18 12:20:00,216.45,216.79,216.37,216.41,10112.0,198.2336,198.545,198.1603,198.197,10112.0
2021-05-18 12:30:00,216.41,216.52,216.19,216.28,9766.0,198.197,198.2977,197.9955,198.0779,9766.0
2021-05-18 12:40:00,216.29,216.35,216.08,216.2,18935.0,198.0871,198.142,197.8947,198.0046,18935.0
2021-05-18 12:50:00,216.23,216.74,216.23,216.65,7371.0,198.0321,198.4992,198.0321,198.4168,7371.0
2021-05-18 13:00:00,216.65,217.0,216.64,216.64,10627.0,198.4168,198.7373,198.4076,198.4076,10627.0
2021-05-18 13:10:00,216.76,217.0,216.7,217.0,9304.0,198.5175,198.7373,198.4626,198.7373,9304.0
2021-05-18 13:20:00,216.99,217.11,216.83,216.86,9011.0,198.7282,198.8381,198.5816,198.6091,9011.0
2021-05-18 13:30:00,216.81,217.01,216.71,217.01,10093.0,198.5633,198.7465,198.4717,198.7465,10093.0
2021-05-18 13:40:00,216.99,217.13,216.69,216.69,12859.0,198.7282,198.8564,198.4534,198.4534,12859.0
2021-05-18 13:50:00,216.65,216.72,216.37,216.43,9359.0,198.4168,198.4809,198.1603,198.2153,9359.0
2021-05-18 14:00:00,216.42,216.54,216.32,216.54,10412.0,198.2061,198.316,198.1145,198.316,10412.0
2021-05-18 14:10:00,216.61,216.66,216.15,216.2,14068.0,198.3801,198.4259,197.9589,198.0046,14068.0
2021-05-18 14:20:00,216.25,216.32,215.93,216.07,14736.0,198.0504,198.1145,197.7574,197.8856,14736.0
2021-05-18 14:30:00,216.02,216.15,215.93,216.13,13861.0,197.8398,197.9589,197.7574,197.9405,13861.0
2021-05-18 14:40:00,216.12,216.2,215.91,216.1,12724.0,197.9314,198.0046,197.7391,197.9131,12724.0
2021-05-18 14:50:00,216.09,216.46,216.07,216.46,9913.0,197.9039,198.2428,197.8856,198.2428,9913.0
2021-05-18 15:00:00,216.46,216.6,216.42,216.56,22192.0,198.2428,198.371,198.2061,198.3343,22192.0
2021-05-18 15:10:00,216.62,216.65,216.24,216.52,16058.0,198.3893,198.4168,198.0413,198.2977,16058.0
2021-05-18 15:20:00,216.53,216.57,216.14,216.15,15433.0,198.3069,198.3435,197.9497,197.9589,15433.0
2021-05-18 15:30:00,216.14,216.32,216.08,216.14,17979.0,197.9497,198.1145,197.8947,197.9497,17979.0
2021-05-18 15:40:00,216.14,216.31,216.03,216.08,32200.0,197.9497,198.1054,197.849,197.8947,32200.0
2021-05-18 15:50:00,215.94,216.12,214.82,214.89,68640.0,197.7665,197.9314,196.7408,196.8049,68640.0
2021-05-19 09:30:00,213.75,213.96,209.94,211.12,62942.0,195.7608,195.9532,192.2715,193.3522,62942.0
2021-05-19 09:40:00,211.03,212.09,210.97,211.47,10899.0,193.2698,194.2405,193.2148,193.6727,10899.0
2021-05-19 09:50:00,211.46,212.84,211.25,212.84,13177.0,193.6636,194.9274,193.4712,194.9274,13177.0
2021-05-19 10:00:00,212.82,213.2,212.06,212.06,15172.0,194.9091,195.2571,194.2131,194.2131,15172.0
2021-05-19 10:10:00,212.25,212.37,211.54,211.71,21474.0,194.3871,194.497,193.7368,193.8925,21474.0
2021-05-19 10:20:00,211.71,212.08,211.49,211.8,35963.0,193.8925,194.2314,193.691,193.9749,35963.0
2021-05-19 10:30:00,211.82,212.09,211.69,211.69,17480.0,193.9933,194.2405,193.8742,193.8742,17480.0
2021-05-19 10:40:00,211.61,212.19,211.35,212.01,10467.0,193.8009,194.3321,193.5628,194.1673,10467.0
2021-05-19 10:50:00,211.96,212.42,211.96,212.26,11220.0,194.1215,194.5428,194.1215,194.3962,11220.0
2021-05-19 11:00:00,212.25,212.46,212.01,212.46,8306.0,194.3871,194.5794,194.1673,194.5794,8306.0
2021-05-19 11:10:00,212.59,213.03,212.39,212.39,10202.0,194.6985,195.1014,194.5153,194.5153,10202.0
2021-05-19 11:20:00,212.48,213.02,212.4,212.95,8665.0,194.5977,195.0923,194.5245,195.0282,8665.0
2021-05-19 11:30:00,212.92,212.98,212.12,212.14,9675.0,195.0007,195.0556,194.268,194.2863,9675.0
2021-05-19 11:40:00,212.11,212.54,212.02,212.54,4800.0,194.2589,194.6527,194.1764,194.6527,4800.0
2021-05-19 11:50:00,212.54,212.92,212.39,212.79,2246.0,194.6527,195.0007,194.5153,194.8816,2246.0
2021-05-19 12:00:00,212.91,213.13,212.81,212.97,7309.0,194.9915,195.193,194.8999,195.0465,7309.0
2021-05-19 12:10:00,212.86,213.45,212.85,213.45,13729.0,194.9457,195.4861,194.9366,195.4861,13729.0
2021-05-19 12:20:00,213.45,213.61,213.34,213.41,7567.0,195.4861,195.6326,195.3853,195.4495,7567.0
2021-05-19 12:30:00,213.4,213.88,213.4,213.88,4102.0,195.4403,195.8799,195.4403,195.8799,4102.0
2021-05-19 12:40:00,213.9,214.2,213.81,214.2,7661.0,195.8982,196.173,195.8158,196.173,7661.0
2021-05-19 12:50:00,214.08,214.43,214.05,214.33,13654.0,196.0631,196.3836,196.0356,196.292,13654.0
2021-05-19 13:00:00,214.33,214.46,214.06,214.36,4859.0,196.292,196.4111,196.0447,196.3195,4859.0
2021-05-19 13:10:00,214.38,214.66,214.38,214.47,4801.0,196.3378,196.5943,196.3378,196.4202,4801.0
2021-05-19 13:20:00,214.44,214.47,214.08,214.21,4003.0,196.3928,196.4202,196.0631,196.1821,4003.0
2021-05-19 13:30:00,214.21,214.29,213.9,213.95,7292.0,196.1821,196.2554,195.8982,195.944,7292.0
2021-05-19 13:40:00,213.94,213.97,213.75,213.97,5808.0,195.9348,195.9623,195.7608,195.9623,5808.0
2021-05-19 13:50:00,213.95,214.04,213.66,213.66,9290.0,195.944,196.0264,195.6784,195.6784,9290.0
2021-05-19 14:00:00,213.79,213.9,212.93,212.93,5428.0,195.7975,195.8982,195.0098,195.0098,5428.0
2021-05-19 14:10:00,212.91,212.97,212.54,212.73,8448.0,194.9915,195.0465,194.6527,194.8267,8448.0
2021-05-19 14:20:00,212.9,213.59,212.9,213.54,8187.0,194.9824,195.6143,194.9824,195.5685,8187.0
2021-05-19 14:30:00,213.5,213.71,213.13,213.16,6105.0,195.5319,195.7242,195.193,195.2205,6105.0
2021-05-19 14:40:00,213.11,213.21,212.8,213.21,5843.0,195.1747,195.2663,194.8908,195.2663,5843.0
2021-05-19 14:50:00,213.2,213.49,213.05,213.35,7816.0,195.2571,195.5227,195.1197,195.3945,7816.0
2021-05-19 15:00:00,213.22,213.5,213.07,213.45,10956.0,195.2754,195.5319,195.1381,195.4861,10956.0
2021-05-19 15:10:00,213.41,213.91,213.41,213.89,11353.0,195.4495,195.9074,195.4495,195.8891,11353.0
2021-05-19 15:20:00,213.89,214.42,213.85,214.26,21818.0,195.8891,196.3745,195.8524,196.2279,21818.0
2021-05-19 15:30:00,214.36,214.36,214.03,214.35,32690.0,196.3195,196.3195,196.0173,196.3103,32690.0
2021-05-19 15:40:00,214.33,214.36,213.83,213.87,26369.0,196.292,196.3195,195.8341,195.8707,26369.0
2021-05-19 15:50:00,213.97,214.44,213.86,214.34,65312.0,195.9623,196.3928,195.8616,196.3012,65312.0
2021-05-20 09:30:00,214.64,216.11,214.64,215.55,26578.0,196.5759,197.9222,196.5759,197.4093,26578.0
2021-05-20 09:40:00,215.56,216.24,215.23,215.88,13517.0,197.4185,198.0413,197.1163,197.7116,13517.0
2021-05-20 09:50:00,215.88,215.91,214.75,215.09,13500.0,197.7116,197.7391,196.6767,196.9881,13500.0
2021-05-20 10:00:00,215.16,215.8,215.09,215.3,14040.0,197.0522,197.6383,196.9881,197.1804,14040.0
2021-05-20 10:10:00,215.17,215.51,215.06,215.43,12672.0,197.0613,197.3727,196.9606,197.2994,12672.0
2021-05-20 10:20:00,215.4,215.49,215.3,215.41,10517.0,197.272,197.3544,197.1804,197.2811,10517.0
2021-05-20 10:30:00,215.41,215.5,215.32,215.44,13298.0,197.2811,197.3636,197.1987,197.3086,13298.0
2021-05-20 10:40:00,215.5,215.56,215.3,215.34,21665.0,197.3636,197.4185,197.1804,197.217,21665.0
2021-05-20 10:50:00,215.31,215.56,215.09,215.27,37529.0,197.1895,197.4185,196.9881,197.1529,37529.0
2021-05-20 11:00:00,215.38,215.47,215.25,215.35,19624.0,197.2537,197.3361,197.1346,197.2262,19624.0
2021-05-20 11:10:00,215.3,215.41,215.2,215.3,16248.0,197.1804,197.2811,197.0888,197.1804,16248.0
2021-05-20 11:20:00,215.35,216.14,215.35,216.09,25049.0,197.2262,197.9497,197.2262,197.9039,25049.0
2021-05-20 11:30:00,216.14,216.44,215.99,216.29,8239.0,197.9497,198.2244,197.8123,198.0871,8239.0
2021-05-20 11:40:00,216.32,216.76,216.21,216.72,5644.0,198.1145,198.5175,198.0138,198.4809,5644.0
2021-05-20 11:50:00,216.66,216.83,216.43,216.43,7405.0,198.4259,198.5816,198.2153,198.2153,7405.0
2021-05-20 12:00:00,216.46,216.56,216.28,216.39,5302.0,198.2428,198.3343,198.0779,198.1787,5302.0
2021-05-20 12:10:00,216.36,216.48,216.19,216.19,7027.0,198.1512,198.2611,197.9955,197.9955,7027.0
2021-05-20 12:20:00,216.32,216.51,216.18,216.26,6095.0,198.1145,198.2886,197.9863,198.0596,6095.0
2021-05-20 12:30:00,216.32,216.41,215.8,215.96,6360.0,198.1145,198.197,197.6383,197.7848,6360.0
2021-05-20 12:40:00,215.96,216.19,215.73,216.12,4488.0,197.7848,197.9955,197.5742,197.9314,4488.0
2021-05-20 12:50:00,216.15,216.59,216.07,216.59,4371.0,197.9589,198.3618,197.8856,198.3618,4371.0
2021-05-20 13:00:00,216.55,216.61,216.49,216.61,3374.0,198.3252,198.3801,198.2702,198.3801,3374.0
2021-05-20 13:10:00,216.65,216.68,216.35,216.45,4396.0,198.4168,198.4442,198.142,198.2336,4396.0
2021-05-20 13:20:00,216.48,216.51,216.17,216.38,5329.0,198.2611,198.2886,197.9772,198.1695,5329.0
2021-05-20 13:30:00,216.47,216.59,216.41,216.49,5008.0,198.2519,198.3618,198.197,198.2702,5008.0
2021-05-20 13:40:00,216.49,216.6,216.42,216.45,5640.0,198.2702,198.371,198.2061,198.2336,5640.0
2021-05-20 13:50:00,216.44,216.52,216.25,216.46,4633.0,198.2244,198.2977,198.0504,198.2428,4633.0
2021-05-20 14:00:00,216.49,216.54,216.36,216.37,6773.0,198.2702,198.316,198.1512,198.1603,6773.0
2021-05-20 14:10:00,216.4,216.52,216.28,216.47,7052.0,198.1878,198.2977,198.0779,198.2519,7052.0
2021-05-20 14:20:00,216.48,216.48,216.33,216.45,5145.0,198.2611,198.2611,198.1237,198.2336,5145.0
2021-05-20 14:30:00,216.45,216.5,216.3,216.46,9742.0,198.2336,198.2794,198.0962,198.2428,9742.0
2021-05-20 14:40:00,216.47,216.62,216.37,216.49,15650.0,198.2519,198.3893,198.1603,198.2702,15650.0
2021-05-20 14:50:00,216.46,216.55,216.32,216.41,13535.0,198.2428,198.3252,198.1145,198.197,13535.0
2021-05-20 15:00:00,216.34,216.51,216.25,216.32,10393.0,198.1329,198.2886,198.0504,198.1145,10393.0
2021-05-20 15:10:00,216.32,216.54,216.32,216.48,12371.0,198.1145,198.316,198.1145,198.2611,12371.0
2021-05-20 15:20:00,216.49,216.55,216.43,216.43,20489.0,198.2702,198.3252,198.2153,198.2153,20489.0
2021-05-20 15:30:00,216.41,216.53,216.31,216.39,65133.0,198.197,198.3069,198.1054,198.1787,65133.0
2021-05-20 15:40:00,216.38,216.41,215.91,215.96,17436.0,198.1695,198.197,197.7391,197.7848,17436.0
2021-05-20 15:50:00,215.86,216.23,215.78,216.15,72629.0,197.6933,198.0321,197.62,197.9589,72629.0
2021-05-21 09:30:00,217.15,219.1,217.15,218.71,49423.0,198.8747,200.6606,198.8747,200.3034,49423.0
2021-05-21 09:40:00,218.87,219.44,218.75,218.85,20635.0,200.4499,200.972,200.34,200.4316,20635.0
2021-05-21 09:50:00,218.92,219.05,218.42,218.79,14773.0,200.4957,200.6148,200.0378,200.3767,14773.0
2021-05-21 10:00:00,218.79,218.79,217.72,218.02,12158.0,200.3767,200.3767,199.3967,199.6715,12158.0
2021-05-21 10:10:00,218.1,218.39,217.97,218.35,10689.0,199.7447,200.0103,199.6257,199.9737,10689.0
2021-05-21 10:20:00,218.26,218.35,217.62,217.71,12298.0,199.8913,199.9737,199.3051,199.3876,12298.0
2021-05-21 10:30:00,217.66,217.92,217.44,217.53,13341.0,199.3418,199.5799,199.1403,199.2227,13341.0
2021-05-21 10:40:00,217.53,217.8,217.3,217.77,12049.0,199.2227,199.47,199.0121,199.4425,12049.0
2021-05-21 10:50:00,217.77,217.85,217.12,217.19,41620.0,199.4425,199.5158,198.8472,198.9113,41620.0
2021-05-21 11:00:00,217.21,217.53,217.13,217.32,10425.0,198.9296,199.2227,198.8564,199.0304,10425.0
2021-05-21 11:10:00,217.31,217.68,217.27,217.48,10922.0,199.0212,199.3601,198.9846,199.1769,10922.0
2021-05-21 11:20:00,217.46,217.58,217.35,217.38,8492.0,199.1586,199.2685,199.0579,199.0853,8492.0
2021-05-21 11:30:00,217.41,217.6,217.39,217.4,14848.0,199.1128,199.2868,199.0945,199.1037,14848.0
2021-05-21 11:40:00,217.36,217.36,216.76,216.88,7621.0,199.067,199.067,198.5175,198.6274,7621.0
2021-05-21 11:50:00,216.84,217.05,216.76,216.87,9991.0,198.5908,198.7831,198.5175,198.6183,9991.0
2021-05-21 12:00:00,216.9,216.93,216.25,216.25,9366.0,198.6457,198.6732,198.0504,198.0504,9366.0
2021-05-21 12:10:00,216.18,216.42,216.0,216.41,7596.0,197.9863,198.2061,197.8215,198.197,7596.0
2021-05-21 12:20:00,216.4,216.42,216.22,216.22,7557.0,198.1878,198.2061,198.023,198.023,7557.0
2021-05-21 12:30:00,216.27,216.27,216.14,216.22,5672.0,198.0688,198.0688,197.9497,198.023,5672.0
2021-05-21 12:40:00,216.26,216.37,215.9,215.91,11830.0,198.0596,198.1603,197.7299,197.7391,11830.0
2021-05-21 12:50:00,215.88,215.93,215.48,215.5,11826.0,197.7116,197.7574,197.3452,197.3636,11826.0
2021-05-21 13:00:00,215.53,216.2,215.49,216.04,11684.0,197.391,198.0046,197.3544,197.8581,11684.0
2021-05-21 13:10:00,216.04,216.04,215.72,215.82,3725.0,197.8581,197.8581,197.565,197.6566,3725.0
2021-05-21 13:20:00,215.79,216.12,215.76,216.02,7427.0,197.6292,197.9314,197.6017,197.8398,7427.0
2021-05-21 13:30:00,216.02,216.27,215.96,216.13,9158.0,197.8398,198.0688,197.7848,197.9405,9158.0
2021-05-21 13:40:00,216.11,216.11,215.95,216.05,4009.0,197.9222,197.9222,197.7757,197.8673,4009.0
2021-05-21 13:50:00,216.03,216.09,215.95,215.95,9159.0,197.849,197.9039,197.7757,197.7757,9159.0
2021-05-21 14:00:00,215.95,216.2,215.87,216.2,14332.0,197.7757,198.0046,197.7024,198.0046,14332.0
2021-05-21 14:10:00,216.19,216.47,216.18,216.46,5156.0,197.9955,198.2519,197.9863,198.2428,5156.0
2021-05-21 14:20:00,216.45,216.51,216.38,216.44,7022.0,198.2336,198.2886,198.1695,198.2244,7022.0
2021-05-21 14:30:00,216.44,216.69,216.4,216.4,6847.0,198.2244,198.4534,198.1878,198.1878,6847.0
2021-05-21 14:40:00,216.43,216.7,216.32,216.7,6122.0,198.2153,198.4626,198.1145,198.4626,6122.0
2021-05-21 14:50:00,216.69,216.95,216.69,216.93,8590.0,198.4534,198.6915,198.4534,198.6732,8590.0
2021-05-21 15:00:00,216.89,216.89,216.74,216.81,8773.0,198.6366,198.6366,198.4992,198.5633,8773.0
2021-05-21 15:10:00,216.81,217.03,216.81,216.94,13819.0,198.5633,198.7648,198.5633,198.6824,13819.0
2021-05-21 15:20:00,216.96,217.05,216.69,216.8,12524.0,198.7007,198.7831,198.4534,198.5542,12524.0
2021-05-21 15:30:00,216.75,216.75,216.35,216.41,14102.0,198.5084,198.5084,198.142,198.197,14102.0
2021-05-21 15:40:00,216.4,216.48,215.88,216.19,19447.0,198.1878,198.2611,197.7116,197.9955,19447.0
2021-05-21 15:50:00,216.15,216.31,215.87,215.95,52027.0,197.9589,198.1054,197.7024,197.7757,52027.0
2021-05-24 09:30:00,217.13,217.84,216.9,216.96,13793.0,198.8564,199.5066,198.6457,198.7007,13793.0
2021-05-24 09:40:00,216.86,216.86,216.16,216.16,3575.0,198.6091,198.6091,197.968,197.968,3575.0
2021-05-24 09:50:00,216.18,216.77,216.09,216.77,6995.0,197.9863,198.5267,197.9039,198.5267,6995.0
2021-05-24 10:00:00,216.76,217.18,216.66,216.96,8019.0,198.5175,198.9022,198.4259,198.7007,8019.0
2021-05-24 10:10:00,217.0,217.01,216.09,216.09,6959.0,198.7373,198.7465,197.9039,197.9039,6959.0
2021-05-24 10:20:00,216.23,216.52,216.18,216.22,7592.0,198.0321,198.2977,197.9863,198.023,7592.0
2021-05-24 10:30:00,216.16,216.3,216.06,216.11,6087.0,197.968,198.0962,197.8764,197.9222,6087.0
2021-05-24 10:40:00,216.17,216.19,215.69,215.82,10277.0,197.9772,197.9955,197.5376,197.6566,10277.0
2021-05-24 10:50:00,215.83,216.1,215.78,215.94,8193.0,197.6658,197.9131,197.62,197.7665,8193.0
2021-05-24 11:00:00,215.94,215.97,215.78,215.88,5007.0,197.7665,197.794,197.62,197.7116,5007.0
2021-05-24 11:10:00,215.92,216.01,215.5,215.91,5723.0,197.7482,197.8306,197.3636,197.7391,5723.0
2021-05-24 11:20:00,215.91,215.97,215.77,215.93,6952.0,197.7391,197.794,197.6108,197.7574,6952.0
2021-05-24 11:30:00,216.02,216.02,215.67,215.74,11293.0,197.8398,197.8398,197.5193,197.5834,11293.0
2021-05-24 11:40:00,215.86,216.07,215.74,215.74,8725.0,197.6933,197.8856,197.5834,197.5834,8725.0
2021-05-24 11:50:00,215.74,215.95,215.69,215.87,6663.0,197.5834,197.7757,197.5376,197.7024,6663.0
2021-05-24 12:00:00,215.9,215.9,215.78,215.82,4727.0,197.7299,197.7299,197.62,197.6566,4727.0
2021-05-24 12:10:00,215.87,216.01,215.82,215.82,20700.0,197.7024,197.8306,197.6566,197.6566,20700.0
2021-05-24 12:20:00,215.89,216.03,215.82,215.87,4605.0,197.7207,197.849,197.6566,197.7024,4605.0
2021-05-24 12:30:00,215.85,215.96,215.85,215.96,3657.0,197.6841,197.7848,197.6841,197.7848,3657.0
2021-05-24 12:40:00,215.96,216.03,215.78,215.84,3079.0,197.7848,197.849,197.62,197.6749,3079.0
2021-05-24 12:50:00,215.8,215.91,215.65,215.65,3502.0,197.6383,197.7391,197.5009,197.5009,3502.0
2021-05-24 13:00:00,215.7,215.81,215.66,215.72,3798.0,197.5467,197.6475,197.5101,197.565,3798.0
2021-05-24 13:10:00,215.61,215.68,215.44,215.47,4285.0,197.4643,197.5284,197.3086,197.3361,4285.0
2021-05-24 13:20:00,215.54,215.75,215.54,215.71,3366.0,197.4002,197.5925,197.4002,197.5559,3366.0
2021-05-24 13:30:00,215.74,215.85,215.74,215.74,2511.0,197.5834,197.6841,197.5834,197.5834,2511.0
2021-05-24 13:40:00,215.79,215.88,215.77,215.83,3046.0,197.6292,197.7116,197.6108,197.6658,3046.0
2021-05-24 13:50:00,215.82,215.94,215.8,215.94,3586.0,197.6566,197.7665,197.6383,197.7665,3586.0
2021-05-24 14:00:00,215.94,216.18,215.87,216.17,7360.0,197.7665,197.9863,197.7024,197.9772,7360.0
2021-05-24 14:10:00,216.15,216.44,216.13,216.4,3890.0,197.9589,198.2244,197.9405,198.1878,3890.0
2021-05-24 14:20:00,216.46,216.46,216.25,216.34,6315.0,198.2428,198.2428,198.0504,198.1329,6315.0
2021-05-24 14:30:00,216.45,216.59,216.42,216.51,7172.0,198.2336,198.3618,198.2061,198.2886,7172.0
2021-05-24 14:40:00,216.54,216.68,216.42,216.68,8457.0,198.316,198.4442,198.2061,198.4442,8457.0
2021-05-24 14:50:00,216.67,216.71,216.45,216.63,10802.0,198.4351,198.4717,198.2336,198.3985,10802.0
2021-05-24 15:00:00,216.57,216.96,216.57,216.92,8054.0,198.3435,198.7007,198.3435,198.6641,8054.0
2021-05-24 15:10:00,216.91,217.01,216.87,216.87,6838.0,198.6549,198.7465,198.6183,198.6183,6838.0
2021-05-24 15:20:00,216.87,216.92,216.73,216.92,8992.0,198.6183,198.6641,198.49,198.6641,8992.0
2021-05-24 15:30:00,216.92,217.05,216.87,216.98,18325.0,198.6641,198.7831,198.6183,198.719,18325.0
2021-05-24 15:40:00,216.99,217.06,216.67,216.77,16084.0,198.7282,198.7923,198.4351,198.5267,16084.0
2021-05-24 15:50:00,216.79,216.83,216.24,216.29,72142.0,198.545,198.5816,198.0413,198.0871,72142.0
2021-05-25 09:30:00,216.72,217.84,216.72,217.1,18221.0,198.4809,199.5066,198.4809,198.8289,18221.0
2021-05-25 09:40:00,217.27,217.28,216.67,216.77,10298.0,198.9846,198.9938,198.4351,198.5267,10298.0
2021-05-25 09:50:00,216.69,217.49,216.58,217.43,8669.0,198.4534,199.1861,198.3527,199.1311,8669.0
2021-05-25 10:00:00,217.43,217.61,217.07,217.48,14272.0,199.1311,199.296,198.8014,199.1769,14272.0
2021-05-25 10:10:00,217.48,217.61,217.25,217.45,9748.0,199.1769,199.296,198.9663,199.1494,9748.0
2021-05-25 10:20:00,217.39,217.39,216.89,217.02,9024.0,199.0945,199.0945,198.6366,198.7556,9024.0
2021-05-25 10:30:00,217.03,217.04,216.5,216.5,13024.0,198.7648,198.774,198.2794,198.2794,13024.0
2021-05-25 10:40:00,216.5,216.67,216.37,216.5,10769.0,198.2794,198.4351,198.1603,198.2794,10769.0
2021-05-25 10:50:00,216.5,216.91,216.43,216.76,11497.0,198.2794,198.6549,198.2153,198.5175,11497.0
2021-05-25 11:00:00,216.74,216.74,216.36,216.57,8897.0,198.4992,198.4992,198.1512,198.3435,8897.0
2021-05-25 11:10:00,216.55,216.88,216.4,216.43,9821.0,198.3252,198.6274,198.1878,198.2153,9821.0
2021-05-25 11:20:00,216.47,216.53,216.24,216.4,5134.0,198.2519,198.3069,198.0413,198.1878,5134.0
2021-05-25 11:30:00,216.48,216.51,216.24,216.41,7193.0,198.2611,198.2886,198.0413,198.197,7193.0
2021-05-25 11:40:00,216.44,216.66,216.43,216.5,8618.0,198.2244,198.4259,198.2153,198.2794,8618.0
2021-05-25 11:50:00,216.5,216.67,216.42,216.57,7989.0,198.2794,198.4351,198.2061,198.3435,7989.0
2021-05-25 12:00:00,216.62,216.8,216.58,216.75,9007.0,198.3893,198.5542,198.3527,198.5084,9007.0
2021-05-25 12:10:00,216.81,217.01,216.79,216.95,6880.0,198.5633,198.7465,198.545,198.6915,6880.0
2021-05-25 12:20:00,216.97,217.06,216.88,216.99,9756.0,198.7098,198.7923,198.6274,198.7282,9756.0
2021-05-25 12:30:00,216.96,217.01,216.88,216.98,6153.0,198.7007,198.7465,198.6274,198.719,6153.0
2021-05-25 12:40:00,216.91,217.06,216.85,216.99,7290.0,198.6549,198.7923,198.5999,198.7282,7290.0
2021-05-25 12:50:00,217.04,217.05,216.82,216.97,9803.0,198.774,198.7831,198.5725,198.7098,9803.0
2021-05-25 13:00:00,216.92,216.93,216.57,216.78,8631.0,198.6641,198.6732,198.3435,198.5358,8631.0
2021-05-25 13:10:00,216.78,216.89,216.71,216.72,5664.0,198.5358,198.6366,198.4717,198.4809,5664.0
2021-05-25 13:20:00,216.73,216.77,216.61,216.76,5286.0,198.49,198.5267,198.3801,198.5175,5286.0
2021-05-25 13:30:00,216.76,216.8,216.68,216.74,7056.0,198.5175,198.5542,198.4442,198.4992,7056.0
2021-05-25 13:40:00,216.76,216.76,216.39,216.5,7698.0,198.5175,198.5175,198.1787,198.2794,7698.0
2021-05-25 13:50:00,216.56,216.63,216.33,216.33,4725.0,198.3343,198.3985,198.1237,198.1237,4725.0
2021-05-25 14:00:00,216.4,216.46,216.29,216.39,8450.0,198.1878,198.2428,198.0871,198.1787,8450.0
2021-05-25 14:10:00,216.39,216.62,216.34,216.4,5883.0,198.1787,198.3893,198.1329,198.1878,5883.0
2021-05-25 14:20:00,216.42,216.47,216.34,216.47,8215.0,198.2061,198.2519,198.1329,198.2519,8215.0
2021-05-25 14:30:00,216.45,216.91,216.43,216.9,11592.0,198.2336,198.6549,198.2153,198.6457,11592.0
2021-05-25 14:40:00,216.89,216.94,216.71,216.84,8583.0,198.6366,198.6824,198.4717,198.5908,8583.0
2021-05-25 14:50:00,216.8,216.91,216.67,216.67,8480.0,198.5542,198.6549,198.4351,198.4351,8480.0
2021-05-25 15:00:00,216.65,216.82,216.47,216.55,8800.0,198.4168,198.5725,198.2519,198.3252,8800.0
2021-05-25 15:10:00,216.53,216.53,216.27,216.46,11345.0,198.3069,198.3069,198.0688,198.2428,11345.0
2021-05-25 15:20:00,216.46,216.68,216.41,216.61,8685.0,198.2428,198.4442,198.197,198.3801,8685.0
2021-05-25 15:30:00,216.63,216.96,216.53,216.92,17715.0,198.3985,198.7007,198.3069,198.6641,17715.0
2021-05-25 15:40:00,216.94,216.96,216.37,216.42,20834.0,198.6824,198.7007,198.1603,198.2061,20834.0
2021-05-25 15:50:00,216.32,216.79,216.12,216.64,59394.0,198.1145,198.545,197.9314,198.4076,59394.0
2021-05-26 09:30:00,215.92,216.98,215.71,216.95,17595.0,197.7482,198.719,197.5559,198.6915,17595.0
2021-05-26 09:40:00,216.92,216.95,215.82,215.98,11157.0,198.6641,198.6915,197.6566,197.8032,11157.0
2021-05-26 09:50:00,215.96,215.96,214.63,214.98,32359.0,197.7848,197.7848,196.5668,196.8873,32359.0
2021-05-26 10:00:00,214.93,214.93,214.19,214.31,17917.0,196.8415,196.8415,196.1638,196.2737,17917.0
2021-05-26 10:10:00,214.36,214.85,214.25,214.71,13515.0,196.3195,196.7683,196.2188,196.64,13515.0
2021-05-26 10:20:00,214.77,215.14,214.55,214.58,19949.0,196.695,197.0339,196.4935,196.521,19949.0
2021-05-26 10:30:00,214.62,214.7,214.21,214.38,8323.0,196.5576,196.6309,196.1821,196.3378,8323.0
2021-05-26 10:40:00,214.4,214.8,214.36,214.65,12174.0,196.3561,196.7225,196.3195,196.5851,12174.0
2021-05-26 10:50:00,214.64,214.7,214.01,214.52,11101.0,196.5759,196.6309,195.999,196.466,11101.0
2021-05-26 11:00:00,214.67,215.03,214.67,214.93,10823.0,196.6034,196.9331,196.6034,196.8415,10823.0
2021-05-26 11:10:00,214.93,214.93,214.3,214.37,5531.0,196.8415,196.8415,196.2645,196.3287,5531.0
2021-05-26 11:20:00,214.4,214.88,214.35,214.83,10735.0,196.3561,196.7957,196.3103,196.7499,10735.0
2021-05-26 11:30:00,214.83,214.83,214.58,214.68,11042.0,196.7499,196.7499,196.521,196.6126,11042.0
2021-05-26 11:40:00,214.76,214.92,214.55,214.86,5470.0,196.6858,196.8324,196.4935,196.7774,5470.0
2021-05-26 11:50:00,214.98,215.11,214.95,214.99,5290.0,196.8873,197.0064,196.8598,196.8965,5290.0
2021-05-26 12:00:00,214.99,215.08,214.96,215.08,3865.0,196.8965,196.9789,196.869,196.9789,3865.0
2021-05-26 12:10:00,215.08,215.18,214.88,214.88,4612.0,196.9789,197.0705,196.7957,196.7957,4612.0
2021-05-26 12:20:00,214.86,214.92,214.6,214.6,10612.0,196.7774,196.8324,196.5393,196.5393,10612.0
2021-05-26 12:30:00,214.53,214.57,214.23,214.28,9270.0,196.4752,196.5118,196.2004,196.2462,9270.0
2021-05-26 12:40:00,214.32,214.57,214.18,214.53,6174.0,196.2829,196.5118,196.1546,196.4752,6174.0
2021-05-26 12:50:00,214.47,214.56,214.33,214.54,7216.0,196.4202,196.5027,196.292,196.4844,7216.0
2021-05-26 13:00:00,214.47,214.67,214.44,214.58,4229.0,196.4202,196.6034,196.3928,196.521,4229.0
2021-05-26 13:10:00,214.63,214.72,214.55,214.6,6953.0,196.5668,196.6492,196.4935,196.5393,6953.0
2021-05-26 13:20:00,214.58,214.6,214.41,214.59,5007.0,196.521,196.5393,196.3653,196.5301,5007.0
2021-05-26 13:30:00,214.58,214.61,214.43,214.59,4427.0,196.521,196.5485,196.3836,196.5301,4427.0
2021-05-26 13:40:00,214.61,214.64,214.4,214.47,4529.0,196.5485,196.5759,196.3561,196.4202,4529.0
2021-05-26 13:50:00,214.47,214.58,214.14,214.14,11496.0,196.4202,196.521,196.118,196.118,11496.0
2021-05-26 14:00:00,214.15,214.45,213.94,214.45,32439.0,196.1272,196.4019,195.9348,196.4019,32439.0
2021-05-26 14:10:00,214.41,214.41,214.05,214.17,8547.0,196.3653,196.3653,196.0356,196.1455,8547.0
2021-05-26 14:20:00,214.16,214.49,214.09,214.42,9031.0,196.1363,196.4386,196.0722,196.3745,9031.0
2021-05-26 14:30:00,214.3,214.42,214.1,214.32,29126.0,196.2645,196.3745,196.0814,196.2829,29126.0
2021-05-26 14:40:00,214.36,214.37,214.11,214.28,11628.0,196.3195,196.3287,196.0905,196.2462,11628.0
2021-05-26 14:50:00,214.28,214.33,214.13,214.15,9673.0,196.2462,196.292,196.1089,196.1272,9673.0
2021-05-26 15:00:00,214.15,214.4,214.09,214.36,37754.0,196.1272,196.3561,196.0722,196.3195,37754.0
2021-05-26 15:10:00,214.33,214.6,214.33,214.56,9095.0,196.292,196.5393,196.292,196.5027,9095.0
2021-05-26 15:20:00,214.56,214.73,214.46,214.67,10281.0,196.5027,196.6584,196.4111,196.6034,10281.0
2021-05-26 15:30:00,214.67,214.82,214.61,214.81,26909.0,196.6034,196.7408,196.5485,196.7316,26909.0
2021-05-26 15:40:00,214.86,215.07,214.73,214.94,20775.0,196.7774,196.9697,196.6584,196.8507,20775.0
2021-05-26 15:50:00,214.94,215.18,214.73,214.88,57500.0,196.8507,197.0705,196.6584,196.7957,57500.0
2021-05-27 09:30:00,217.0,218.0,216.5,217.2,24872.0,198.7373,199.6532,198.2794,198.9205,24872.0
2021-05-27 09:40:00,217.32,217.95,217.14,217.33,12299.0,199.0304,199.6074,198.8655,199.0395,12299.0
2021-05-27 09:50:00,217.23,217.65,217.06,217.56,8191.0,198.948,199.3326,198.7923,199.2502,8191.0
2021-05-27 10:00:00,217.61,217.82,217.32,217.47,10569.0,199.296,199.4883,199.0304,199.1678,10569.0
2021-05-27 10:10:00,217.45,217.62,217.12,217.34,28058.0,199.1494,199.3051,198.8472,199.0487,28058.0
2021-05-27 10:20:00,217.34,217.36,217.0,217.16,36282.0,199.0487,199.067,198.7373,198.8839,36282.0
2021-05-27 10:30:00,217.14,217.14,216.7,216.79,16255.0,198.8655,198.8655,198.4626,198.545,16255.0
2021-05-27 10:40:00,216.74,217.01,216.59,216.6,12989.0,198.4992,198.7465,198.3618,198.371,12989.0
2021-05-27 10:50:00,216.56,216.85,216.07,216.15,20618.0,198.3343,198.5999,197.8856,197.9589,20618.0
2021-05-27 11:00:00,216.11,216.41,215.96,216.37,10087.0,197.9222,198.197,197.7848,198.1603,10087.0
2021-05-27 11:10:00,216.33,216.61,216.32,216.55,9826.0,198.1237,198.3801,198.1145,198.3252,9826.0
2021-05-27 11:20:00,216.47,216.54,216.32,216.34,8516.0,198.2519,198.316,198.1145,198.1329,8516.0
2021-05-27 11:30:00,216.28,216.54,216.24,216.5,15366.0,198.0779,198.316,198.0413,198.2794,15366.0
2021-05-27 11:40:00,216.49,216.88,216.49,216.77,9816.0,198.2702,198.6274,198.2702,198.5267,9816.0
2021-05-27 11:50:00,216.73,216.73,216.41,216.71,8482.0,198.49,198.49,198.197,198.4717,8482.0
2021-05-27 12:00:00,216.7,216.84,216.53,216.82,7486.0,198.4626,198.5908,198.3069,198.5725,7486.0
2021-05-27 12:10:00,216.86,217.08,216.74,217.08,9561.0,198.6091,198.8106,198.4992,198.8106,9561.0
2021-05-27 12:20:00,217.08,217.14,216.79,216.79,10112.0,198.8106,198.8655,198.545,198.545,10112.0
2021-05-27 12:30:00,216.84,217.14,216.84,217.03,10502.0,198.5908,198.8655,198.5908,198.7648,10502.0
2021-05-27 12:40:00,217.01,217.05,216.75,216.9,7530.0,198.7465,198.7831,198.5084,198.6457,7530.0
2021-05-27 12:50:00,216.93,216.95,216.36,216.36,13530.0,198.6732,198.6915,198.1512,198.1512,13530.0
2021-05-27 13:00:00,216.31,216.61,216.21,216.53,6703.0,198.1054,198.3801,198.0138,198.3069,6703.0
2021-05-27 13:10:00,216.57,216.61,216.4,216.53,6381.0,198.3435,198.3801,198.1878,198.3069,6381.0
2021-05-27 13:20:00,216.55,216.61,216.39,216.42,11544.0,198.3252,198.3801,198.1787,198.2061,11544.0
2021-05-27 13:30:00,216.41,216.5,216.2,216.48,13358.0,198.197,198.2794,198.0046,198.2611,13358.0
2021-05-27 13:40:00,216.5,216.86,216.46,216.75,9223.0,198.2794,198.6091,198.2428,198.5084,9223.0
2021-05-27 13:50:00,216.76,217.21,216.74,217.2,9527.0,198.5175,198.9296,198.4992,198.9205,9527.0
2021-05-27 14:00:00,217.19,217.46,217.09,217.27,10505.0,198.9113,199.1586,198.8197,198.9846,10505.0
2021-05-27 14:10:00,217.22,217.61,217.12,217.59,10831.0,198.9388,199.296,198.8472,199.2777,10831.0
2021-05-27 14:20:00,217.59,218.07,217.59,218.03,20478.0,199.2777,199.7173,199.2777,199.6806,20478.0
2021-05-27 14:30:00,218.02,218.08,217.8,217.8,11040.0,199.6715,199.7264,199.47,199.47,11040.0
2021-05-27 14:40:00,217.73,217.98,217.56,217.98,14650.0,199.4059,199.6348,199.2502,199.6348,14650.0
2021-05-27 14:50:00,217.97,217.97,217.63,217.81,11302.0,199.6257,199.6257,199.3143,199.4791,11302.0
2021-05-27 15:00:00,217.81,217.86,217.37,217.66,19747.0,199.4791,199.5249,199.0762,199.3418,19747.0
2021-05-27 15:10:00,217.66,217.99,217.56,217.89,12895.0,199.3418,199.644,199.2502,199.5524,12895.0
2021-05-27 15:20:00,217.88,218.1,217.77,217.99,16179.0,199.5433,199.7447,199.4425,199.644,16179.0
2021-05-27 15:30:00,217.96,218.53,217.91,218.46,30960.0,199.6165,200.1386,199.5707,200.0744,30960.0
2021-05-27 15:40:00,218.47,218.56,218.12,218.42,43677.0,200.0836,200.166,199.7631,200.0378,43677.0
2021-05-27 15:50:00,218.51,219.36,218.45,218.87,161282.0,200.1202,200.8987,200.0653,200.4499,161282.0
2021-05-28 09:30:00,218.49,218.95,218.16,218.73,22364.0,201.0379,201.4612,200.7343,201.2587,22364.0
2021-05-28 09:40:00,218.73,219.21,218.33,219.03,12410.0,201.2587,201.7004,200.8907,201.5348,12410.0
2021-05-28 09:50:00,219.02,219.3,218.84,219.11,12319.0,201.5256,201.7832,201.36,201.6084,12319.0
2021-05-28 10:00:00,219.08,219.14,218.53,218.72,22258.0,201.5808,201.636,201.0747,201.2495,22258.0
2021-05-28 10:10:00,218.61,218.78,218.37,218.45,13454.0,201.1483,201.3048,200.9275,201.0011,13454.0
2021-05-28 10:20:00,218.34,218.34,217.98,217.99,10142.0,200.8999,200.8999,200.5687,200.5779,10142.0
2021-05-28 10:30:00,218.02,218.31,217.98,218.11,14295.0,200.6055,200.8723,200.5687,200.6883,14295.0
2021-05-28 10:40:00,218.19,218.19,217.9,217.9,12915.0,200.7619,200.7619,200.495,200.495,12915.0
2021-05-28 10:50:00,217.89,218.39,217.82,218.38,12068.0,200.4858,200.9459,200.4214,200.9367,12068.0
2021-05-28 11:00:00,218.4,218.47,218.17,218.36,8794.0,200.9551,201.0195,200.7435,200.9183,8794.0
2021-05-28 11:10:00,218.33,218.52,218.33,218.52,5204.0,200.8907,201.0655,200.8907,201.0655,5204.0
2021-05-28 11:20:00,218.59,218.64,218.13,218.14,8242.0,201.1299,201.1759,200.7067,200.7159,8242.0
2021-05-28 11:30:00,218.13,218.13,217.9,217.98,6466.0,200.7067,200.7067,200.495,200.5687,6466.0
2021-05-28 11:40:00,218.04,218.06,217.72,217.87,12319.0,200.6239,200.6423,200.3294,200.4674,12319.0
2021-05-28 11:50:00,217.8,217.97,217.72,217.85,5811.0,200.403,200.5595,200.3294,200.449,5811.0
2021-05-28 12:00:00,217.85,217.86,217.68,217.86,8418.0,200.449,200.4582,200.2926,200.4582,8418.0
2021-05-28 12:10:00,217.87,218.07,217.81,217.92,5567.0,200.4674,200.6515,200.4122,200.5134,5567.0
2021-05-28 12:20:00,217.89,217.89,217.74,217.75,5915.0,200.4858,200.4858,200.3478,200.357,5915.0
2021-05-28 12:30:00,217.8,218.03,217.76,218.03,7131.0,200.403,200.6147,200.3662,200.6147,7131.0
2021-05-28 12:40:00,218.03,218.03,217.73,217.81,6170.0,200.6147,200.6147,200.3386,200.4122,6170.0
2021-05-28 12:50:00,217.81,217.85,217.55,217.55,6273.0,200.4122,200.449,200.173,200.173,6273.0
2021-05-28 13:00:00,217.68,217.68,217.08,217.23,5347.0,200.2926,200.2926,199.7405,199.8786,5347.0
2021-05-28 13:10:00,217.31,217.4,217.17,217.38,8321.0,199.9522,200.035,199.8234,200.0166,8321.0
2021-05-28 13:20:00,217.33,217.54,217.26,217.51,6430.0,199.9706,200.1638,199.9062,200.1362,6430.0
2021-05-28 13:30:00,217.51,217.53,217.3,217.47,7285.0,200.1362,200.1546,199.943,200.0994,7285.0
2021-05-28 13:40:00,217.42,217.62,217.25,217.46,9286.0,200.0534,200.2374,199.897,200.0902,9286.0
2021-05-28 13:50:00,217.49,217.66,217.46,217.59,12868.0,200.1178,200.2742,200.0902,200.2098,12868.0
2021-05-28 14:00:00,217.6,217.72,217.57,217.61,6540.0,200.219,200.3294,200.1914,200.2282,6540.0
2021-05-28 14:10:00,217.6,217.68,217.54,217.61,6789.0,200.219,200.2926,200.1638,200.2282,6789.0
2021-05-28 14:20:00,217.58,217.65,217.49,217.59,6208.0,200.2006,200.265,200.1178,200.2098,6208.0
2021-05-28 14:30:00,217.59,217.59,217.39,217.53,7654.0,200.2098,200.2098,200.0258,200.1546,7654.0
2021-05-28 14:40:00,217.5,217.73,217.46,217.73,8983.0,200.127,200.3386,200.0902,200.3386,8983.0
2021-05-28 14:50:00,217.73,217.92,217.71,217.85,14868.0,200.3386,200.5134,200.3202,200.449,14868.0
2021-05-28 15:00:00,217.85,218.05,217.85,218.05,15041.0,200.449,200.6331,200.449,200.6331,15041.0
2021-05-28 15:10:00,218.07,218.07,217.9,218.03,13073.0,200.6515,200.6515,200.495,200.6147,13073.0
2021-05-28 15:20:00,218.02,218.05,217.72,217.89,12662.0,200.6055,200.6331,200.3294,200.4858,12662.0
2021-05-28 15:30:00,217.89,217.97,217.66,217.85,19091.0,200.4858,200.5595,200.2742,200.449,19091.0
2021-05-28 15:40:00,217.85,218.12,217.8,218.05,27656.0,200.449,200.6975,200.403,200.6331,27656.0
2021-05-28 15:50:00,218.06,218.21,217.97,218.1,97986.0,200.6423,200.7803,200.5595,200.6791,97986.0
2021-06-01 09:30:00,219.48,219.48,218.17,218.65,21233.0,201.9488,201.9488,200.7435,201.1851,21233.0
2021-06-01 09:40:00,218.88,219.29,218.54,219.29,13677.0,201.3968,201.774,201.0839,201.774,13677.0
2021-06-01 09:50:00,219.19,220.75,219.19,219.93,24270.0,201.682,203.1174,201.682,202.3629,24270.0
2021-06-01 10:00:00,219.81,220.22,219.68,220.13,11803.0,202.2525,202.6297,202.1329,202.5469,11803.0
2021-06-01 10:10:00,220.08,220.21,219.58,220.21,11130.0,202.5009,202.6205,202.0409,202.6205,11130.0
2021-06-01 10:20:00,220.13,220.27,219.47,219.79,14464.0,202.5469,202.6757,201.9396,202.2341,14464.0
2021-06-01 10:30:00,219.79,219.96,219.22,219.27,17477.0,202.2341,202.3905,201.7096,201.7556,17477.0
2021-06-01 10:40:00,219.32,219.82,219.32,219.45,11048.0,201.8016,202.2617,201.8016,201.9212,11048.0
2021-06-01 10:50:00,219.48,219.48,219.21,219.45,7882.0,201.9488,201.9488,201.7004,201.9212,7882.0
2021-06-01 11:00:00,219.45,219.67,219.3,219.3,8342.0,201.9212,202.1237,201.7832,201.7832,8342.0
2021-06-01 11:10:00,219.27,219.43,218.97,218.97,5895.0,201.7556,201.9028,201.4796,201.4796,5895.0
2021-06-01 11:20:00,218.97,219.33,218.97,219.33,8796.0,201.4796,201.8108,201.4796,201.8108,8796.0
2021-06-01 11:30:00,219.3,219.3,218.94,219.28,4873.0,201.7832,201.7832,201.452,201.7648,4873.0
2021-06-01 11:40:00,219.27,219.37,219.09,219.12,7510.0,201.7556,201.8476,201.59,201.6176,7510.0
2021-06-01 11:50:00,219.06,219.41,218.99,219.3,8759.0,201.5624,201.8844,201.498,201.7832,8759.0
2021-06-01 12:00:00,219.09,219.24,218.96,219.04,5749.0,201.59,201.728,201.4704,201.544,5749.0
2021-06-01 12:10:00,219.04,219.09,218.48,218.48,13214.0,201.544,201.59,201.0287,201.0287,13214.0
2021-06-01 12:20:00,218.48,218.75,218.4,218.57,11221.0,201.0287,201.2772,200.9551,201.1115,11221.0
2021-06-01 12:30:00,218.54,218.58,218.07,218.21,15063.0,201.0839,201.1207,200.6515,200.7803,15063.0
2021-06-01 12:40:00,218.24,218.29,217.81,218.0,9757.0,200.8079,200.8539,200.4122,200.5871,9757.0
2021-06-01 12:50:00,217.91,217.91,217.56,217.86,5918.0,200.5042,200.5042,200.1822,200.4582,5918.0
2021-06-01 13:00:00,217.83,217.9,217.39,217.42,8377.0,200.4306,200.495,200.0258,200.0534,8377.0
2021-06-01 13:10:00,217.39,217.42,217.0,217.0,13011.0,200.0258,200.0534,199.6669,199.6669,13011.0
2021-06-01 13:20:00,216.97,217.06,216.83,216.83,6992.0,199.6393,199.7221,199.5105,199.5105,6992.0
2021-06-01 13:30:00,216.8,216.96,216.63,216.96,9562.0,199.4829,199.6301,199.3265,199.6301,9562.0
2021-06-01 13:40:00,216.96,216.96,216.59,216.59,7589.0,199.6301,199.6301,199.2897,199.2897,7589.0
2021-06-01 13:50:00,216.66,216.91,216.62,216.91,8097.0,199.3541,199.5841,199.3173,199.5841,8097.0
2021-06-01 14:00:00,216.94,217.14,216.93,217.02,16875.0,199.6117,199.7958,199.6025,199.6853,16875.0
2021-06-01 14:10:00,216.98,217.31,216.97,217.31,10354.0,199.6485,199.9522,199.6393,199.9522,10354.0
2021-06-01 14:20:00,217.33,217.77,217.3,217.77,10698.0,199.9706,200.3754,199.943,200.3754,10698.0
2021-06-01 14:30:00,217.75,217.85,217.64,217.64,13210.0,200.357,200.449,200.2558,200.2558,13210.0
2021-06-01 14:40:00,217.72,217.74,217.45,217.7,15186.0,200.3294,200.3478,200.081,200.311,15186.0
2021-06-01 14:50:00,217.74,217.87,217.51,217.6,12416.0,200.3478,200.4674,200.1362,200.219,12416.0
2021-06-01 15:00:00,217.55,217.73,217.41,217.69,11306.0,200.173,200.3386,200.0442,200.3018,11306.0
2021-06-01 15:10:00,217.67,217.7,217.42,217.59,7156.0,200.2834,200.311,200.0534,200.2098,7156.0
2021-06-01 15:20:00,217.59,217.69,217.5,217.64,12112.0,200.2098,200.3018,200.127,200.2558,12112.0
2021-06-01 15:30:00,217.64,217.64,217.08,217.49,17860.0,200.2558,200.2558,199.7405,200.1178,17860.0
2021-06-01 15:40:00,217.49,217.71,217.31,217.35,21026.0,200.1178,200.3202,199.9522,199.989,21026.0
2021-06-01 15:50:00,217.35,217.54,216.89,217.18,99948.0,199.989,200.1638,199.5657,199.8326,99948.0
2021-06-02 09:30:00,218.37,218.67,216.74,216.75,20494.0,200.9275,201.2035,199.4277,199.4369,20494.0
2021-06-02 09:40:00,216.66,217.74,216.58,217.62,14915.0,199.3541,200.3478,199.2805,200.2374,14915.0
2021-06-02 09:50:00,217.7,217.82,217.27,217.4,10979.0,200.311,200.4214,199.9154,200.035,10979.0
2021-06-02 10:00:00,217.4,217.6,217.24,217.54,19092.0,200.035,200.219,199.8878,200.1638,19092.0
2021-06-02 10:10:00,217.56,218.15,217.54,218.08,17112.0,200.1822,200.7251,200.1638,200.6607,17112.0
2021-06-02 10:20:00,218.05,218.22,217.96,218.15,14533.0,200.6331,200.7895,200.5503,200.7251,14533.0
2021-06-02 10:30:00,218.08,218.08,217.69,217.79,13691.0,200.6607,200.6607,200.3018,200.3938,13691.0
2021-06-02 10:40:00,217.8,218.06,217.59,217.88,18095.0,200.403,200.6423,200.2098,200.4766,18095.0
2021-06-02 10:50:00,217.97,218.14,217.86,218.02,11738.0,200.5595,200.7159,200.4582,200.6055,11738.0
2021-06-02 11:00:00,218.11,218.68,218.02,218.67,15606.0,200.6883,201.2127,200.6055,201.2035,15606.0
2021-06-02 11:10:00,218.7,219.23,218.66,219.09,10497.0,201.2311,201.7188,201.1943,201.59,10497.0
2021-06-02 11:20:00,219.18,219.64,219.08,219.55,11931.0,201.6728,202.0961,201.5808,202.0133,11931.0
2021-06-02 11:30:00,219.54,219.54,219.16,219.24,8712.0,202.004,202.004,201.6544,201.728,8712.0
2021-06-02 11:40:00,219.23,219.41,219.06,219.11,8885.0,201.7188,201.8844,201.5624,201.6084,8885.0
2021-06-02 11:50:00,219.16,219.16,218.16,218.22,14942.0,201.6544,201.6544,200.7343,200.7895,14942.0
2021-06-02 12:00:00,218.07,218.23,217.75,217.75,11459.0,200.6515,200.7987,200.357,200.357,11459.0
2021-06-02 12:10:00,217.74,217.95,217.67,217.68,12605.0,200.3478,200.5411,200.2834,200.2926,12605.0
2021-06-02 12:20:00,217.63,217.84,217.54,217.73,13785.0,200.2466,200.4398,200.1638,200.3386,13785.0
2021-06-02 12:30:00,217.77,217.87,217.63,217.86,6878.0,200.3754,200.4674,200.2466,200.4582,6878.0
2021-06-02 12:40:00,217.86,218.1,217.84,217.84,5824.0,200.4582,200.6791,200.4398,200.4398,5824.0
2021-06-02 12:50:00,217.86,218.16,217.86,218.11,6651.0,200.4582,200.7343,200.4582,200.6883,6651.0
2021-06-02 13:00:00,218.11,218.22,217.59,217.67,10524.0,200.6883,200.7895,200.2098,200.2834,10524.0
2021-06-02 13:10:00,217.63,217.88,217.63,217.8,10611.0,200.2466,200.4766,200.2466,200.403,10611.0
2021-06-02 13:20:00,217.81,217.84,217.6,217.66,17128.0,200.4122,200.4398,200.219,200.2742,17128.0
2021-06-02 13:30:00,217.66,218.2,217.66,218.05,10212.0,200.2742,200.7711,200.2742,200.6331,10212.0
2021-06-02 13:40:00,218.05,218.05,217.75,217.98,14831.0,200.6331,200.6331,200.357,200.5687,14831.0
2021-06-02 13:50:00,218.0,218.38,217.89,218.38,6751.0,200.5871,200.9367,200.4858,200.9367,6751.0
2021-06-02 14:00:00,218.45,218.82,218.39,218.42,9554.0,201.0011,201.3416,200.9459,200.9735,9554.0
2021-06-02 14:10:00,218.43,218.66,218.32,218.57,8179.0,200.9827,201.1943,200.8815,201.1115,8179.0
2021-06-02 14:20:00,218.57,218.72,218.49,218.49,8863.0,201.1115,201.2495,201.0379,201.0379,8863.0
2021-06-02 14:30:00,218.5,218.61,218.49,218.59,9659.0,201.0471,201.1483,201.0379,201.1299,9659.0
2021-06-02 14:40:00,218.67,218.67,218.46,218.47,11509.0,201.2035,201.2035,201.0103,201.0195,11509.0
2021-06-02 14:50:00,218.47,218.47,218.21,218.21,9813.0,201.0195,201.0195,200.7803,200.7803,9813.0
2021-06-02 15:00:00,218.26,218.55,218.25,218.47,12787.0,200.8263,201.0931,200.8171,201.0195,12787.0
2021-06-02 15:10:00,218.5,218.52,218.29,218.4,12313.0,201.0471,201.0655,200.8539,200.9551,12313.0
2021-06-02 15:20:00,218.4,218.59,218.35,218.4,15530.0,200.9551,201.1299,200.9091,200.9551,15530.0
2021-06-02 15:30:00,218.37,218.37,218.03,218.03,16330.0,200.9275,200.9275,200.6147,200.6147,16330.0
2021-06-02 15:40:00,218.06,218.2,217.96,218.13,26366.0,200.6423,200.7711,200.5503,200.7067,26366.0
2021-06-02 15:50:00,218.15,218.83,218.11,218.72,71272.0,200.7251,201.3508,200.6883,201.2495,71272.0
2021-06-03 09:30:00,218.04,218.91,217.51,217.95,19754.0,200.6239,201.4244,200.1362,200.5411,19754.0
2021-06-03 09:40:00,217.63,217.96,217.21,217.33,12089.0,200.2466,200.5503,199.8602,199.9706,12089.0
2021-06-03 09:50:00,217.31,217.71,217.18,217.57,8187.0,199.9522,200.3202,199.8326,200.1914,8187.0
2021-06-03 10:00:00,217.6,217.86,217.6,217.71,9346.0,200.219,200.4582,200.219,200.3202,9346.0
2021-06-03 10:10:00,217.91,218.09,217.79,218.08,18353.0,200.5042,200.6699,200.3938,200.6607,18353.0
2021-06-03 10:20:00,218.14,218.18,217.92,217.99,12067.0,200.7159,200.7527,200.5134,200.5779,12067.0
2021-06-03 10:30:00,218.0,218.25,217.88,218.0,20793.0,200.5871,200.8171,200.4766,200.5871,20793.0
2021-06-03 10:40:00,218.06,218.2,217.99,218.2,9333.0,200.6423,200.7711,200.5779,200.7711,9333.0
2021-06-03 10:50:00,218.46,218.64,218.2,218.52,10150.0,201.0103,201.1759,200.7711,201.0655,10150.0
2021-06-03 11:00:00,218.52,218.64,218.39,218.55,12507.0,201.0655,201.1759,200.9459,201.0931,12507.0
2021-06-03 11:10:00,218.59,218.63,218.34,218.34,12719.0,201.1299,201.1667,200.8999,200.8999,12719.0
2021-06-03 11:20:00,218.34,218.69,218.33,218.63,40991.0,200.8999,201.2219,200.8907,201.1667,40991.0
2021-06-03 11:30:00,218.62,218.68,218.34,218.34,12058.0,201.1575,201.2127,200.8999,200.8999,12058.0
2021-06-03 11:40:00,218.34,218.89,218.34,218.58,21471.0,200.8999,201.406,200.8999,201.1207,21471.0
2021-06-03 11:50:00,218.57,219.04,218.45,218.93,9785.0,201.1115,201.544,201.0011,201.4428,9785.0
2021-06-03 12:00:00,218.95,219.12,218.83,218.83,5401.0,201.4612,201.6176,201.3508,201.3508,5401.0
2021-06-03 12:10:00,218.83,219.06,218.78,219.01,6346.0,201.3508,201.5624,201.3048,201.5164,6346.0
2021-06-03 12:20:00,218.95,218.95,218.7,218.74,27104.0,201.4612,201.4612,201.2311,201.268,27104.0
2021-06-03 12:30:00,218.75,219.16,218.75,219.15,6771.0,201.2772,201.6544,201.2772,201.6452,6771.0
2021-06-03 12:40:00,219.13,219.2,219.0,219.07,6505.0,201.6268,201.6912,201.5072,201.5716,6505.0
2021-06-03 12:50:00,219.07,219.08,218.77,218.95,13437.0,201.5716,201.5808,201.2956,201.4612,13437.0
2021-06-03 13:00:00,218.94,219.02,218.62,218.74,7517.0,201.452,201.5256,201.1575,201.268,7517.0
2021-06-03 13:10:00,218.77,218.91,218.64,218.89,2416.0,201.2956,201.4244,201.1759,201.406,2416.0
2021-06-03 13:20:00,218.97,219.26,218.93,219.24,6339.0,201.4796,201.7464,201.4428,201.728,6339.0
2021-06-03 13:30:00,219.17,219.22,219.1,219.15,4826.0,201.6636,201.7096,201.5992,201.6452,4826.0
2021-06-03 13:40:00,219.23,219.33,219.13,219.28,10907.0,201.7188,201.8108,201.6268,201.7648,10907.0
2021-06-03 13:50:00,219.27,219.4,219.14,219.3,4953.0,201.7556,201.8752,201.636,201.7832,4953.0
2021-06-03 14:00:00,219.36,219.67,219.36,219.62,18728.0,201.8384,202.1237,201.8384,202.0777,18728.0
2021-06-03 14:10:00,219.62,219.68,219.48,219.68,8978.0,202.0777,202.1329,201.9488,202.1329,8978.0
2021-06-03 14:20:00,219.68,219.91,219.68,219.87,7046.0,202.1329,202.3445,202.1329,202.3077,7046.0
2021-06-03 14:30:00,219.92,219.92,219.6,219.8,8570.0,202.3537,202.3537,202.0593,202.2433,8570.0
2021-06-03 14:40:00,219.8,219.85,219.71,219.83,10438.0,202.2433,202.2893,202.1605,202.2709,10438.0
2021-06-03 14:50:00,219.84,220.25,219.82,220.25,10784.0,202.2801,202.6573,202.2617,202.6573,10784.0
2021-06-03 15:00:00,220.17,220.17,219.9,219.92,6017.0,202.5837,202.5837,202.3353,202.3537,6017.0
2021-06-03 15:10:00,219.98,220.51,219.97,220.31,10899.0,202.4089,202.8966,202.3997,202.7125,10899.0
2021-06-03 15:20:00,220.32,220.4,219.95,220.08,14751.0,202.7217,202.7954,202.3813,202.5009,14751.0
2021-06-03 15:30:00,220.04,220.06,219.77,220.01,30672.0,202.4641,202.4825,202.2157,202.4365,30672.0
2021-06-03 15:40:00,220.0,220.0,219.68,219.94,15851.0,202.4273,202.4273,202.1329,202.3721,15851.0
2021-06-03 15:50:00,219.95,220.01,219.65,219.94,38726.0,202.3813,202.4365,202.1053,202.3721,38726.0
2021-06-04 09:30:00,220.7,221.81,219.52,221.69,26501.0,203.0714,204.0927,201.9856,203.9823,26501.0
2021-06-04 09:40:00,221.69,222.11,221.31,221.94,12903.0,203.9823,204.3688,203.6327,204.2123,12903.0
2021-06-04 09:50:00,221.95,221.95,221.49,221.6,6638.0,204.2215,204.2215,203.7983,203.8995,6638.0
2021-06-04 10:00:00,221.75,222.0,221.62,221.86,6248.0,204.0375,204.2676,203.9179,204.1387,6248.0
2021-06-04 10:10:00,221.86,222.39,221.86,222.2,12673.0,204.1387,204.6264,204.1387,204.4516,12673.0
2021-06-04 10:20:00,222.24,222.24,222.0,222.0,13443.0,204.4884,204.4884,204.2676,204.2676,13443.0
2021-06-04 10:30:00,222.0,222.58,221.97,222.56,11026.0,204.2676,204.8012,204.24,204.7828,11026.0
2021-06-04 10:40:00,222.62,222.75,222.32,222.74,10611.0,204.838,204.9576,204.562,204.9484,10611.0
2021-06-04 10:50:00,222.74,223.0,222.74,222.99,13112.0,204.9484,205.1877,204.9484,205.1785,13112.0
2021-06-04 11:00:00,222.94,223.32,222.91,223.09,12172.0,205.1325,205.4821,205.1049,205.2705,12172.0
2021-06-04 11:10:00,223.1,223.3,223.04,223.11,10412.0,205.2797,205.4637,205.2245,205.2889,10412.0
2021-06-04 11:20:00,223.13,223.25,222.98,223.09,9244.0,205.3073,205.4177,205.1693,205.2705,9244.0
2021-06-04 11:30:00,223.05,223.28,223.03,223.18,14908.0,205.2337,205.4453,205.2153,205.3533,14908.0
2021-06-04 11:40:00,223.18,223.34,223.14,223.34,13600.0,205.3533,205.5005,205.3165,205.5005,13600.0
2021-06-04 11:50:00,223.31,223.37,223.06,223.28,9831.0,205.4729,205.5281,205.2429,205.4453,9831.0
2021-06-04 12:00:00,223.38,223.47,223.31,223.32,7931.0,205.5373,205.6201,205.4729,205.4821,7931.0
2021-06-04 12:10:00,223.35,223.38,223.07,223.09,7290.0,205.5097,205.5373,205.2521,205.2705,7290.0
2021-06-04 12:20:00,223.1,223.54,223.05,223.54,8649.0,205.2797,205.6845,205.2337,205.6845,8649.0
2021-06-04 12:30:00,223.53,223.61,223.48,223.5,5614.0,205.6753,205.749,205.6293,205.6477,5614.0
2021-06-04 12:40:00,223.5,223.62,223.42,223.45,7297.0,205.6477,205.7582,205.5741,205.6017,7297.0
2021-06-04 12:50:00,223.47,223.6,223.47,223.48,9491.0,205.6201,205.7398,205.6201,205.6293,9491.0
2021-06-04 13:00:00,223.5,223.64,223.48,223.5,4582.0,205.6477,205.7766,205.6293,205.6477,4582.0
2021-06-04 13:10:00,223.52,223.61,223.46,223.51,5896.0,205.6661,205.749,205.6109,205.6569,5896.0
2021-06-04 13:20:00,223.5,223.87,223.44,223.7,12807.0,205.6477,205.9882,205.5925,205.8318,12807.0
2021-06-04 13:30:00,223.8,223.8,223.52,223.52,8661.0,205.9238,205.9238,205.6661,205.6661,8661.0
2021-06-04 13:40:00,223.51,223.67,223.46,223.6,6902.0,205.6569,205.8042,205.6109,205.7398,6902.0
2021-06-04 13:50:00,223.6,223.62,223.52,223.6,7731.0,205.7398,205.7582,205.6661,205.7398,7731.0
2021-06-04 14:00:00,223.6,223.72,223.57,223.7,5212.0,205.7398,205.8502,205.7121,205.8318,5212.0
2021-06-04 14:10:00,223.7,223.76,223.55,223.61,7166.0,205.8318,205.887,205.6937,205.749,7166.0
2021-06-04 14:20:00,223.59,223.68,223.55,223.68,6378.0,205.7306,205.8134,205.6937,205.8134,6378.0
2021-06-04 14:30:00,223.68,223.71,223.58,223.7,4516.0,205.8134,205.841,205.7214,205.8318,4516.0
2021-06-04 14:40:00,223.7,223.7,223.47,223.47,5231.0,205.8318,205.8318,205.6201,205.6201,5231.0
2021-06-04 14:50:00,223.5,223.56,223.32,223.32,9048.0,205.6477,205.7029,205.4821,205.4821,9048.0
2021-06-04 15:00:00,223.29,223.38,223.19,223.34,9956.0,205.4545,205.5373,205.3625,205.5005,9956.0
2021-06-04 15:10:00,223.34,223.38,223.24,223.31,7612.0,205.5005,205.5373,205.4085,205.4729,7612.0
2021-06-04 15:20:00,223.31,223.37,223.21,223.27,10536.0,205.4729,205.5281,205.3809,205.4361,10536.0
2021-06-04 15:30:00,223.29,223.44,223.21,223.21,16684.0,205.4545,205.5925,205.3809,205.3809,16684.0
2021-06-04 15:40:00,223.26,223.3,222.74,223.07,27689.0,205.4269,205.4637,204.9484,205.2521,27689.0
2021-06-04 15:50:00,223.06,223.19,222.71,222.75,71852.0,205.2429,205.3625,204.9208,204.9576,71852.0
2021-06-07 09:30:00,223.14,223.24,221.78,222.08,23296.0,205.3165,205.4085,204.0651,204.3412,23296.0
2021-06-07 09:40:00,222.11,222.43,221.82,222.07,9223.0,204.3688,204.6632,204.1019,204.332,9223.0
2021-06-07 09:50:00,222.08,222.14,221.77,222.06,13920.0,204.3412,204.3964,204.0559,204.3228,13920.0
2021-06-07 10:00:00,222.0,222.21,221.31,221.31,14560.0,204.2676,204.4608,203.6327,203.6327,14560.0
2021-06-07 10:10:00,221.29,221.37,220.43,220.48,20685.0,203.6143,203.6879,202.823,202.869,20685.0
2021-06-07 10:20:00,220.58,220.97,220.57,220.74,16505.0,202.961,203.3198,202.9518,203.1082,16505.0
2021-06-07 10:30:00,220.72,220.72,220.3,220.32,12700.0,203.0898,203.0898,202.7033,202.7217,12700.0
2021-06-07 10:40:00,220.32,220.32,219.82,219.9,17325.0,202.7217,202.7217,202.2617,202.3353,17325.0
2021-06-07 10:50:00,219.89,220.07,219.56,219.88,16576.0,202.3261,202.4917,202.0225,202.3169,16576.0
2021-06-07 11:00:00,219.82,220.58,219.75,219.84,16848.0,202.2617,202.961,202.1973,202.2801,16848.0
2021-06-07 11:10:00,219.86,219.93,219.46,219.65,16212.0,202.2985,202.3629,201.9304,202.1053,16212.0
2021-06-07 11:20:00,219.67,219.73,219.24,219.53,14524.0,202.1237,202.1789,201.728,201.9948,14524.0
2021-06-07 11:30:00,219.49,219.74,219.2,219.21,11373.0,201.958,202.1881,201.6912,201.7004,11373.0
2021-06-07 11:40:00,219.2,219.26,218.86,218.86,12698.0,201.6912,201.7464,201.3784,201.3784,12698.0
2021-06-07 11:50:00,218.86,219.08,218.59,219.08,11972.0,201.3784,201.5808,201.1299,201.5808,11972.0
2021-06-07 12:00:00,219.08,219.12,218.46,218.55,10664.0,201.5808,201.6176,201.0103,201.0931,10664.0
2021-06-07 12:10:00,218.53,218.77,218.35,218.39,7860.0,201.0747,201.2956,200.9091,200.9459,7860.0
2021-06-07 12:20:00,218.42,218.56,218.23,218.38,9306.0,200.9735,201.1023,200.7987,200.9367,9306.0
2021-06-07 12:30:00,218.31,218.72,218.31,218.52,8538.0,200.8723,201.2495,200.8723,201.0655,8538.0
2021-06-07 12:40:00,218.55,218.55,217.96,218.05,10851.0,201.0931,201.0931,200.5503,200.6331,10851.0
2021-06-07 12:50:00,218.05,218.42,218.05,218.38,12406.0,200.6331,200.9735,200.6331,200.9367,12406.0
2021-06-07 13:00:00,218.37,218.47,218.28,218.29,9269.0,200.9275,201.0195,200.8447,200.8539,9269.0
2021-06-07 13:10:00,218.3,218.37,218.16,218.26,12098.0,200.8631,200.9275,200.7343,200.8263,12098.0
2021-06-07 13:20:00,218.2,218.31,217.83,218.31,18843.0,200.7711,200.8723,200.4306,200.8723,18843.0
2021-06-07 13:30:00,218.39,218.43,218.02,218.26,9324.0,200.9459,200.9827,200.6055,200.8263,9324.0
2021-06-07 13:40:00,218.25,218.32,218.03,218.03,10903.0,200.8171,200.8815,200.6147,200.6147,10903.0
2021-06-07 13:50:00,218.06,218.11,217.77,217.89,12513.0,200.6423,200.6883,200.3754,200.4858,12513.0
2021-06-07 14:00:00,217.86,218.09,217.86,217.96,14101.0,200.4582,200.6699,200.4582,200.5503,14101.0
2021-06-07 14:10:00,217.95,218.06,217.68,217.9,10997.0,200.5411,200.6423,200.2926,200.495,10997.0
2021-06-07 14:20:00,217.86,218.12,217.8,218.11,14097.0,200.4582,200.6975,200.403,200.6883,14097.0
2021-06-07 14:30:00,218.16,218.47,218.15,218.39,13958.0,200.7343,201.0195,200.7251,200.9459,13958.0
2021-06-07 14:40:00,218.37,218.54,218.24,218.52,16152.0,200.9275,201.0839,200.8079,201.0655,16152.0
2021-06-07 14:50:00,218.49,218.8,218.45,218.63,15915.0,201.0379,201.3232,201.0011,201.1667,15915.0
2021-06-07 15:00:00,218.67,218.77,218.34,218.4,12379.0,201.2035,201.2956,200.8999,200.9551,12379.0
2021-06-07 15:10:00,218.4,218.5,218.14,218.5,17576.0,200.9551,201.0471,200.7159,201.0471,17576.0
2021-06-07 15:20:00,218.5,218.67,218.48,218.59,21137.0,201.0471,201.2035,201.0287,201.1299,21137.0
2021-06-07 15:30:00,218.61,218.78,218.52,218.66,35459.0,201.1483,201.3048,201.0655,201.1943,35459.0
2021-06-07 15:40:00,218.66,218.98,218.46,218.76,38897.0,201.1943,201.4888,201.0103,201.2864,38897.0
2021-06-07 15:50:00,218.81,218.89,218.48,218.56,89106.0,201.3324,201.406,201.0287,201.1023,89106.0
2021-06-08 09:30:00,219.54,219.54,218.08,218.31,30681.0,202.004,202.004,200.6607,200.8723,30681.0
2021-06-08 09:40:00,218.31,218.31,217.38,217.53,16334.0,200.8723,200.8723,200.0166,200.1546,16334.0
2021-06-08 09:50:00,217.42,218.08,217.37,217.93,17723.0,200.0534,200.6607,200.0074,200.5226,17723.0
2021-06-08 10:00:00,217.9,218.27,217.78,218.14,16300.0,200.495,200.8355,200.3846,200.7159,16300.0
2021-06-08 10:10:00,218.17,218.19,217.7,217.7,13748.0,200.7435,200.7619,200.311,200.311,13748.0
2021-06-08 10:20:00,217.7,217.83,217.45,217.79,12724.0,200.311,200.4306,200.081,200.3938,12724.0
2021-06-08 10:30:00,217.77,218.0,217.59,217.88,15152.0,200.3754,200.5871,200.2098,200.4766,15152.0
2021-06-08 10:40:00,217.9,218.15,217.77,218.09,15070.0,200.495,200.7251,200.3754,200.6699,15070.0
2021-06-08 10:50:00,218.11,218.48,217.98,218.28,14341.0,200.6883,201.0287,200.5687,200.8447,14341.0
2021-06-08 11:00:00,218.33,218.57,218.22,218.27,13684.0,200.8907,201.1115,200.7895,200.8355,13684.0
2021-06-08 11:10:00,218.22,218.32,217.65,217.65,10923.0,200.7895,200.8815,200.265,200.265,10923.0
2021-06-08 11:20:00,217.75,217.9,217.36,217.64,11865.0,200.357,200.495,199.9982,200.2558,11865.0
2021-06-08 11:30:00,217.61,217.93,217.55,217.91,11235.0,200.2282,200.5226,200.173,200.5042,11235.0
2021-06-08 11:40:00,217.96,218.57,217.79,218.55,9492.0,200.5503,201.1115,200.3938,201.0931,9492.0
2021-06-08 11:50:00,218.53,218.69,218.5,218.55,10776.0,201.0747,201.2219,201.0471,201.0931,10776.0
2021-06-08 12:00:00,218.55,218.69,218.47,218.67,12146.0,201.0931,201.2219,201.0195,201.2035,12146.0
2021-06-08 12:10:00,218.67,218.67,218.34,218.34,11180.0,201.2035,201.2035,200.8999,200.8999,11180.0
2021-06-08 12:20:00,218.41,218.52,218.38,218.39,11325.0,200.9643,201.0655,200.9367,200.9459,11325.0
2021-06-08 12:30:00,218.32,218.6,218.29,218.32,11035.0,200.8815,201.1391,200.8539,200.8815,11035.0
2021-06-08 12:40:00,218.32,218.33,218.0,218.33,10415.0,200.8815,200.8907,200.5871,200.8907,10415.0
2021-06-08 12:50:00,218.33,218.34,217.78,217.78,9077.0,200.8907,200.8999,200.3846,200.3846,9077.0
2021-06-08 13:00:00,217.78,218.06,217.78,217.95,8140.0,200.3846,200.6423,200.3846,200.5411,8140.0
2021-06-08 13:10:00,217.96,218.08,217.86,217.94,11115.0,200.5503,200.6607,200.4582,200.5319,11115.0
2021-06-08 13:20:00,217.99,218.06,217.91,217.95,8324.0,200.5779,200.6423,200.5042,200.5411,8324.0
2021-06-08 13:30:00,217.98,218.25,217.98,218.15,8025.0,200.5687,200.8171,200.5687,200.7251,8025.0
2021-06-08 13:40:00,218.13,218.28,218.11,218.19,8650.0,200.7067,200.8447,200.6883,200.7619,8650.0
2021-06-08 13:50:00,218.19,218.24,218.01,218.15,7645.0,200.7619,200.8079,200.5963,200.7251,7645.0
2021-06-08 14:00:00,218.13,218.16,218.03,218.06,8207.0,200.7067,200.7343,200.6147,200.6423,8207.0
2021-06-08 14:10:00,218.03,218.12,218.03,218.05,9022.0,200.6147,200.6975,200.6147,200.6331,9022.0
2021-06-08 14:20:00,218.08,218.37,218.04,218.28,11344.0,200.6607,200.9275,200.6239,200.8447,11344.0
2021-06-08 14:30:00,218.28,218.34,218.21,218.27,8830.0,200.8447,200.8999,200.7803,200.8355,8830.0
2021-06-08 14:40:00,218.27,218.51,218.24,218.38,11875.0,200.8355,201.0563,200.8079,200.9367,11875.0
2021-06-08 14:50:00,218.42,218.65,218.34,218.6,10692.0,200.9735,201.1851,200.8999,201.1391,10692.0
2021-06-08 15:00:00,218.6,218.71,218.35,218.39,26736.0,201.1391,201.2403,200.9091,200.9459,26736.0
2021-06-08 15:10:00,218.44,218.87,218.44,218.76,14512.0,200.9919,201.3876,200.9919,201.2864,14512.0
2021-06-08 15:20:00,218.77,218.92,218.61,218.87,16889.0,201.2956,201.4336,201.1483,201.3876,16889.0
2021-06-08 15:30:00,218.87,219.12,218.72,219.11,27324.0,201.3876,201.6176,201.2495,201.6084,27324.0
2021-06-08 15:40:00,219.11,219.36,218.95,219.18,30311.0,201.6084,201.8384,201.4612,201.6728,30311.0
2021-06-08 15:50:00,219.21,219.34,218.7,219.06,80997.0,201.7004,201.82,201.2311,201.5624,80997.0
2021-06-09 09:30:00,218.71,218.71,217.1,217.29,20286.0,201.2403,201.2403,199.7589,199.9338,20286.0
2021-06-09 09:40:00,217.31,217.38,217.08,217.21,11579.0,199.9522,200.0166,199.7405,199.8602,11579.0
2021-06-09 09:50:00,217.06,217.25,216.84,216.84,13830.0,199.7221,199.897,199.5197,199.5197,13830.0
2021-06-09 10:00:00,216.91,217.68,216.87,217.65,18045.0,199.5841,200.2926,199.5473,200.265,18045.0
2021-06-09 10:10:00,217.75,218.5,217.68,218.5,11375.0,200.357,201.0471,200.2926,201.0471,11375.0
2021-06-09 10:20:00,218.48,218.5,218.01,218.25,10844.0,201.0287,201.0471,200.5963,200.8171,10844.0
2021-06-09 10:30:00,218.31,218.6,218.31,218.56,12006.0,200.8723,201.1391,200.8723,201.1023,12006.0
2021-06-09 10:40:00,218.62,218.81,218.31,218.67,9582.0,201.1575,201.3324,200.8723,201.2035,9582.0
2021-06-09 10:50:00,218.63,218.92,218.62,218.84,9586.0,201.1667,201.4336,201.1575,201.36,9586.0
2021-06-09 11:00:00,218.87,218.96,218.42,218.52,7619.0,201.3876,201.4704,200.9735,201.0655,7619.0
2021-06-09 11:10:00,218.58,218.72,218.47,218.47,13667.0,201.1207,201.2495,201.0195,201.0195,13667.0
2021-06-09 11:20:00,218.46,218.46,217.88,217.97,10396.0,201.0103,201.0103,200.4766,200.5595,10396.0
2021-06-09 11:30:00,218.01,218.37,217.92,218.27,23006.0,200.5963,200.9275,200.5134,200.8355,23006.0
2021-06-09 11:40:00,218.3,218.33,217.86,217.97,7141.0,200.8631,200.8907,200.4582,200.5595,7141.0
2021-06-09 11:50:00,217.96,218.03,217.71,217.82,6537.0,200.5503,200.6147,200.3202,200.4214,6537.0
2021-06-09 12:00:00,217.82,218.05,217.82,217.82,7155.0,200.4214,200.6331,200.4214,200.4214,7155.0
2021-06-09 12:10:00,217.78,217.78,217.49,217.59,4121.0,200.3846,200.3846,200.1178,200.2098,4121.0
2021-06-09 12:20:00,217.62,217.73,217.54,217.7,7121.0,200.2374,200.3386,200.1638,200.311,7121.0
2021-06-09 12:30:00,217.7,217.75,217.54,217.55,9377.0,200.311,200.357,200.1638,200.173,9377.0
2021-06-09 12:40:00,217.58,217.94,217.54,217.73,8066.0,200.2006,200.5319,200.1638,200.3386,8066.0
2021-06-09 12:50:00,217.73,217.79,217.5,217.57,6699.0,200.3386,200.3938,200.127,200.1914,6699.0
2021-06-09 13:00:00,217.57,217.65,217.57,217.65,4603.0,200.1914,200.265,200.1914,200.265,4603.0
2021-06-09 13:10:00,217.65,217.72,217.63,217.69,7760.0,200.265,200.3294,200.2466,200.3018,7760.0
2021-06-09 13:20:00,217.69,217.76,217.19,217.36,8248.0,200.3018,200.3662,199.8418,199.9982,8248.0
2021-06-09 13:30:00,217.34,217.38,217.04,217.04,5885.0,199.9798,200.0166,199.7037,199.7037,5885.0
2021-06-09 13:40:00,217.09,217.15,217.03,217.08,8942.0,199.7497,199.805,199.6945,199.7405,8942.0
2021-06-09 13:50:00,217.14,217.47,217.11,217.44,9300.0,199.7958,200.0994,199.7681,200.0718,9300.0
2021-06-09 14:00:00,217.48,217.6,217.47,217.49,11400.0,200.1086,200.219,200.0994,200.1178,11400.0
2021-06-09 14:10:00,217.52,218.01,217.52,217.99,15061.0,200.1454,200.5963,200.1454,200.5779,15061.0
2021-06-09 14:20:00,217.99,218.07,217.79,217.79,16208.0,200.5779,200.6515,200.3938,200.3938,16208.0
2021-06-09 14:30:00,217.75,218.07,217.75,218.0,14448.0,200.357,200.6515,200.357,200.5871,14448.0
2021-06-09 14:40:00,217.97,218.04,217.71,218.04,14719.0,200.5595,200.6239,200.3202,200.6239,14719.0
2021-06-09 14:50:00,218.03,218.16,217.94,218.12,16956.0,200.6147,200.7343,200.5319,200.6975,16956.0
2021-06-09 15:00:00,218.12,218.3,218.07,218.26,11584.0,200.6975,200.8631,200.6515,200.8263,11584.0
2021-06-09 15:10:00,218.29,218.61,218.26,218.53,19772.0,200.8539,201.1483,200.8263,201.0747,19772.0
2021-06-09 15:20:00,218.5,218.5,218.22,218.35,17407.0,201.0471,201.0471,200.7895,200.9091,17407.0
2021-06-09 15:30:00,218.39,218.4,217.77,217.84,20236.0,200.9459,200.9551,200.3754,200.4398,20236.0
2021-06-09 15:40:00,217.86,218.13,217.64,217.87,27128.0,200.4582,200.7067,200.2558,200.4674,27128.0
2021-06-09 15:50:00,217.94,218.11,217.14,217.56,133164.0,200.5319,200.6883,199.7958,200.1822,133164.0
2021-06-10 09:30:00,219.58,220.44,218.55,220.06,38239.0,202.0409,202.8322,201.0931,202.4825,38239.0
2021-06-10 09:40:00,220.13,220.13,219.34,219.65,26529.0,202.5469,202.5469,201.82,202.1053,26529.0
2021-06-10 09:50:00,219.64,219.68,219.22,219.31,28499.0,202.0961,202.1329,201.7096,201.7924,28499.0
2021-06-10 10:00:00,219.37,219.88,218.98,219.06,31249.0,201.8476,202.3169,201.4888,201.5624,31249.0
2021-06-10 10:10:00,219.0,219.88,218.73,219.76,36038.0,201.5072,202.3169,201.2587,202.2065,36038.0
2021-06-10 10:20:00,219.81,220.13,219.33,219.84,37919.0,202.2525,202.5469,201.8108,202.2801,37919.0
2021-06-10 10:30:00,219.85,220.16,219.58,219.78,30507.0,202.2893,202.5745,202.0409,202.2249,30507.0
2021-06-10 10:40:00,219.76,220.11,219.75,219.78,20165.0,202.2065,202.5285,202.1973,202.2249,20165.0
2021-06-10 10:50:00,219.77,220.09,219.6,219.74,18955.0,202.2157,202.5101,202.0593,202.1881,18955.0
2021-06-10 11:00:00,219.74,220.54,219.69,220.4,20391.0,202.1881,202.9242,202.1421,202.7954,20391.0
2021-06-10 11:10:00,220.42,220.51,220.05,220.51,12791.0,202.8138,202.8966,202.4733,202.8966,12791.0
2021-06-10 11:20:00,220.46,220.76,220.38,220.62,14171.0,202.8506,203.1266,202.777,202.9978,14171.0
2021-06-10 11:30:00,220.65,220.85,220.41,220.42,12568.0,203.0254,203.2094,202.8046,202.8138,12568.0
2021-06-10 11:40:00,220.37,220.44,220.05,220.39,21228.0,202.7678,202.8322,202.4733,202.7862,21228.0
2021-06-10 11:50:00,220.41,220.81,220.41,220.79,16871.0,202.8046,203.1726,202.8046,203.1542,16871.0
2021-06-10 12:00:00,220.78,220.94,220.68,220.72,8721.0,203.145,203.2922,203.053,203.0898,8721.0
2021-06-10 12:10:00,220.66,221.02,220.56,221.02,25721.0,203.0346,203.3658,202.9426,203.3658,25721.0
2021-06-10 12:20:00,221.03,221.21,220.83,221.21,18606.0,203.375,203.5407,203.191,203.5407,18606.0
2021-06-10 12:30:00,221.18,221.87,221.16,221.62,44664.0,203.5131,204.1479,203.4947,203.9179,44664.0
2021-06-10 12:40:00,221.62,221.62,220.83,220.94,25061.0,203.9179,203.9179,203.191,203.2922,25061.0
2021-06-10 12:50:00,220.92,221.2,220.81,221.2,10413.0,203.2738,203.5315,203.1726,203.5315,10413.0
2021-06-10 13:00:00,221.3,221.58,221.13,221.31,39129.0,203.6235,203.8811,203.467,203.6327,39129.0
2021-06-10 13:10:00,221.31,221.55,221.11,221.15,18723.0,203.6327,203.8535,203.4486,203.4854,18723.0
2021-06-10 13:20:00,221.15,221.27,221.09,221.14,19592.0,203.4854,203.5959,203.4302,203.4762,19592.0
2021-06-10 13:30:00,221.18,221.34,220.97,221.05,13651.0,203.5131,203.6603,203.3198,203.3934,13651.0
2021-06-10 13:40:00,221.05,221.05,220.68,220.85,10998.0,203.3934,203.3934,203.053,203.2094,10998.0
2021-06-10 13:50:00,220.89,221.27,220.89,221.2,43209.0,203.2462,203.5959,203.2462,203.5315,43209.0
2021-06-10 14:00:00,221.19,221.27,220.75,220.75,16232.0,203.5223,203.5959,203.1174,203.1174,16232.0
2021-06-10 14:10:00,220.81,220.81,220.27,220.36,11731.0,203.1726,203.1726,202.6757,202.7586,11731.0
2021-06-10 14:20:00,220.36,220.44,220.22,220.26,17591.0,202.7586,202.8322,202.6297,202.6665,17591.0
2021-06-10 14:30:00,220.28,220.32,219.97,220.0,24582.0,202.6849,202.7217,202.3997,202.4273,24582.0
2021-06-10 14:40:00,219.98,220.14,219.82,219.97,18695.0,202.4089,202.5561,202.2617,202.3997,18695.0
2021-06-10 14:50:00,219.97,219.99,219.75,219.83,17691.0,202.3997,202.4181,202.1973,202.2709,17691.0
2021-06-10 15:00:00,219.92,220.21,219.91,220.05,23360.0,202.3537,202.6205,202.3445,202.4733,23360.0
2021-06-10 15:10:00,220.05,220.35,219.97,220.19,50311.0,202.4733,202.7493,202.3997,202.6021,50311.0
2021-06-10 15:20:00,220.18,220.29,219.98,219.99,32716.0,202.5929,202.6941,202.4089,202.4181,32716.0
2021-06-10 15:30:00,219.99,220.05,219.7,219.7,44859.0,202.4181,202.4733,202.1513,202.1513,44859.0
2021-06-10 15:40:00,219.71,219.74,219.33,219.69,38217.0,202.1605,202.1881,201.8108,202.1421,38217.0
2021-06-10 15:50:00,219.73,219.95,219.23,219.58,99304.0,202.1789,202.3813,201.7188,202.0409,99304.0
2021-06-11 09:30:00,220.22,220.8,220.2,220.57,22944.0,202.6297,203.1634,202.6113,202.9518,22944.0
2021-06-11 09:40:00,220.73,220.91,220.4,220.49,6850.0,203.099,203.2646,202.7954,202.8782,6850.0
2021-06-11 09:50:00,220.45,221.05,220.45,220.84,11390.0,202.8414,203.3934,202.8414,203.2002,11390.0
2021-06-11 10:00:00,220.94,221.05,220.7,220.87,9768.0,203.2922,203.3934,203.0714,203.2278,9768.0
2021-06-11 10:10:00,220.86,220.86,220.4,220.4,7905.0,203.2186,203.2186,202.7954,202.7954,7905.0
2021-06-11 10:20:00,220.4,220.42,220.0,220.08,12227.0,202.7954,202.8138,202.4273,202.5009,12227.0
2021-06-11 10:30:00,220.06,220.45,219.93,220.45,10111.0,202.4825,202.8414,202.3629,202.8414,10111.0
2021-06-11 10:40:00,220.38,221.0,220.38,220.89,19295.0,202.777,203.3474,202.777,203.2462,19295.0
2021-06-11 10:50:00,220.82,220.96,220.56,220.83,9109.0,203.1818,203.3106,202.9426,203.191,9109.0
2021-06-11 11:00:00,220.83,221.14,220.69,221.14,11115.0,203.191,203.4762,203.0622,203.4762,11115.0
2021-06-11 11:10:00,221.15,221.24,220.69,221.24,9890.0,203.4854,203.5683,203.0622,203.5683,9890.0
2021-06-11 11:20:00,221.31,221.94,221.27,221.87,19968.0,203.6327,204.2123,203.5959,204.1479,19968.0
2021-06-11 11:30:00,221.88,222.27,221.88,222.27,21483.0,204.1571,204.516,204.1571,204.516,21483.0
2021-06-11 11:40:00,222.26,222.28,222.06,222.11,13701.0,204.5068,204.5252,204.3228,204.3688,13701.0
2021-06-11 11:50:00,222.1,222.29,221.95,222.23,13248.0,204.3596,204.5344,204.2215,204.4792,13248.0
2021-06-11 12:00:00,222.21,222.25,221.81,221.97,11116.0,204.4608,204.4976,204.0927,204.24,11116.0
2021-06-11 12:10:00,221.93,222.3,221.73,222.15,12649.0,204.2031,204.5436,204.0191,204.4056,12649.0
2021-06-11 12:20:00,222.13,222.13,221.75,221.75,10091.0,204.3872,204.3872,204.0375,204.0375,10091.0
2021-06-11 12:30:00,221.75,222.07,221.71,221.99,12920.0,204.0375,204.332,204.0007,204.2584,12920.0
2021-06-11 12:40:00,222.01,222.33,221.9,222.33,27733.0,204.2768,204.5712,204.1755,204.5712,27733.0
2021-06-11 12:50:00,222.31,222.59,222.21,222.21,12850.0,204.5528,204.8104,204.4608,204.4608,12850.0
2021-06-11 13:00:00,222.23,222.61,222.22,222.6,11362.0,204.4792,204.8288,204.47,204.8196,11362.0
2021-06-11 13:10:00,222.62,222.8,222.35,222.76,14477.0,204.838,205.0037,204.5896,204.9668,14477.0
2021-06-11 13:20:00,222.76,222.9,222.39,222.63,13310.0,204.9668,205.0957,204.6264,204.8472,13310.0
2021-06-11 13:30:00,222.61,222.68,222.3,222.32,13366.0,204.8288,204.8932,204.5436,204.562,13366.0
2021-06-11 13:40:00,222.34,222.67,222.34,222.65,9134.0,204.5804,204.884,204.5804,204.8656,9134.0
2021-06-11 13:50:00,222.65,222.76,222.6,222.65,12629.0,204.8656,204.9668,204.8196,204.8656,12629.0
2021-06-11 14:00:00,222.65,222.83,222.36,222.77,14120.0,204.8656,205.0313,204.5988,204.9761,14120.0
2021-06-11 14:10:00,222.91,223.03,222.52,222.64,16124.0,205.1049,205.2153,204.746,204.8564,16124.0
2021-06-11 14:20:00,222.67,223.03,222.62,222.94,18917.0,204.884,205.2153,204.838,205.1325,18917.0
2021-06-11 14:30:00,222.98,223.22,222.7,222.86,15596.0,205.1693,205.3901,204.9116,205.0589,15596.0
2021-06-11 14:40:00,222.81,223.02,222.79,222.97,12663.0,205.0129,205.2061,204.9945,205.1601,12663.0
2021-06-11 14:50:00,222.97,223.19,222.69,223.13,14257.0,205.1601,205.3625,204.9024,205.3073,14257.0
2021-06-11 15:00:00,223.12,223.13,222.81,222.81,18367.0,205.2981,205.3073,205.0129,205.0129,18367.0
2021-06-11 15:10:00,222.77,223.2,222.77,223.15,17287.0,204.9761,205.3717,204.9761,205.3257,17287.0
2021-06-11 15:20:00,223.12,223.15,222.74,223.0,26316.0,205.2981,205.3257,204.9484,205.1877,26316.0
2021-06-11 15:30:00,223.01,223.24,222.96,223.14,56071.0,205.1969,205.4085,205.1509,205.3165,56071.0
2021-06-11 15:40:00,223.1,223.2,222.81,223.0,50668.0,205.2797,205.3717,205.0129,205.1877,50668.0
2021-06-11 15:50:00,223.04,223.49,222.92,223.32,130710.0,205.2245,205.6385,205.1141,205.4821,130710.0
2021-06-14 09:30:00,222.07,223.14,222.07,222.21,23117.0,204.332,205.3165,204.332,204.4608,23117.0
2021-06-14 09:40:00,222.21,222.57,222.04,222.04,14001.0,204.4608,204.792,204.3044,204.3044,14001.0
2021-06-14 09:50:00,222.04,222.33,221.78,221.88,19440.0,204.3044,204.5712,204.0651,204.1571,19440.0
2021-06-14 10:00:00,221.97,222.07,221.73,221.83,13533.0,204.24,204.332,204.0191,204.1111,13533.0
2021-06-14 10:10:00,221.78,221.85,221.11,221.37,21741.0,204.0651,204.1295,203.4486,203.6879,21741.0
2021-06-14 10:20:00,221.46,221.55,220.83,220.89,23934.0,203.7707,203.8535,203.191,203.2462,23934.0
2021-06-14 10:30:00,221.0,221.42,220.95,221.39,19005.0,203.3474,203.7339,203.3014,203.7063,19005.0
2021-06-14 10:40:00,221.47,221.53,221.22,221.22,16560.0,203.7799,203.8351,203.5499,203.5499,16560.0
2021-06-14 10:50:00,221.33,221.55,221.18,221.39,27075.0,203.6511,203.8535,203.5131,203.7063,27075.0
2021-06-14 11:00:00,221.35,221.54,221.31,221.51,20347.0,203.6695,203.8443,203.6327,203.8167,20347.0
2021-06-14 11:10:00,221.48,221.5,221.05,221.26,15916.0,203.7891,203.8075,203.3934,203.5867,15916.0
2021-06-14 11:20:00,221.2,221.23,221.04,221.19,10372.0,203.5315,203.5591,203.3842,203.5223,10372.0
2021-06-14 11:30:00,221.21,221.31,221.05,221.15,39173.0,203.5407,203.6327,203.3934,203.4854,39173.0
2021-06-14 11:40:00,221.15,221.32,221.06,221.15,10190.0,203.4854,203.6419,203.4026,203.4854,10190.0
2021-06-14 11:50:00,221.15,221.32,221.12,221.17,21035.0,203.4854,203.6419,203.4578,203.5039,21035.0
2021-06-14 12:00:00,221.17,221.27,221.14,221.24,9031.0,203.5039,203.5959,203.4762,203.5683,9031.0
2021-06-14 12:10:00,221.21,221.29,221.18,221.24,15328.0,203.5407,203.6143,203.5131,203.5683,15328.0
2021-06-14 12:20:00,221.22,221.29,221.18,221.24,12763.0,203.5499,203.6143,203.5131,203.5683,12763.0
2021-06-14 12:30:00,221.25,221.28,221.17,221.28,17596.0,203.5775,203.6051,203.5039,203.6051,17596.0
2021-06-14 12:40:00,221.26,221.27,221.2,221.2,8580.0,203.5867,203.5959,203.5315,203.5315,8580.0
2021-06-14 12:50:00,221.25,221.27,221.14,221.2,14356.0,203.5775,203.5959,203.4762,203.5315,14356.0
2021-06-14 13:00:00,221.23,221.27,221.16,221.19,12443.0,203.5591,203.5959,203.4947,203.5223,12443.0
2021-06-14 13:10:00,221.16,221.3,221.13,221.2,20629.0,203.4947,203.6235,203.467,203.5315,20629.0
2021-06-14 13:20:00,221.21,221.26,221.18,221.24,10608.0,203.5407,203.5867,203.5131,203.5683,10608.0
2021-06-14 13:30:00,221.22,221.37,221.21,221.21,21309.0,203.5499,203.6879,203.5407,203.5407,21309.0
2021-06-14 13:40:00,221.2,221.23,221.15,221.2,9941.0,203.5315,203.5591,203.4854,203.5315,9941.0
2021-06-14 13:50:00,221.2,221.22,221.16,221.22,8109.0,203.5315,203.5499,203.4947,203.5499,8109.0
2021-06-14 14:00:00,221.22,221.31,221.18,221.24,19640.0,203.5499,203.6327,203.5131,203.5683,19640.0
2021-06-14 14:10:00,221.25,221.58,221.2,221.46,28509.0,203.5775,203.8811,203.5315,203.7707,28509.0
2021-06-14 14:20:00,221.43,221.47,221.34,221.41,43119.0,203.7431,203.7799,203.6603,203.7247,43119.0
2021-06-14 14:30:00,221.41,221.71,221.36,221.37,19457.0,203.7247,204.0007,203.6787,203.6879,19457.0
2021-06-14 14:40:00,221.36,221.51,221.3,221.45,29020.0,203.6787,203.8167,203.6235,203.7615,29020.0
2021-06-14 14:50:00,221.46,221.65,221.43,221.5,30472.0,203.7707,203.9455,203.7431,203.8075,30472.0
2021-06-14 15:00:00,221.5,221.65,221.46,221.64,28388.0,203.8075,203.9455,203.7707,203.9363,28388.0
2021-06-14 15:10:00,221.68,222.13,221.62,222.08,22294.0,203.9731,204.3872,203.9179,204.3412,22294.0
2021-06-14 15:20:00,222.09,222.1,221.81,221.9,18078.0,204.3504,204.3596,204.0927,204.1755,18078.0
2021-06-14 15:30:00,221.94,222.22,221.91,222.13,35512.0,204.2123,204.47,204.1847,204.3872,35512.0
2021-06-14 15:40:00,222.13,222.19,221.93,221.97,18576.0,204.3872,204.4424,204.2031,204.24,18576.0
2021-06-14 15:50:00,222.0,222.25,221.77,222.18,62573.0,204.2676,204.4976,204.0559,204.4332,62573.0
2021-06-15 09:30:00,223.37,224.19,222.99,223.69,24209.0,205.5281,206.2826,205.1785,205.8226,24209.0
2021-06-15 09:40:00,223.86,224.07,223.31,223.31,9298.0,205.979,206.1722,205.4729,205.4729,9298.0
2021-06-15 09:50:00,223.27,223.56,222.99,223.55,10258.0,205.4361,205.7029,205.1785,205.6937,10258.0
2021-06-15 10:00:00,223.64,224.05,223.56,223.82,14518.0,205.7766,206.1538,205.7029,205.9422,14518.0
2021-06-15 10:10:00,223.85,224.24,223.65,224.11,12080.0,205.9698,206.3286,205.7858,206.209,12080.0
2021-06-15 10:20:00,224.13,224.49,223.97,224.49,38024.0,206.2274,206.5587,206.0802,206.5587,38024.0
2021-06-15 10:30:00,224.47,224.5,223.78,223.8,9402.0,206.5403,206.5679,205.9054,205.9238,9402.0
2021-06-15 10:40:00,223.8,223.89,223.48,223.64,9900.0,205.9238,206.0066,205.6293,205.7766,9900.0
2021-06-15 10:50:00,223.64,223.74,223.4,223.57,8617.0,205.7766,205.8686,205.5557,205.7121,8617.0
2021-06-15 11:00:00,223.53,223.8,223.47,223.63,17324.0,205.6753,205.9238,205.6201,205.7674,17324.0
2021-06-15 11:10:00,223.66,223.86,223.45,223.81,12304.0,205.795,205.979,205.6017,205.933,12304.0
2021-06-15 11:20:00,223.84,223.92,223.68,223.83,12438.0,205.9606,206.0342,205.8134,205.9514,12438.0
2021-06-15 11:30:00,223.82,223.82,223.31,223.57,16856.0,205.9422,205.9422,205.4729,205.7121,16856.0
2021-06-15 11:40:00,223.56,223.91,223.56,223.76,8960.0,205.7029,206.025,205.7029,205.887,8960.0
2021-06-15 11:50:00,223.74,223.94,223.74,223.85,7145.0,205.8686,206.0526,205.8686,205.9698,7145.0
2021-06-15 12:00:00,223.94,224.12,223.88,224.12,8362.0,206.0526,206.2182,205.9974,206.2182,8362.0
2021-06-15 12:10:00,224.08,224.4,224.04,224.39,7320.0,206.1814,206.4759,206.1446,206.4667,7320.0
2021-06-15 12:20:00,224.36,224.46,224.3,224.46,5260.0,206.439,206.5311,206.3838,206.5311,5260.0
2021-06-15 12:30:00,224.46,224.61,224.28,224.38,9015.0,206.5311,206.6691,206.3654,206.4575,9015.0
2021-06-15 12:40:00,224.27,224.49,224.11,224.48,9030.0,206.3562,206.5587,206.209,206.5495,9030.0
2021-06-15 12:50:00,224.38,224.38,224.12,224.24,10497.0,206.4575,206.4575,206.2182,206.3286,10497.0
2021-06-15 13:00:00,224.29,224.52,224.29,224.38,5608.0,206.3746,206.5863,206.3746,206.4575,5608.0
2021-06-15 13:10:00,224.35,224.4,224.16,224.24,5180.0,206.4298,206.4759,206.255,206.3286,5180.0
2021-06-15 13:20:00,224.26,224.26,223.98,224.06,4753.0,206.347,206.347,206.0894,206.163,4753.0
2021-06-15 13:30:00,223.99,223.99,223.74,223.93,7404.0,206.0986,206.0986,205.8686,206.0434,7404.0
2021-06-15 13:40:00,223.96,224.0,223.9,223.9,5365.0,206.071,206.1078,206.0158,206.0158,5365.0
2021-06-15 13:50:00,223.94,224.25,223.91,224.08,14072.0,206.0526,206.3378,206.025,206.1814,14072.0
2021-06-15 14:00:00,224.11,224.27,224.03,224.18,7017.0,206.209,206.3562,206.1354,206.2734,7017.0
2021-06-15 14:10:00,224.16,224.16,224.02,224.04,4392.0,206.255,206.255,206.1262,206.1446,4392.0
2021-06-15 14:20:00,224.01,224.09,223.95,224.09,7581.0,206.117,206.1906,206.0618,206.1906,7581.0
2021-06-15 14:30:00,224.03,224.06,223.93,224.05,3288.0,206.1354,206.163,206.0434,206.1538,3288.0
2021-06-15 14:40:00,224.08,224.19,223.93,224.07,10502.0,206.1814,206.2826,206.0434,206.1722,10502.0
2021-06-15 14:50:00,224.04,224.28,224.04,224.12,11753.0,206.1446,206.3654,206.1446,206.2182,11753.0
2021-06-15 15:00:00,224.1,224.1,223.9,223.97,9349.0,206.1998,206.1998,206.0158,206.0802,9349.0
2021-06-15 15:10:00,223.97,224.03,223.9,223.91,7776.0,206.0802,206.1354,206.0158,206.025,7776.0
2021-06-15 15:20:00,223.92,224.04,223.83,223.88,15663.0,206.0342,206.1446,205.9514,205.9974,15663.0
2021-06-15 15:30:00,223.89,223.99,223.68,223.95,28483.0,206.0066,206.0986,205.8134,206.0618,28483.0
2021-06-15 15:40:00,223.92,223.96,223.73,223.93,22448.0,206.0342,206.071,205.8594,206.0434,22448.0
2021-06-15 15:50:00,223.92,224.04,223.66,223.83,73061.0,206.0342,206.1446,205.795,205.9514,73061.0
2021-06-16 09:30:00,224.4,224.4,222.8,223.43,26396.0,206.4759,206.4759,205.0037,205.5833,26396.0
2021-06-16 09:40:00,223.43,223.5,222.49,222.68,12771.0,205.5833,205.6477,204.7184,204.8932,12771.0
2021-06-16 09:50:00,222.67,222.79,222.22,222.59,40274.0,204.884,204.9945,204.47,204.8104,40274.0
2021-06-16 10:00:00,222.52,223.25,222.52,222.59,10267.0,204.746,205.4177,204.746,204.8104,10267.0
2021-06-16 10:10:00,222.57,222.77,222.45,222.61,11257.0,204.792,204.9761,204.6816,204.8288,11257.0
2021-06-16 10:20:00,222.73,223.1,222.73,223.02,8564.0,204.9392,205.2797,204.9392,205.2061,8564.0
2021-06-16 10:30:00,223.02,223.08,222.79,222.92,9405.0,205.2061,205.2613,204.9945,205.1141,9405.0
2021-06-16 10:40:00,222.97,223.04,222.74,222.74,7428.0,205.1601,205.2245,204.9484,204.9484,7428.0
2021-06-16 10:50:00,222.76,223.0,222.71,222.91,10561.0,204.9668,205.1877,204.9208,205.1049,10561.0
2021-06-16 11:00:00,222.9,223.37,222.83,223.17,16079.0,205.0957,205.5281,205.0313,205.3441,16079.0
2021-06-16 11:10:00,223.16,223.36,223.03,223.1,12150.0,205.3349,205.5189,205.2153,205.2797,12150.0
2021-06-16 11:20:00,223.08,223.09,222.56,222.71,7193.0,205.2613,205.2705,204.7828,204.9208,7193.0
2021-06-16 11:30:00,222.73,222.99,222.69,222.84,10017.0,204.9392,205.1785,204.9024,205.0405,10017.0
2021-06-16 11:40:00,222.84,222.93,222.72,222.93,6635.0,205.0405,205.1233,204.93,205.1233,6635.0
2021-06-16 11:50:00,222.93,223.28,222.91,223.22,14614.0,205.1233,205.4453,205.1049,205.3901,14614.0
2021-06-16 12:00:00,223.25,223.27,223.01,223.02,12414.0,205.4177,205.4361,205.1969,205.2061,12414.0
2021-06-16 12:10:00,223.04,223.05,222.86,222.94,5134.0,205.2245,205.2337,205.0589,205.1325,5134.0
2021-06-16 12:20:00,222.92,222.94,222.67,222.74,16102.0,205.1141,205.1325,204.884,204.9484,16102.0
2021-06-16 12:30:00,222.75,222.85,222.73,222.79,15971.0,204.9576,205.0497,204.9392,204.9945,15971.0
2021-06-16 12:40:00,222.78,222.9,222.75,222.79,9668.0,204.9853,205.0957,204.9576,204.9945,9668.0
2021-06-16 12:50:00,222.82,222.87,222.75,222.83,5921.0,205.0221,205.0681,204.9576,205.0313,5921.0
2021-06-16 13:00:00,222.82,222.86,222.55,222.58,10854.0,205.0221,205.0589,204.7736,204.8012,10854.0
2021-06-16 13:10:00,222.6,222.85,222.6,222.65,9715.0,204.8196,205.0497,204.8196,204.8656,9715.0
2021-06-16 13:20:00,222.66,222.66,222.39,222.42,6133.0,204.8748,204.8748,204.6264,204.654,6133.0
2021-06-16 13:30:00,222.42,222.73,222.42,222.69,9763.0,204.654,204.9392,204.654,204.9024,9763.0
2021-06-16 13:40:00,222.69,222.71,222.46,222.46,8908.0,204.9024,204.9208,204.6908,204.6908,8908.0
2021-06-16 13:50:00,222.38,222.95,222.38,222.93,14038.0,204.6172,205.1417,204.6172,205.1233,14038.0
2021-06-16 14:00:00,222.85,222.85,221.84,222.17,26942.0,205.0497,205.0497,204.1203,204.424,26942.0
2021-06-16 14:10:00,222.18,222.36,221.65,221.96,12306.0,204.4332,204.5988,203.9455,204.2307,12306.0
2021-06-16 14:20:00,221.92,222.12,221.69,222.05,16023.0,204.1939,204.378,203.9823,204.3136,16023.0
2021-06-16 14:30:00,222.01,222.49,221.78,222.15,24257.0,204.2768,204.7184,204.0651,204.4056,24257.0
2021-06-16 14:40:00,222.04,222.25,221.9,221.99,10610.0,204.3044,204.4976,204.1755,204.2584,10610.0
2021-06-16 14:50:00,222.03,222.49,222.02,222.29,11594.0,204.2952,204.7184,204.286,204.5344,11594.0
2021-06-16 15:00:00,222.27,222.38,222.06,222.17,9653.0,204.516,204.6172,204.3228,204.424,9653.0
2021-06-16 15:10:00,222.17,222.28,222.03,222.13,13124.0,204.424,204.5252,204.2952,204.3872,13124.0
2021-06-16 15:20:00,222.11,222.21,221.86,221.95,27911.0,204.3688,204.4608,204.1387,204.2215,27911.0
2021-06-16 15:30:00,222.0,222.23,221.85,222.23,28583.0,204.2676,204.4792,204.1295,204.4792,28583.0
2021-06-16 15:40:00,222.21,222.22,221.49,221.5,26323.0,204.4608,204.47,203.7983,203.8075,26323.0
2021-06-16 15:50:00,221.38,221.99,221.38,221.98,81752.0,203.6971,204.2584,203.6971,204.2492,81752.0
2021-06-17 09:30:00,222.31,222.86,221.96,222.77,20839.0,204.5528,205.0589,204.2307,204.9761,20839.0
2021-06-17 09:40:00,222.77,222.91,221.81,221.96,33097.0,204.9761,205.1049,204.0927,204.2307,33097.0
2021-06-17 09:50:00,221.93,222.19,221.36,221.5,18338.0,204.2031,204.4424,203.6787,203.8075,18338.0
2021-06-17 10:00:00,221.5,222.2,221.5,222.1,49372.0,203.8075,204.4516,203.8075,204.3596,49372.0
2021-06-17 10:10:00,222.16,222.3,221.93,222.15,29181.0,204.4148,204.5436,204.2031,204.4056,29181.0
2021-06-17 10:20:00,222.3,222.3,221.69,221.69,45702.0,204.5436,204.5436,203.9823,203.9823,45702.0
2021-06-17 10:30:00,221.68,222.23,221.61,221.89,12343.0,203.9731,204.4792,203.9087,204.1663,12343.0
2021-06-17 10:40:00,221.98,222.13,221.55,221.59,37882.0,204.2492,204.3872,203.8535,203.8903,37882.0
2021-06-17 10:50:00,221.59,221.78,221.47,221.47,18120.0,203.8903,204.0651,203.7799,203.7799,18120.0
2021-06-17 11:00:00,221.42,221.42,220.97,220.97,11604.0,203.7339,203.7339,203.3198,203.3198,11604.0
2021-06-17 11:10:00,220.91,220.91,220.5,220.67,13720.0,203.2646,203.2646,202.8874,203.0438,13720.0
2021-06-17 11:20:00,220.7,220.72,220.32,220.67,27007.0,203.0714,203.0898,202.7217,203.0438,27007.0
2021-06-17 11:30:00,220.66,221.1,220.59,221.1,21734.0,203.0346,203.4394,202.9702,203.4394,21734.0
2021-06-17 11:40:00,221.13,221.31,220.79,221.28,9931.0,203.467,203.6327,203.1542,203.6051,9931.0
2021-06-17 11:50:00,221.23,221.23,220.7,221.0,23851.0,203.5591,203.5591,203.0714,203.3474,23851.0
2021-06-17 12:00:00,220.93,221.07,220.81,220.84,23085.0,203.283,203.4118,203.1726,203.2002,23085.0
2021-06-17 12:10:00,220.83,221.11,220.65,220.65,15493.0,203.191,203.4486,203.0254,203.0254,15493.0
2021-06-17 12:20:00,220.67,220.69,220.26,220.41,14311.0,203.0438,203.0622,202.6665,202.8046,14311.0
2021-06-17 12:30:00,220.37,220.56,220.08,220.26,14737.0,202.7678,202.9426,202.5009,202.6665,14737.0
2021-06-17 12:40:00,220.36,220.71,220.32,220.67,21559.0,202.7586,203.0806,202.7217,203.0438,21559.0
2021-06-17 12:50:00,220.7,221.21,220.62,221.21,20327.0,203.0714,203.5407,202.9978,203.5407,20327.0
2021-06-17 13:00:00,221.26,221.54,220.92,221.21,27833.0,203.5867,203.8443,203.2738,203.5407,27833.0
2021-06-17 13:10:00,221.04,221.2,221.0,221.07,10002.0,203.3842,203.5315,203.3474,203.4118,10002.0
2021-06-17 13:20:00,221.06,221.16,220.94,221.13,14296.0,203.4026,203.4947,203.2922,203.467,14296.0
2021-06-17 13:30:00,221.09,221.15,220.9,220.96,10000.0,203.4302,203.4854,203.2554,203.3106,10000.0
2021-06-17 13:40:00,220.92,220.94,220.53,220.6,14017.0,203.2738,203.2922,202.915,202.9794,14017.0
2021-06-17 13:50:00,220.66,220.83,220.42,220.74,20594.0,203.0346,203.191,202.8138,203.1082,20594.0
2021-06-17 14:00:00,220.77,221.03,220.69,220.71,14705.0,203.1358,203.375,203.0622,203.0806,14705.0
2021-06-17 14:10:00,220.79,220.91,220.69,220.71,11345.0,203.1542,203.2646,203.0622,203.0806,11345.0
2021-06-17 14:20:00,220.71,221.01,220.59,220.91,24800.0,203.0806,203.3566,202.9702,203.2646,24800.0
2021-06-17 14:30:00,220.91,220.91,220.72,220.73,9714.0,203.2646,203.2646,203.0898,203.099,9714.0
2021-06-17 14:40:00,220.73,220.94,220.7,220.81,12911.0,203.099,203.2922,203.0714,203.1726,12911.0
2021-06-17 14:50:00,220.73,220.86,220.49,220.75,11747.0,203.099,203.2186,202.8782,203.1174,11747.0
2021-06-17 15:00:00,220.75,220.85,220.58,220.83,18917.0,203.1174,203.2094,202.961,203.191,18917.0
2021-06-17 15:10:00,220.81,221.26,220.74,221.26,12341.0,203.1726,203.5867,203.1082,203.5867,12341.0
2021-06-17 15:20:00,221.28,221.32,220.91,220.97,17781.0,203.6051,203.6419,203.2646,203.3198,17781.0
2021-06-17 15:30:00,220.95,221.44,220.87,221.22,32199.0,203.3014,203.7523,203.2278,203.5499,32199.0
2021-06-17 15:40:00,221.19,221.22,220.71,220.81,31082.0,203.5223,203.5499,203.0806,203.1726,31082.0
2021-06-17 15:50:00,220.81,220.87,220.12,220.36,140753.0,203.1726,203.2278,202.5377,202.7586,140753.0
2021-06-18 09:30:00,218.4,219.54,218.19,218.64,136447.0,200.9551,202.004,200.7619,201.1759,136447.0
2021-06-18 09:40:00,218.55,219.32,218.41,219.15,8552.0,201.0931,201.8016,200.9643,201.6452,8552.0
2021-06-18 09:50:00,219.04,219.22,218.33,219.12,10331.0,201.544,201.7096,200.8907,201.6176,10331.0
2021-06-18 10:00:00,219.22,219.26,218.52,219.0,13552.0,201.7096,201.7464,201.0655,201.5072,13552.0
2021-06-18 10:10:00,219.05,219.37,218.9,219.15,9736.0,201.5532,201.8476,201.4152,201.6452,9736.0
2021-06-18 10:20:00,219.16,219.37,218.82,218.93,5846.0,201.6544,201.8476,201.3416,201.4428,5846.0
2021-06-18 10:30:00,218.9,219.59,218.71,219.54,12408.0,201.4152,202.0501,201.2403,202.004,12408.0
2021-06-18 10:40:00,219.49,219.78,219.12,219.36,12092.0,201.958,202.2249,201.6176,201.8384,12092.0
2021-06-18 10:50:00,219.32,219.46,219.07,219.27,8999.0,201.8016,201.9304,201.5716,201.7556,8999.0
2021-06-18 11:00:00,219.26,219.26,218.77,218.98,8285.0,201.7464,201.7464,201.2956,201.4888,8285.0
2021-06-18 11:10:00,219.0,219.35,219.0,219.3,13436.0,201.5072,201.8292,201.5072,201.7832,13436.0
2021-06-18 11:20:00,219.29,219.38,219.05,219.13,5472.0,201.774,201.8568,201.5532,201.6268,5472.0
2021-06-18 11:30:00,219.11,219.8,219.08,219.61,6735.0,201.6084,202.2433,201.5808,202.0685,6735.0
2021-06-18 11:40:00,219.63,219.92,219.54,219.92,4399.0,202.0869,202.3537,202.004,202.3537,4399.0
2021-06-18 11:50:00,219.89,219.93,219.69,219.69,7751.0,202.3261,202.3629,202.1421,202.1421,7751.0
2021-06-18 12:00:00,219.63,220.04,219.44,220.04,4268.0,202.0869,202.4641,201.912,202.4641,4268.0
2021-06-18 12:10:00,220.03,220.03,219.56,219.74,10449.0,202.4549,202.4549,202.0225,202.1881,10449.0
2021-06-18 12:20:00,219.79,219.91,219.53,219.58,8260.0,202.2341,202.3445,201.9948,202.0409,8260.0
2021-06-18 12:30:00,219.59,219.62,219.23,219.28,8032.0,202.0501,202.0777,201.7188,201.7648,8032.0
2021-06-18 12:40:00,219.23,219.23,218.91,219.03,4988.0,201.7188,201.7188,201.4244,201.5348,4988.0
2021-06-18 12:50:00,219.02,219.3,218.82,218.92,7576.0,201.5256,201.7832,201.3416,201.4336,7576.0
2021-06-18 13:00:00,218.93,219.16,218.85,219.09,20876.0,201.4428,201.6544,201.3692,201.59,20876.0
2021-06-18 13:10:00,219.12,219.53,219.1,219.47,8492.0,201.6176,201.9948,201.5992,201.9396,8492.0
2021-06-18 13:20:00,219.46,219.47,219.13,219.24,11855.0,201.9304,201.9396,201.6268,201.728,11855.0
2021-06-18 13:30:00,219.26,219.54,219.26,219.45,7368.0,201.7464,202.004,201.7464,201.9212,7368.0
2021-06-18 13:40:00,219.45,219.64,219.11,219.11,6159.0,201.9212,202.0961,201.6084,201.6084,6159.0
2021-06-18 13:50:00,219.02,219.41,218.97,219.24,4654.0,201.5256,201.8844,201.4796,201.728,4654.0
2021-06-18 14:00:00,219.26,219.49,219.2,219.21,4942.0,201.7464,201.958,201.6912,201.7004,4942.0
2021-06-18 14:10:00,219.16,219.3,219.1,219.25,6197.0,201.6544,201.7832,201.5992,201.7372,6197.0
2021-06-18 14:20:00,219.25,219.5,219.23,219.42,6069.0,201.7372,201.9672,201.7188,201.8936,6069.0
2021-06-18 14:30:00,219.39,219.4,219.17,219.3,6096.0,201.866,201.8752,201.6636,201.7832,6096.0
2021-06-18 14:40:00,219.31,219.5,219.18,219.31,14820.0,201.7924,201.9672,201.6728,201.7924,14820.0
2021-06-18 14:50:00,219.34,219.47,219.16,219.31,10099.0,201.82,201.9396,201.6544,201.7924,10099.0
2021-06-18 15:00:00,219.37,219.51,219.21,219.3,5813.0,201.8476,201.9764,201.7004,201.7832,5813.0
2021-06-18 15:10:00,219.32,219.54,219.2,219.43,9350.0,201.8016,202.004,201.6912,201.9028,9350.0
2021-06-18 15:20:00,219.44,219.63,219.16,219.19,14033.0,201.912,202.0869,201.6544,201.682,14033.0
2021-06-18 15:30:00,219.2,219.49,219.16,219.49,32423.0,201.6912,201.958,201.6544,201.958,32423.0
2021-06-18 15:40:00,219.5,219.53,219.13,219.19,36576.0,201.9672,201.9948,201.6268,201.682,36576.0
2021-06-18 15:50:00,219.23,219.37,218.75,218.79,133423.0,201.7188,201.8476,201.2772,201.314,133423.0
2021-06-21 09:30:00,220.4,221.7,220.29,221.7,17491.0,202.7954,203.9915,202.6941,203.9915,17491.0
2021-06-21 09:40:00,221.72,222.16,221.51,222.01,10578.0,204.0099,204.4148,203.8167,204.2768,10578.0
2021-06-21 09:50:00,221.93,222.76,221.92,222.29,13722.0,204.2031,204.9668,204.1939,204.5344,13722.0
2021-06-21 10:00:00,222.43,223.24,222.42,222.91,11033.0,204.6632,205.4085,204.654,205.1049,11033.0
2021-06-21 10:10:00,222.91,223.08,222.63,222.91,11127.0,205.1049,205.2613,204.8472,205.1049,11127.0
2021-06-21 10:20:00,222.84,223.37,222.84,223.27,7584.0,205.0405,205.5281,205.0405,205.4361,7584.0
2021-06-21 10:30:00,223.31,223.48,223.0,223.32,11444.0,205.4729,205.6293,205.1877,205.4821,11444.0
2021-06-21 10:40:00,223.42,223.49,223.21,223.33,6793.0,205.5741,205.6385,205.3809,205.4913,6793.0
2021-06-21 10:50:00,223.21,223.38,222.82,223.05,8876.0,205.3809,205.5373,205.0221,205.2337,8876.0
2021-06-21 11:00:00,223.04,223.04,222.08,222.22,7726.0,205.2245,205.2245,204.3412,204.47,7726.0
2021-06-21 11:10:00,222.31,222.75,222.25,222.73,11513.0,204.5528,204.9576,204.4976,204.9392,11513.0
2021-06-21 11:20:00,222.75,222.98,222.64,222.89,9443.0,204.9576,205.1693,204.8564,205.0865,9443.0
2021-06-21 11:30:00,222.92,222.95,222.68,222.68,5933.0,205.1141,205.1417,204.8932,204.8932,5933.0
2021-06-21 11:40:00,222.68,222.97,222.68,222.86,5314.0,204.8932,205.1601,204.8932,205.0589,5314.0
2021-06-21 11:50:00,222.84,223.04,222.57,222.68,3322.0,205.0405,205.2245,204.792,204.8932,3322.0
2021-06-21 12:00:00,222.61,222.61,222.34,222.38,9546.0,204.8288,204.8288,204.5804,204.6172,9546.0
2021-06-21 12:10:00,222.46,222.65,222.33,222.42,8244.0,204.6908,204.8656,204.5712,204.654,8244.0
2021-06-21 12:20:00,222.47,222.52,222.33,222.45,14712.0,204.7,204.746,204.5712,204.6816,14712.0
2021-06-21 12:30:00,222.45,222.54,222.42,222.49,12327.0,204.6816,204.7644,204.654,204.7184,12327.0
2021-06-21 12:40:00,222.53,222.63,222.47,222.62,6770.0,204.7552,204.8472,204.7,204.838,6770.0
2021-06-21 12:50:00,222.65,222.65,222.5,222.5,3137.0,204.8656,204.8656,204.7276,204.7276,3137.0
2021-06-21 13:00:00,222.59,222.65,222.46,222.56,4974.0,204.8104,204.8656,204.6908,204.7828,4974.0
2021-06-21 13:10:00,222.56,222.57,222.48,222.5,3489.0,204.7828,204.792,204.7092,204.7276,3489.0
2021-06-21 13:20:00,222.5,222.57,222.47,222.51,7066.0,204.7276,204.792,204.7,204.7368,7066.0
2021-06-21 13:30:00,222.51,222.68,222.47,222.61,4311.0,204.7368,204.8932,204.7,204.8288,4311.0
2021-06-21 13:40:00,222.66,223.02,222.66,222.84,5944.0,204.8748,205.2061,204.8748,205.0405,5944.0
2021-06-21 13:50:00,222.92,222.94,222.53,222.53,3684.0,205.1141,205.1325,204.7552,204.7552,3684.0
2021-06-21 14:00:00,222.58,222.79,222.56,222.56,6040.0,204.8012,204.9945,204.7828,204.7828,6040.0
2021-06-21 14:10:00,222.59,222.68,222.56,222.6,4005.0,204.8104,204.8932,204.7828,204.8196,4005.0
2021-06-21 14:20:00,222.55,222.59,222.35,222.42,6814.0,204.7736,204.8104,204.5896,204.654,6814.0
2021-06-21 14:30:00,222.44,222.64,222.34,222.64,8859.0,204.6724,204.8564,204.5804,204.8564,8859.0
2021-06-21 14:40:00,222.52,222.57,222.46,222.49,2834.0,204.746,204.792,204.6908,204.7184,2834.0
2021-06-21 14:50:00,222.5,222.57,222.47,222.5,7723.0,204.7276,204.792,204.7,204.7276,7723.0
2021-06-21 15:00:00,222.53,222.8,222.5,222.74,5891.0,204.7552,205.0037,204.7276,204.9484,5891.0
2021-06-21 15:10:00,222.75,222.97,222.73,222.97,7824.0,204.9576,205.1601,204.9392,205.1601,7824.0
2021-06-21 15:20:00,222.95,223.0,222.84,222.96,7543.0,205.1417,205.1877,205.0405,205.1509,7543.0
2021-06-21 15:30:00,222.94,223.01,222.78,222.78,12142.0,205.1325,205.1969,204.9853,204.9853,12142.0
2021-06-21 15:40:00,222.79,222.82,222.47,222.61,17880.0,204.9945,205.0221,204.7,204.8288,17880.0
2021-06-21 15:50:00,222.69,222.79,222.54,222.64,45746.0,204.9024,204.9945,204.7644,204.8564,45746.0
2021-06-22 09:30:00,222.12,222.59,221.43,221.7,10778.0,204.378,204.8104,203.7431,203.9915,10778.0
2021-06-22 09:40:00,221.8,222.6,221.79,222.0,12517.0,204.0835,204.8196,204.0743,204.2676,12517.0
2021-06-22 09:50:00,221.87,221.89,220.82,220.82,11020.0,204.1479,204.1663,203.1818,203.1818,11020.0
2021-06-22 10:00:00,220.96,221.66,220.93,221.65,16147.0,203.3106,203.9547,203.283,203.9455,16147.0
2021-06-22 10:10:00,221.65,222.03,221.54,221.76,17212.0,203.9455,204.2952,203.8443,204.0467,17212.0
2021-06-22 10:20:00,221.65,221.65,221.05,221.05,11255.0,203.9455,203.9455,203.3934,203.3934,11255.0
2021-06-22 10:30:00,221.12,221.28,221.04,221.25,10582.0,203.4578,203.6051,203.3842,203.5775,10582.0
2021-06-22 10:40:00,221.31,221.53,221.22,221.39,8914.0,203.6327,203.8351,203.5499,203.7063,8914.0
2021-06-22 10:50:00,221.4,221.64,221.36,221.64,7475.0,203.7155,203.9363,203.6787,203.9363,7475.0
2021-06-22 11:00:00,221.6,221.62,221.1,221.62,8071.0,203.8995,203.9179,203.4394,203.9179,8071.0
2021-06-22 11:10:00,221.7,221.9,221.57,221.64,15252.0,203.9915,204.1755,203.8719,203.9363,15252.0
2021-06-22 11:20:00,221.59,221.89,221.58,221.89,12716.0,203.8903,204.1663,203.8811,204.1663,12716.0
2021-06-22 11:30:00,221.84,222.0,221.64,221.84,19388.0,204.1203,204.2676,203.9363,204.1203,19388.0
2021-06-22 11:40:00,221.87,221.87,221.56,221.66,6062.0,204.1479,204.1479,203.8627,203.9547,6062.0
2021-06-22 11:50:00,221.67,221.75,221.58,221.65,18546.0,203.9639,204.0375,203.8811,203.9455,18546.0
2021-06-22 12:00:00,221.66,221.82,221.63,221.66,5501.0,203.9547,204.1019,203.9271,203.9547,5501.0
2021-06-22 12:10:00,221.66,221.79,221.59,221.71,10606.0,203.9547,204.0743,203.8903,204.0007,10606.0
2021-06-22 12:20:00,221.7,221.77,221.58,221.59,27452.0,203.9915,204.0559,203.8811,203.8903,27452.0
2021-06-22 12:30:00,221.6,221.75,221.59,221.75,41876.0,203.8995,204.0375,203.8903,204.0375,41876.0
2021-06-22 12:40:00,221.77,221.84,221.7,221.82,7172.0,204.0559,204.1203,203.9915,204.1019,7172.0
2021-06-22 12:50:00,221.79,221.86,221.67,221.7,7883.0,204.0743,204.1387,203.9639,203.9915,7883.0
2021-06-22 13:00:00,221.68,222.08,221.64,222.08,29781.0,203.9731,204.3412,203.9363,204.3412,29781.0
2021-06-22 13:10:00,222.06,222.21,221.95,222.0,6962.0,204.3228,204.4608,204.2215,204.2676,6962.0
2021-06-22 13:20:00,222.04,222.15,222.02,222.13,15433.0,204.3044,204.4056,204.286,204.3872,15433.0
2021-06-22 13:30:00,222.07,222.15,221.97,222.04,6275.0,204.332,204.4056,204.24,204.3044,6275.0
2021-06-22 13:40:00,222.05,222.15,221.82,221.88,9548.0,204.3136,204.4056,204.1019,204.1571,9548.0
2021-06-22 13:50:00,221.89,221.9,221.62,221.69,11700.0,204.1663,204.1755,203.9179,203.9823,11700.0
2021-06-22 14:00:00,221.67,221.75,221.63,221.71,22761.0,203.9639,204.0375,203.9271,204.0007,22761.0
2021-06-22 14:10:00,221.75,221.88,221.65,221.77,17454.0,204.0375,204.1571,203.9455,204.0559,17454.0
2021-06-22 14:20:00,221.72,221.9,221.69,221.9,23983.0,204.0099,204.1755,203.9823,204.1755,23983.0
2021-06-22 14:30:00,221.83,221.99,221.79,221.91,13786.0,204.1111,204.2584,204.0743,204.1847,13786.0
2021-06-22 14:40:00,221.98,222.03,221.94,221.97,6886.0,204.2492,204.2952,204.2123,204.24,6886.0
2021-06-22 14:50:00,221.96,222.19,221.88,222.08,11543.0,204.2307,204.4424,204.1571,204.3412,11543.0
2021-06-22 15:00:00,222.1,222.11,221.71,221.88,12078.0,204.3596,204.3688,204.0007,204.1571,12078.0
2021-06-22 15:10:00,221.99,222.28,221.79,221.93,15403.0,204.2584,204.5252,204.0743,204.2031,15403.0
2021-06-22 15:20:00,222.02,222.18,222.0,222.06,13897.0,204.286,204.4332,204.2676,204.3228,13897.0
2021-06-22 15:30:00,222.12,222.25,221.7,221.71,22541.0,204.378,204.4976,203.9915,204.0007,22541.0
2021-06-22 15:40:00,221.72,221.81,221.44,221.67,45428.0,204.0099,204.0927,203.7523,203.9639,45428.0
2021-06-22 15:50:00,221.67,221.75,221.39,221.71,92085.0,203.9639,204.0375,203.7063,204.0007,92085.0
2021-06-23 09:30:00,222.16,222.31,221.73,222.05,45306.0,204.4148,204.5528,204.0191,204.3136,45306.0
2021-06-23 09:40:00,222.0,222.15,221.15,221.45,26298.0,204.2676,204.4056,203.4854,203.7615,26298.0
2021-06-23 09:50:00,221.36,221.87,221.35,221.45,38531.0,203.6787,204.1479,203.6695,203.7615,38531.0
2021-06-23 10:00:00,221.5,221.78,221.19,221.55,17789.0,203.8075,204.0651,203.5223,203.8535,17789.0
2021-06-23 10:10:00,221.47,222.08,221.47,221.92,15247.0,203.7799,204.3412,203.7799,204.1939,15247.0
2021-06-23 10:20:00,221.89,221.89,221.41,221.47,20007.0,204.1663,204.1663,203.7247,203.7799,20007.0
2021-06-23 10:30:00,221.44,221.8,221.23,221.8,14378.0,203.7523,204.0835,203.5591,204.0835,14378.0
2021-06-23 10:40:00,221.74,221.79,221.64,221.73,17859.0,204.0283,204.0743,203.9363,204.0191,17859.0
2021-06-23 10:50:00,221.73,221.94,221.64,221.86,15393.0,204.0191,204.2123,203.9363,204.1387,15393.0
2021-06-23 11:00:00,221.88,222.07,221.82,221.91,8712.0,204.1571,204.332,204.1019,204.1847,8712.0
2021-06-23 11:10:00,221.96,221.99,221.73,221.77,10552.0,204.2307,204.2584,204.0191,204.0559,10552.0
2021-06-23 11:20:00,221.69,222.06,221.68,221.82,35974.0,203.9823,204.3228,203.9731,204.1019,35974.0
2021-06-23 11:30:00,221.88,221.91,221.68,221.7,8924.0,204.1571,204.1847,203.9731,203.9915,8924.0
2021-06-23 11:40:00,221.71,221.72,221.48,221.51,10000.0,204.0007,204.0099,203.7891,203.8167,10000.0
2021-06-23 11:50:00,221.54,221.68,221.4,221.45,14027.0,203.8443,203.9731,203.7155,203.7615,14027.0
2021-06-23 12:00:00,221.41,221.57,221.27,221.52,41627.0,203.7247,203.8719,203.5959,203.8259,41627.0
2021-06-23 12:10:00,221.52,221.77,221.5,221.56,6762.0,203.8259,204.0559,203.8075,203.8627,6762.0
2021-06-23 12:20:00,221.56,221.84,221.56,221.77,10413.0,203.8627,204.1203,203.8627,204.0559,10413.0
2021-06-23 12:30:00,221.74,221.76,221.63,221.63,7954.0,204.0283,204.0467,203.9271,203.9271,7954.0
2021-06-23 12:40:00,221.63,221.8,221.52,221.58,8642.0,203.9271,204.0835,203.8259,203.8811,8642.0
2021-06-23 12:50:00,221.56,221.7,221.52,221.69,12126.0,203.8627,203.9915,203.8259,203.9823,12126.0
2021-06-23 13:00:00,221.7,221.74,221.62,221.67,10432.0,203.9915,204.0283,203.9179,203.9639,10432.0
2021-06-23 13:10:00,221.64,221.92,221.64,221.72,9422.0,203.9363,204.1939,203.9363,204.0099,9422.0
2021-06-23 13:20:00,221.73,221.82,221.67,221.78,7766.0,204.0191,204.1019,203.9639,204.0651,7766.0
2021-06-23 13:30:00,221.76,221.88,221.76,221.82,10629.0,204.0467,204.1571,204.0467,204.1019,10629.0
2021-06-23 13:40:00,221.87,222.06,221.84,222.04,5021.0,204.1479,204.3228,204.1203,204.3044,5021.0
2021-06-23 13:50:00,222.11,222.16,221.99,222.05,6091.0,204.3688,204.4148,204.2584,204.3136,6091.0
2021-06-23 14:00:00,222.01,222.27,221.93,222.27,10604.0,204.2768,204.516,204.2031,204.516,10604.0
2021-06-23 14:10:00,222.27,222.4,222.18,222.4,26165.0,204.516,204.6356,204.4332,204.6356,26165.0
2021-06-23 14:20:00,222.38,222.49,222.3,222.35,8036.0,204.6172,204.7184,204.5436,204.5896,8036.0
2021-06-23 14:30:00,222.32,222.51,222.28,222.44,12413.0,204.562,204.7368,204.5252,204.6724,12413.0
2021-06-23 14:40:00,222.49,222.6,222.34,222.5,7477.0,204.7184,204.8196,204.5804,204.7276,7477.0
2021-06-23 14:50:00,222.5,222.78,222.47,222.61,14499.0,204.7276,204.9853,204.7,204.8288,14499.0
2021-06-23 15:00:00,222.63,222.63,222.27,222.3,7212.0,204.8472,204.8472,204.516,204.5436,7212.0
2021-06-23 15:10:00,222.33,222.56,222.25,222.42,13632.0,204.5712,204.7828,204.4976,204.654,13632.0
2021-06-23 15:20:00,222.39,222.71,222.34,222.67,16281.0,204.6264,204.9208,204.5804,204.884,16281.0
2021-06-23 15:30:00,222.67,222.67,222.43,222.49,20269.0,204.884,204.884,204.6632,204.7184,20269.0
2021-06-23 15:40:00,222.46,222.49,221.61,221.62,32668.0,204.6908,204.7184,203.9087,203.9179,32668.0
2021-06-23 15:50:00,221.71,221.82,221.45,221.45,98671.0,204.0007,204.1019,203.7615,203.7615,98671.0
2021-06-24 09:30:00,222.55,222.55,220.6,220.65,28490.0,204.7736,204.7736,202.9794,203.0254,28490.0
2021-06-24 09:40:00,220.59,221.25,220.5,220.82,45688.0,202.9702,203.5775,202.8874,203.1818,45688.0
2021-06-24 09:50:00,220.99,221.04,220.55,220.56,22633.0,203.3382,203.3842,202.9334,202.9426,22633.0
2021-06-24 10:00:00,220.37,220.37,219.77,219.93,22972.0,202.7678,202.7678,202.2157,202.3629,22972.0
2021-06-24 10:10:00,219.98,220.34,219.9,220.29,17125.0,202.4089,202.7401,202.3353,202.6941,17125.0
2021-06-24 10:20:00,220.27,220.65,220.26,220.43,20326.0,202.6757,203.0254,202.6665,202.823,20326.0
2021-06-24 10:30:00,220.45,220.59,220.3,220.3,10568.0,202.8414,202.9702,202.7033,202.7033,10568.0
2021-06-24 10:40:00,220.28,220.51,220.04,220.05,11157.0,202.6849,202.8966,202.4641,202.4733,11157.0
2021-06-24 10:50:00,220.07,220.09,219.73,219.78,13104.0,202.4917,202.5101,202.1789,202.2249,13104.0
2021-06-24 11:00:00,219.8,220.08,219.73,219.86,20872.0,202.2433,202.5009,202.1789,202.2985,20872.0
2021-06-24 11:10:00,219.89,219.97,219.57,219.57,11945.0,202.3261,202.3997,202.0317,202.0317,11945.0
2021-06-24 11:20:00,219.59,219.61,219.04,219.22,9892.0,202.0501,202.0685,201.544,201.7096,9892.0
2021-06-24 11:30:00,219.17,219.36,219.14,219.28,9729.0,201.6636,201.8384,201.636,201.7648,9729.0
2021-06-24 11:40:00,219.28,219.39,219.22,219.34,7466.0,201.7648,201.866,201.7096,201.82,7466.0
2021-06-24 11:50:00,219.33,219.57,219.2,219.24,21888.0,201.8108,202.0317,201.6912,201.728,21888.0
2021-06-24 12:00:00,219.27,219.38,219.19,219.29,9926.0,201.7556,201.8568,201.682,201.774,9926.0
2021-06-24 12:10:00,219.25,219.3,219.12,219.14,11266.0,201.7372,201.7832,201.6176,201.636,11266.0
2021-06-24 12:20:00,219.14,219.28,219.06,219.22,15072.0,201.636,201.7648,201.5624,201.7096,15072.0
2021-06-24 12:30:00,219.17,219.36,219.03,219.33,7526.0,201.6636,201.8384,201.5348,201.8108,7526.0
2021-06-24 12:40:00,219.35,220.08,219.35,220.05,6442.0,201.8292,202.5009,201.8292,202.4733,6442.0
2021-06-24 12:50:00,220.03,220.45,220.03,220.44,10514.0,202.4549,202.8414,202.4549,202.8322,10514.0
2021-06-24 13:00:00,220.4,220.4,220.0,220.24,9466.0,202.7954,202.7954,202.4273,202.6481,9466.0
2021-06-24 13:10:00,220.16,220.23,219.95,220.04,13336.0,202.5745,202.6389,202.3813,202.4641,13336.0
2021-06-24 13:20:00,220.06,220.07,219.6,219.69,15269.0,202.4825,202.4917,202.0593,202.1421,15269.0
2021-06-24 13:30:00,219.65,219.89,219.63,219.86,16908.0,202.1053,202.3261,202.0869,202.2985,16908.0
2021-06-24 13:40:00,219.87,220.01,219.72,219.89,14643.0,202.3077,202.4365,202.1697,202.3261,14643.0
2021-06-24 13:50:00,219.82,220.19,219.8,220.15,26962.0,202.2617,202.6021,202.2433,202.5653,26962.0
2021-06-24 14:00:00,220.19,220.28,220.07,220.19,12377.0,202.6021,202.6849,202.4917,202.6021,12377.0
2021-06-24 14:10:00,220.22,220.24,220.07,220.15,12537.0,202.6297,202.6481,202.4917,202.5653,12537.0
2021-06-24 14:20:00,220.12,220.13,219.89,219.99,8290.0,202.5377,202.5469,202.3261,202.4181,8290.0
2021-06-24 14:30:00,219.99,220.09,219.82,219.89,14351.0,202.4181,202.5101,202.2617,202.3261,14351.0
2021-06-24 14:40:00,219.86,219.94,219.74,219.83,17896.0,202.2985,202.3721,202.1881,202.2709,17896.0
2021-06-24 14:50:00,219.86,219.94,219.8,219.87,11122.0,202.2985,202.3721,202.2433,202.3077,11122.0
2021-06-24 15:00:00,219.89,220.07,219.72,219.72,17200.0,202.3261,202.4917,202.1697,202.1697,17200.0
2021-06-24 15:10:00,219.71,219.71,219.42,219.65,15097.0,202.1605,202.1605,201.8936,202.1053,15097.0
2021-06-24 15:20:00,219.64,219.84,219.61,219.82,30744.0,202.0961,202.2801,202.0685,202.2617,30744.0
2021-06-24 15:30:00,219.82,220.32,219.82,219.93,22721.0,202.2617,202.7217,202.2617,202.3629,22721.0
2021-06-24 15:40:00,219.95,219.97,219.7,219.73,30727.0,202.3813,202.3997,202.1513,202.1789,30727.0
2021-06-24 15:50:00,219.74,219.98,219.52,219.59,73664.0,202.1881,202.4089,201.9856,202.0501,73664.0
2021-06-25 09:30:00,220.11,220.35,219.43,219.62,31597.0,202.5285,202.7493,201.9028,202.0777,31597.0
2021-06-25 09:40:00,219.54,220.15,219.53,219.97,26386.0,202.004,202.5653,201.9948,202.3997,26386.0
2021-06-25 09:50:00,220.04,220.98,220.04,220.81,26578.0,202.4641,203.329,202.4641,203.1726,26578.0
2021-06-25 10:00:00,220.61,221.21,220.48,221.1,11013.0,202.9886,203.5407,202.869,203.4394,11013.0
2021-06-25 10:10:00,221.1,221.37,221.01,221.2,12407.0,203.4394,203.6879,203.3566,203.5315,12407.0
2021-06-25 10:20:00,221.28,221.44,221.01,221.04,7658.0,203.6051,203.7523,203.3566,203.3842,7658.0
2021-06-25 10:30:00,221.05,221.44,220.93,220.93,39917.0,203.3934,203.7523,203.283,203.283,39917.0
2021-06-25 10:40:00,220.98,221.01,220.45,220.55,6216.0,203.329,203.3566,202.8414,202.9334,6216.0
2021-06-25 10:50:00,220.56,220.72,220.4,220.4,13305.0,202.9426,203.0898,202.7954,202.7954,13305.0
2021-06-25 11:00:00,220.44,220.62,220.33,220.43,8338.0,202.8322,202.9978,202.7309,202.823,8338.0
2021-06-25 11:10:00,220.47,220.6,220.2,220.6,9673.0,202.8598,202.9794,202.6113,202.9794,9673.0
2021-06-25 11:20:00,220.6,220.75,220.41,220.68,6823.0,202.9794,203.1174,202.8046,203.053,6823.0
2021-06-25 11:30:00,220.66,221.06,220.64,220.88,12839.0,203.0346,203.4026,203.0162,203.237,12839.0
2021-06-25 11:40:00,220.84,220.89,220.64,220.89,4969.0,203.2002,203.2462,203.0162,203.2462,4969.0
2021-06-25 11:50:00,220.84,221.03,220.8,221.01,5211.0,203.2002,203.375,203.1634,203.3566,5211.0
2021-06-25 12:00:00,220.96,221.11,220.82,220.93,9720.0,203.3106,203.4486,203.1818,203.283,9720.0
2021-06-25 12:10:00,220.89,221.02,220.87,221.02,5321.0,203.2462,203.3658,203.2278,203.3658,5321.0
2021-06-25 12:20:00,221.04,221.17,220.93,220.95,8465.0,203.3842,203.5039,203.283,203.3014,8465.0
2021-06-25 12:30:00,220.96,221.05,220.87,221.03,6818.0,203.3106,203.3934,203.2278,203.375,6818.0
2021-06-25 12:40:00,221.03,221.07,220.97,221.07,5913.0,203.375,203.4118,203.3198,203.4118,5913.0
2021-06-25 12:50:00,221.12,221.15,220.77,220.83,8826.0,203.4578,203.4854,203.1358,203.191,8826.0
2021-06-25 13:00:00,220.75,220.97,220.72,220.91,2620.0,203.1174,203.3198,203.0898,203.2646,2620.0
2021-06-25 13:10:00,220.83,220.94,220.71,220.9,4773.0,203.191,203.2922,203.0806,203.2554,4773.0
2021-06-25 13:20:00,220.94,220.97,220.87,220.89,3144.0,203.2922,203.3198,203.2278,203.2462,3144.0
2021-06-25 13:30:00,220.91,221.04,220.79,220.86,19115.0,203.2646,203.3842,203.1542,203.2186,19115.0
2021-06-25 13:40:00,220.83,220.91,220.77,220.82,5040.0,203.191,203.2646,203.1358,203.1818,5040.0
2021-06-25 13:50:00,220.88,220.93,220.73,220.73,4506.0,203.237,203.283,203.099,203.099,4506.0
2021-06-25 14:00:00,220.69,220.76,220.52,220.56,5593.0,203.0622,203.1266,202.9058,202.9426,5593.0
2021-06-25 14:10:00,220.57,220.59,220.41,220.41,4349.0,202.9518,202.9702,202.8046,202.8046,4349.0
2021-06-25 14:20:00,220.53,220.53,220.34,220.47,7848.0,202.915,202.915,202.7401,202.8598,7848.0
2021-06-25 14:30:00,220.46,220.49,220.07,220.07,11372.0,202.8506,202.8782,202.4917,202.4917,11372.0
2021-06-25 14:40:00,220.07,220.57,220.05,220.57,8759.0,202.4917,202.9518,202.4733,202.9518,8759.0
2021-06-25 14:50:00,220.57,220.57,220.33,220.38,7615.0,202.9518,202.9518,202.7309,202.777,7615.0
2021-06-25 15:00:00,220.4,220.67,220.4,220.57,66767.0,202.7954,203.0438,202.7954,202.9518,66767.0
2021-06-25 15:10:00,220.48,220.64,220.13,220.59,21750.0,202.869,203.0162,202.5469,202.9702,21750.0
2021-06-25 15:20:00,220.59,220.83,220.59,220.74,12487.0,202.9702,203.191,202.9702,203.1082,12487.0
2021-06-25 15:30:00,220.73,220.83,220.63,220.81,22393.0,203.099,203.191,203.007,203.1726,22393.0
2021-06-25 15:40:00,220.81,220.96,220.67,220.84,30615.0,203.1726,203.3106,203.0438,203.2002,30615.0
2021-06-25 15:50:00,220.87,221.36,220.72,221.07,161958.0,203.2278,203.6787,203.0898,203.4118,161958.0
2021-06-28 09:30:00,221.76,221.76,220.5,220.78,15676.0,204.0467,204.0467,202.8874,203.145,15676.0
2021-06-28 09:40:00,220.56,220.56,219.61,219.92,9452.0,202.9426,202.9426,202.0685,202.3537,9452.0
2021-06-28 09:50:00,219.88,220.16,219.81,219.83,7712.0,202.3169,202.5745,202.2525,202.2709,7712.0
2021-06-28 10:00:00,219.7,219.82,219.47,219.72,7715.0,202.1513,202.2617,201.9396,202.1697,7715.0
2021-06-28 10:10:00,219.69,219.83,219.33,219.71,13861.0,202.1421,202.2709,201.8108,202.1605,13861.0
2021-06-28 10:20:00,219.56,219.75,219.0,219.01,5638.0,202.0225,202.1973,201.5072,201.5164,5638.0
2021-06-28 10:30:00,219.06,219.15,218.66,218.66,7112.0,201.5624,201.6452,201.1943,201.1943,7112.0
2021-06-28 10:40:00,218.77,218.92,218.65,218.67,8838.0,201.2956,201.4336,201.1851,201.2035,8838.0
2021-06-28 10:50:00,218.74,219.34,218.7,219.28,9676.0,201.268,201.82,201.2311,201.7648,9676.0
2021-06-28 11:00:00,219.22,219.22,218.82,218.88,9499.0,201.7096,201.7096,201.3416,201.3968,9499.0
2021-06-28 11:10:00,218.88,219.02,218.79,218.91,9598.0,201.3968,201.5256,201.314,201.4244,9598.0
2021-06-28 11:20:00,218.88,218.98,218.52,218.61,7074.0,201.3968,201.4888,201.0655,201.1483,7074.0
2021-06-28 11:30:00,218.53,218.56,218.32,218.56,5918.0,201.0747,201.1023,200.8815,201.1023,5918.0
2021-06-28 11:40:00,218.52,218.72,218.44,218.69,5337.0,201.0655,201.2495,200.9919,201.2219,5337.0
2021-06-28 11:50:00,218.74,218.83,218.58,218.83,10691.0,201.268,201.3508,201.1207,201.3508,10691.0
2021-06-28 12:00:00,218.84,219.01,218.83,218.96,7032.0,201.36,201.5164,201.3508,201.4704,7032.0
2021-06-28 12:10:00,219.02,219.18,218.96,219.14,3977.0,201.5256,201.6728,201.4704,201.636,3977.0
2021-06-28 12:20:00,219.07,219.11,218.6,218.67,5421.0,201.5716,201.6084,201.1391,201.2035,5421.0
2021-06-28 12:30:00,218.66,218.75,218.5,218.58,8625.0,201.1943,201.2772,201.0471,201.1207,8625.0
2021-06-28 12:40:00,218.62,218.71,218.52,218.7,7346.0,201.1575,201.2403,201.0655,201.2311,7346.0
2021-06-28 12:50:00,218.72,218.72,218.32,218.37,8051.0,201.2495,201.2495,200.8815,200.9275,8051.0
2021-06-28 13:00:00,218.4,218.68,218.4,218.64,6615.0,200.9551,201.2127,200.9551,201.1759,6615.0
2021-06-28 13:10:00,218.65,218.68,218.41,218.52,6731.0,201.1851,201.2127,200.9643,201.0655,6731.0
2021-06-28 13:20:00,218.56,218.64,218.52,218.63,4309.0,201.1023,201.1759,201.0655,201.1667,4309.0
2021-06-28 13:30:00,218.71,218.93,218.64,218.93,5152.0,201.2403,201.4428,201.1759,201.4428,5152.0
2021-06-28 13:40:00,218.97,219.05,218.82,218.97,8379.0,201.4796,201.5532,201.3416,201.4796,8379.0
2021-06-28 13:50:00,218.97,219.01,218.91,218.94,8881.0,201.4796,201.5164,201.4244,201.452,8881.0
2021-06-28 14:00:00,218.94,219.04,218.87,218.97,15224.0,201.452,201.544,201.3876,201.4796,15224.0
2021-06-28 14:10:00,218.95,218.98,218.85,218.86,6707.0,201.4612,201.4888,201.3692,201.3784,6707.0
2021-06-28 14:20:00,218.88,219.0,218.88,218.97,6355.0,201.3968,201.5072,201.3968,201.4796,6355.0
2021-06-28 14:30:00,218.96,219.02,218.9,218.93,5215.0,201.4704,201.5256,201.4152,201.4428,5215.0
2021-06-28 14:40:00,218.9,219.0,218.86,218.96,3780.0,201.4152,201.5072,201.3784,201.4704,3780.0
2021-06-28 14:50:00,218.98,218.99,218.72,218.75,5646.0,201.4888,201.498,201.2495,201.2772,5646.0
2021-06-28 15:00:00,218.75,218.91,218.69,218.77,12034.0,201.2772,201.4244,201.2219,201.2956,12034.0
2021-06-28 15:10:00,218.8,218.98,218.66,218.98,5437.0,201.3232,201.4888,201.1943,201.4888,5437.0
2021-06-28 15:20:00,219.01,219.19,218.97,219.1,3175.0,201.5164,201.682,201.4796,201.5992,3175.0
2021-06-28 15:30:00,219.14,219.43,219.14,219.43,14303.0,201.636,201.9028,201.636,201.9028,14303.0
2021-06-28 15:40:00,219.44,219.56,219.08,219.5,13699.0,201.912,202.0225,201.5808,201.9672,13699.0
2021-06-28 15:50:00,219.4,219.55,219.28,219.48,50852.0,201.8752,202.0133,201.7648,201.9488,50852.0
2021-06-29 09:30:00,219.51,220.3,219.42,220.29,14579.0,201.9764,202.7033,201.8936,202.6941,14579.0
2021-06-29 09:40:00,220.46,220.46,219.88,220.42,6587.0,202.8506,202.8506,202.3169,202.8138,6587.0
2021-06-29 09:50:00,220.54,220.74,220.41,220.69,10591.0,202.9242,203.1082,202.8046,203.0622,10591.0
2021-06-29 10:00:00,220.7,220.9,220.47,220.65,5789.0,203.0714,203.2554,202.8598,203.0254,5789.0
2021-06-29 10:10:00,220.68,221.08,220.66,220.66,5711.0,203.053,203.421,203.0346,203.0346,5711.0
2021-06-29 10:20:00,220.65,221.08,220.55,221.08,7011.0,203.0254,203.421,202.9334,203.421,7011.0
2021-06-29 10:30:00,221.1,221.17,220.71,220.84,6845.0,203.4394,203.5039,203.0806,203.2002,6845.0
2021-06-29 10:40:00,220.87,220.9,220.74,220.8,8167.0,203.2278,203.2554,203.1082,203.1634,8167.0
2021-06-29 10:50:00,220.85,221.06,220.74,220.89,6330.0,203.2094,203.4026,203.1082,203.2462,6330.0
2021-06-29 11:00:00,220.9,220.95,220.33,220.63,9067.0,203.2554,203.3014,202.7309,203.007,9067.0
2021-06-29 11:10:00,220.64,220.88,220.55,220.84,8703.0,203.0162,203.237,202.9334,203.2002,8703.0
2021-06-29 11:20:00,220.86,220.91,220.43,220.5,25420.0,203.2186,203.2646,202.823,202.8874,25420.0
2021-06-29 11:30:00,220.46,220.53,220.16,220.16,16582.0,202.8506,202.915,202.5745,202.5745,16582.0
2021-06-29 11:40:00,220.1,220.15,219.28,219.32,25013.0,202.5193,202.5653,201.7648,201.8016,25013.0
2021-06-29 11:50:00,219.37,219.38,219.13,219.29,15980.0,201.8476,201.8568,201.6268,201.774,15980.0
2021-06-29 12:00:00,219.3,219.64,219.13,219.21,24318.0,201.7832,202.0961,201.6268,201.7004,24318.0
2021-06-29 12:10:00,219.23,219.59,219.21,219.45,16210.0,201.7188,202.0501,201.7004,201.9212,16210.0
2021-06-29 12:20:00,219.47,219.65,219.07,219.09,15264.0,201.9396,202.1053,201.5716,201.59,15264.0
2021-06-29 12:30:00,219.05,219.32,218.91,219.32,14199.0,201.5532,201.8016,201.4244,201.8016,14199.0
2021-06-29 12:40:00,219.29,219.31,218.95,219.05,3054.0,201.774,201.7924,201.4612,201.5532,3054.0
2021-06-29 12:50:00,219.01,219.11,219.0,219.07,9129.0,201.5164,201.6084,201.5072,201.5716,9129.0
2021-06-29 13:00:00,219.15,219.22,219.0,219.11,6026.0,201.6452,201.7096,201.5072,201.6084,6026.0
2021-06-29 13:10:00,219.08,219.13,219.0,219.0,4884.0,201.5808,201.6268,201.5072,201.5072,4884.0
2021-06-29 13:20:00,219.0,219.02,218.79,218.79,7191.0,201.5072,201.5256,201.314,201.314,7191.0
2021-06-29 13:30:00,218.77,218.81,218.5,218.54,4978.0,201.2956,201.3324,201.0471,201.0839,4978.0
2021-06-29 13:40:00,218.56,218.59,218.25,218.25,7424.0,201.1023,201.1299,200.8171,200.8171,7424.0
2021-06-29 13:50:00,218.31,218.4,218.05,218.11,11712.0,200.8723,200.9551,200.6331,200.6883,11712.0
2021-06-29 14:00:00,218.09,218.15,217.72,217.99,12702.0,200.6699,200.7251,200.3294,200.5779,12702.0
2021-06-29 14:10:00,217.92,217.98,217.46,217.46,10004.0,200.5134,200.5687,200.0902,200.0902,10004.0
2021-06-29 14:20:00,217.51,217.62,217.18,217.32,9138.0,200.1362,200.2374,199.8326,199.9614,9138.0
2021-06-29 14:30:00,217.27,217.27,216.87,216.9,17587.0,199.9154,199.9154,199.5473,199.5749,17587.0
2021-06-29 14:40:00,216.9,216.9,216.52,216.6,18699.0,199.5749,199.5749,199.2253,199.2989,18699.0
2021-06-29 14:50:00,216.57,216.68,216.38,216.58,18120.0,199.2713,199.3725,199.0965,199.2805,18120.0
2021-06-29 15:00:00,216.53,216.6,216.06,216.06,36990.0,199.2345,199.2989,198.802,198.802,36990.0
2021-06-29 15:10:00,216.08,216.24,215.58,215.74,28855.0,198.8204,198.9676,198.3604,198.5076,28855.0
2021-06-29 15:20:00,215.71,216.19,215.59,216.15,21761.0,198.48,198.9216,198.3696,198.8848,21761.0
2021-06-29 15:30:00,216.11,216.11,215.47,215.92,34389.0,198.848,198.848,198.2591,198.6732,34389.0
2021-06-29 15:40:00,215.95,215.95,215.29,215.4,32613.0,198.7008,198.7008,198.0935,198.1947,32613.0
2021-06-29 15:50:00,215.41,215.58,215.11,215.26,170441.0,198.2039,198.3604,197.9279,198.0659,170441.0
2021-06-30 09:30:00,216.14,216.55,215.84,216.39,18793.0,198.8756,199.2529,198.5996,199.1057,18793.0
2021-06-30 09:40:00,216.38,216.48,215.68,215.77,9985.0,199.0965,199.1885,198.4524,198.5352,9985.0
2021-06-30 09:50:00,215.86,216.08,215.66,216.08,12449.0,198.618,198.8204,198.434,198.8204,12449.0
2021-06-30 10:00:00,216.1,216.94,215.98,216.74,37088.0,198.8388,199.6117,198.7284,199.4277,37088.0
2021-06-30 10:10:00,216.6,216.6,216.25,216.44,32054.0,199.2989,199.2989,198.9768,199.1517,32054.0
2021-06-30 10:20:00,216.42,216.65,216.37,216.65,13496.0,199.1333,199.3449,199.0873,199.3449,13496.0
2021-06-30 10:30:00,216.7,217.5,216.65,217.27,45185.0,199.3909,200.127,199.3449,199.9154,45185.0
2021-06-30 10:40:00,217.16,217.57,216.86,217.19,21816.0,199.8142,200.1914,199.5381,199.8418,21816.0
2021-06-30 10:50:00,217.34,217.34,216.95,216.95,12984.0,199.9798,199.9798,199.6209,199.6209,12984.0
2021-06-30 11:00:00,217.11,217.46,216.74,217.16,11455.0,199.7681,200.0902,199.4277,199.8142,11455.0
2021-06-30 11:10:00,217.16,217.22,216.76,217.0,9673.0,199.8142,199.8694,199.4461,199.6669,9673.0
2021-06-30 11:20:00,217.02,217.39,216.97,217.05,17430.0,199.6853,200.0258,199.6393,199.7129,17430.0
2021-06-30 11:30:00,217.1,217.57,217.0,217.55,16740.0,199.7589,200.1914,199.6669,200.173,16740.0
2021-06-30 11:40:00,217.54,217.75,217.39,217.46,22674.0,200.1638,200.357,200.0258,200.0902,22674.0
2021-06-30 11:50:00,217.52,217.77,217.41,217.65,5117.0,200.1454,200.3754,200.0442,200.265,5117.0
2021-06-30 12:00:00,217.64,217.73,217.59,217.68,5593.0,200.2558,200.3386,200.2098,200.2926,5593.0
2021-06-30 12:10:00,217.71,217.74,217.1,217.25,19198.0,200.3202,200.3478,199.7589,199.897,19198.0
2021-06-30 12:20:00,217.21,217.36,217.15,217.16,12892.0,199.8602,199.9982,199.805,199.8142,12892.0
2021-06-30 12:30:00,217.21,217.46,217.19,217.46,15419.0,199.8602,200.0902,199.8418,200.0902,15419.0
2021-06-30 12:40:00,217.49,217.52,217.05,217.05,22748.0,200.1178,200.1454,199.7129,199.7129,22748.0
2021-06-30 12:50:00,217.08,217.1,216.81,216.91,19832.0,199.7405,199.7589,199.4921,199.5841,19832.0
2021-06-30 13:00:00,216.91,216.99,216.84,216.97,8834.0,199.5841,199.6577,199.5197,199.6393,8834.0
2021-06-30 13:10:00,216.96,216.96,216.49,216.53,8678.0,199.6301,199.6301,199.1977,199.2345,8678.0
2021-06-30 13:20:00,216.48,216.59,216.4,216.59,11963.0,199.1885,199.2897,199.1149,199.2897,11963.0
2021-06-30 13:30:00,216.55,216.59,216.25,216.3,11896.0,199.2529,199.2897,198.9768,199.0228,11896.0
2021-06-30 13:40:00,216.31,216.45,216.18,216.31,11265.0,199.032,199.1609,198.9124,199.032,11265.0
2021-06-30 13:50:00,216.26,216.32,216.17,216.22,7649.0,198.986,199.0412,198.9032,198.9492,7649.0
2021-06-30 14:00:00,216.22,216.62,216.22,216.55,23730.0,198.9492,199.3173,198.9492,199.2529,23730.0
2021-06-30 14:10:00,216.47,216.65,216.25,216.25,10490.0,199.1793,199.3449,198.9768,198.9768,10490.0
2021-06-30 14:20:00,216.31,216.41,216.24,216.39,23515.0,199.032,199.1241,198.9676,199.1057,23515.0
2021-06-30 14:30:00,216.37,216.42,216.24,216.27,9859.0,199.0873,199.1333,198.9676,198.9952,9859.0
2021-06-30 14:40:00,216.25,216.35,216.06,216.33,18021.0,198.9768,199.0689,198.802,199.0505,18021.0
2021-06-30 14:50:00,216.31,216.31,216.08,216.19,7489.0,199.032,199.032,198.8204,198.9216,7489.0
2021-06-30 15:00:00,216.25,216.49,216.2,216.21,21378.0,198.9768,199.1977,198.9308,198.94,21378.0
2021-06-30 15:10:00,216.23,216.39,216.16,216.34,19546.0,198.9584,199.1057,198.894,199.0597,19546.0
2021-06-30 15:20:00,216.34,216.61,216.13,216.27,19255.0,199.0597,199.3081,198.8664,198.9952,19255.0
2021-06-30 15:30:00,216.26,216.4,216.09,216.36,35090.0,198.986,199.1149,198.8296,199.0781,35090.0
2021-06-30 15:40:00,216.36,216.39,216.05,216.18,36781.0,199.0781,199.1057,198.7928,198.9124,36781.0
2021-06-30 15:50:00,216.18,216.36,216.01,216.07,152176.0,198.9124,199.0781,198.756,198.8112,152176.0
2021-07-01 09:30:00,216.08,217.09,215.93,216.46,17163.0,198.8204,199.7497,198.6824,199.1701,17163.0
2021-07-01 09:40:00,216.45,217.29,216.4,216.4,13978.0,199.1609,199.9338,199.1149,199.1149,13978.0
2021-07-01 09:50:00,216.22,216.26,215.56,216.04,11329.0,198.9492,198.986,198.342,198.7836,11329.0
2021-07-01 10:00:00,216.18,216.65,216.18,216.5,10188.0,198.9124,199.3449,198.9124,199.2069,10188.0
2021-07-01 10:10:00,216.54,216.54,215.99,216.53,16041.0,199.2437,199.2437,198.7376,199.2345,16041.0
2021-07-01 10:20:00,216.53,216.57,216.38,216.53,11424.0,199.2345,199.2713,199.0965,199.2345,11424.0
2021-07-01 10:30:00,216.48,216.66,216.29,216.47,15296.0,199.1885,199.3541,199.0136,199.1793,15296.0
2021-07-01 10:40:00,216.54,216.88,216.51,216.88,10551.0,199.2437,199.5565,199.2161,199.5565,10551.0
2021-07-01 10:50:00,216.88,217.02,216.69,216.79,9909.0,199.5565,199.6853,199.3817,199.4737,9909.0
2021-07-01 11:00:00,216.83,217.05,216.83,216.97,19703.0,199.5105,199.7129,199.5105,199.6393,19703.0
2021-07-01 11:10:00,217.0,217.04,216.91,217.03,24734.0,199.6669,199.7037,199.5841,199.6945,24734.0
2021-07-01 11:20:00,217.07,217.92,217.03,217.83,5656.0,199.7313,200.5134,199.6945,200.4306,5656.0
2021-07-01 11:30:00,217.82,217.92,217.55,217.64,5382.0,200.4214,200.5134,200.173,200.2558,5382.0
2021-07-01 11:40:00,217.62,217.62,217.2,217.2,7784.0,200.2374,200.2374,199.851,199.851,7784.0
2021-07-01 11:50:00,217.18,217.42,217.17,217.21,5471.0,199.8326,200.0534,199.8234,199.8602,5471.0
2021-07-01 12:00:00,217.3,217.55,217.3,217.38,8120.0,199.943,200.173,199.943,200.0166,8120.0
2021-07-01 12:10:00,217.38,217.51,217.35,217.5,4991.0,200.0166,200.1362,199.989,200.127,4991.0
2021-07-01 12:20:00,217.5,217.51,217.28,217.48,5426.0,200.127,200.1362,199.9246,200.1086,5426.0
2021-07-01 12:30:00,217.44,217.53,217.38,217.5,5350.0,200.0718,200.1546,200.0166,200.127,5350.0
2021-07-01 12:40:00,217.51,217.52,217.43,217.48,8914.0,200.1362,200.1454,200.0626,200.1086,8914.0
2021-07-01 12:50:00,217.5,217.53,217.33,217.45,5226.0,200.127,200.1546,199.9706,200.081,5226.0
2021-07-01 13:00:00,217.48,217.52,217.42,217.42,18093.0,200.1086,200.1454,200.0534,200.0534,18093.0
2021-07-01 13:10:00,217.45,218.26,217.43,218.26,7484.0,200.081,200.8263,200.0626,200.8263,7484.0
2021-07-01 13:20:00,218.23,218.25,218.04,218.19,9220.0,200.7987,200.8171,200.6239,200.7619,9220.0
2021-07-01 13:30:00,218.15,218.21,218.0,218.1,6680.0,200.7251,200.7803,200.5871,200.6791,6680.0
2021-07-01 13:40:00,218.1,218.14,217.87,218.1,46555.0,200.6791,200.7159,200.4674,200.6791,46555.0
2021-07-01 13:50:00,218.08,218.12,217.99,218.1,15075.0,200.6607,200.6975,200.5779,200.6791,15075.0
2021-07-01 14:00:00,218.1,218.31,217.92,218.3,19960.0,200.6791,200.8723,200.5134,200.8631,19960.0
2021-07-01 14:10:00,218.3,218.62,218.3,218.61,11892.0,200.8631,201.1575,200.8631,201.1483,11892.0
2021-07-01 14:20:00,218.58,218.76,218.49,218.66,7972.0,201.1207,201.2864,201.0379,201.1943,7972.0
2021-07-01 14:30:00,218.62,218.64,218.22,218.38,29783.0,201.1575,201.1759,200.7895,200.9367,29783.0
2021-07-01 14:40:00,218.4,218.53,218.34,218.51,16238.0,200.9551,201.0747,200.8999,201.0563,16238.0
2021-07-01 14:50:00,218.49,218.79,218.46,218.76,8479.0,201.0379,201.314,201.0103,201.2864,8479.0
2021-07-01 15:00:00,218.71,218.71,218.4,218.48,8729.0,201.2403,201.2403,200.9551,201.0287,8729.0
2021-07-01 15:10:00,218.5,218.54,218.38,218.44,14290.0,201.0471,201.0839,200.9367,200.9919,14290.0
2021-07-01 15:20:00,218.43,218.83,218.38,218.83,24230.0,200.9827,201.3508,200.9367,201.3508,24230.0
2021-07-01 15:30:00,218.78,218.9,218.6,218.62,23336.0,201.3048,201.4152,201.1391,201.1575,23336.0
2021-07-01 15:40:00,218.62,218.86,218.61,218.69,23619.0,201.1575,201.3784,201.1483,201.2219,23619.0
2021-07-01 15:50:00,218.66,218.79,218.47,218.74,54734.0,201.1943,201.314,201.0195,201.268,54734.0
2021-07-02 09:30:00,219.66,219.71,218.37,218.72,12212.0,202.1145,202.1605,200.9275,201.2495,12212.0
2021-07-02 09:40:00,218.54,218.56,217.96,218.5,4739.0,201.0839,201.1023,200.5503,201.0471,4739.0
2021-07-02 09:50:00,218.37,219.05,218.31,218.93,6490.0,200.9275,201.5532,200.8723,201.4428,6490.0
2021-07-02 10:00:00,218.94,219.18,218.88,219.06,7183.0,201.452,201.6728,201.3968,201.5624,7183.0
2021-07-02 10:10:00,219.02,219.29,219.02,219.28,5836.0,201.5256,201.774,201.5256,201.7648,5836.0
2021-07-02 10:20:00,219.23,219.33,219.08,219.3,6391.0,201.7188,201.8108,201.5808,201.7832,6391.0
2021-07-02 10:30:00,219.3,219.77,219.29,219.66,21351.0,201.7832,202.2157,201.774,202.1145,21351.0
2021-07-02 10:40:00,219.64,220.11,219.64,220.02,8084.0,202.0961,202.5285,202.0961,202.4457,8084.0
2021-07-02 10:50:00,220.04,220.25,219.96,220.16,11431.0,202.4641,202.6573,202.3905,202.5745,11431.0
2021-07-02 11:00:00,220.2,220.42,219.94,220.1,13955.0,202.6113,202.8138,202.3721,202.5193,13955.0
2021-07-02 11:10:00,220.12,220.6,220.12,220.32,8864.0,202.5377,202.9794,202.5377,202.7217,8864.0
2021-07-02 11:20:00,220.39,220.82,220.33,220.78,5311.0,202.7862,203.1818,202.7309,203.145,5311.0
2021-07-02 11:30:00,220.86,220.86,220.58,220.63,10405.0,203.2186,203.2186,202.961,203.007,10405.0
2021-07-02 11:40:00,220.61,220.76,220.54,220.74,5444.0,202.9886,203.1266,202.9242,203.1082,5444.0
2021-07-02 11:50:00,220.69,220.8,220.62,220.72,5957.0,203.0622,203.1634,202.9978,203.0898,5957.0
2021-07-02 12:00:00,220.77,220.89,220.65,220.84,6211.0,203.1358,203.2462,203.0254,203.2002,6211.0
2021-07-02 12:10:00,220.83,220.83,220.37,220.38,6745.0,203.191,203.191,202.7678,202.777,6745.0
2021-07-02 12:20:00,220.38,220.69,220.36,220.61,6661.0,202.777,203.0622,202.7586,202.9886,6661.0
2021-07-02 12:30:00,220.6,221.0,220.49,220.92,9282.0,202.9794,203.3474,202.8782,203.2738,9282.0
2021-07-02 12:40:00,220.92,221.18,220.82,221.08,19803.0,203.2738,203.5131,203.1818,203.421,19803.0
2021-07-02 12:50:00,221.09,221.25,221.0,221.08,8872.0,203.4302,203.5775,203.3474,203.421,8872.0
2021-07-02 13:00:00,221.04,221.32,221.04,221.13,6855.0,203.3842,203.6419,203.3842,203.467,6855.0
2021-07-02 13:10:00,220.99,221.26,220.97,221.14,14600.0,203.3382,203.5867,203.3198,203.4762,14600.0
2021-07-02 13:20:00,221.12,221.19,220.92,220.93,4935.0,203.4578,203.5223,203.2738,203.283,4935.0
2021-07-02 13:30:00,220.89,220.89,220.56,220.59,3406.0,203.2462,203.2462,202.9426,202.9702,3406.0
2021-07-02 13:40:00,220.68,220.88,220.4,220.41,12335.0,203.053,203.237,202.7954,202.8046,12335.0
2021-07-02 13:50:00,220.34,220.45,220.18,220.33,5543.0,202.7401,202.8414,202.5929,202.7309,5543.0
2021-07-02 14:00:00,220.35,220.62,220.34,220.5,5986.0,202.7493,202.9978,202.7401,202.8874,5986.0
2021-07-02 14:10:00,220.58,220.58,220.28,220.41,6170.0,202.961,202.961,202.6849,202.8046,6170.0
2021-07-02 14:20:00,220.4,220.5,220.27,220.44,9509.0,202.7954,202.8874,202.6757,202.8322,9509.0
2021-07-02 14:30:00,220.41,220.51,220.3,220.3,5465.0,202.8046,202.8966,202.7033,202.7033,5465.0
2021-07-02 14:40:00,220.35,220.4,220.16,220.16,6428.0,202.7493,202.7954,202.5745,202.5745,6428.0
2021-07-02 14:50:00,220.22,220.27,220.0,220.03,5327.0,202.6297,202.6757,202.4273,202.4549,5327.0
2021-07-02 15:00:00,219.97,220.04,219.84,219.84,9458.0,202.3997,202.4641,202.2801,202.2801,9458.0
2021-07-02 15:10:00,219.82,219.89,219.58,219.65,6866.0,202.2617,202.3261,202.0409,202.1053,6866.0
2021-07-02 15:20:00,219.61,219.69,219.45,219.46,8521.0,202.0685,202.1421,201.9212,201.9304,8521.0
2021-07-02 15:30:00,219.56,219.71,219.56,219.68,6805.0,202.0225,202.1605,202.0225,202.1329,6805.0
2021-07-02 15:40:00,219.65,219.88,219.58,219.69,10603.0,202.1053,202.3169,202.0409,202.1421,10603.0
2021-07-02 15:50:00,219.65,219.96,219.31,219.61,35262.0,202.1053,202.3905,201.7924,202.0685,35262.0
2021-07-06 09:30:00,218.21,218.98,217.5,217.96,19520.0,200.7803,201.4888,200.127,200.5503,19520.0
2021-07-06 09:40:00,218.14,218.18,217.29,218.0,8778.0,200.7159,200.7527,199.9338,200.5871,8778.0
2021-07-06 09:50:00,217.8,218.13,217.51,218.05,13511.0,200.403,200.7067,200.1362,200.6331,13511.0
2021-07-06 10:00:00,218.11,218.13,216.97,216.97,13240.0,200.6883,200.7067,199.6393,199.6393,13240.0
2021-07-06 10:10:00,217.04,217.16,216.44,216.44,8391.0,199.7037,199.8142,199.1517,199.1517,8391.0
2021-07-06 10:20:00,216.4,216.56,216.1,216.36,10082.0,199.1149,199.2621,198.8388,199.0781,10082.0
2021-07-06 10:30:00,216.33,216.6,216.0,216.59,17375.0,199.0505,199.2989,198.7468,199.2897,17375.0
2021-07-06 10:40:00,216.58,216.58,216.1,216.21,10566.0,199.2805,199.2805,198.8388,198.94,10566.0
2021-07-06 10:50:00,216.18,216.23,216.03,216.03,7221.0,198.9124,198.9584,198.7744,198.7744,7221.0
2021-07-06 11:00:00,216.02,216.11,215.65,215.87,6845.0,198.7652,198.848,198.4248,198.6272,6845.0
2021-07-06 11:10:00,215.87,216.37,215.77,216.24,9111.0,198.6272,199.0873,198.5352,198.9676,9111.0
2021-07-06 11:20:00,216.29,216.31,215.82,216.09,9720.0,199.0136,199.032,198.5812,198.8296,9720.0
2021-07-06 11:30:00,216.06,216.32,216.0,216.27,9563.0,198.802,199.0412,198.7468,198.9952,9563.0
2021-07-06 11:40:00,216.29,216.98,216.23,216.95,9571.0,199.0136,199.6485,198.9584,199.6209,9571.0
2021-07-06 11:50:00,216.97,217.1,216.69,217.1,7397.0,199.6393,199.7589,199.3817,199.7589,7397.0
2021-07-06 12:00:00,217.01,217.03,216.76,216.97,7049.0,199.6761,199.6945,199.4461,199.6393,7049.0
2021-07-06 12:10:00,216.96,217.49,216.95,217.49,6812.0,199.6301,200.1178,199.6209,200.1178,6812.0
2021-07-06 12:20:00,217.55,217.67,217.28,217.64,8110.0,200.173,200.2834,199.9246,200.2558,8110.0
2021-07-06 12:30:00,217.66,217.8,217.45,217.73,11617.0,200.2742,200.403,200.081,200.3386,11617.0
2021-07-06 12:40:00,217.72,217.77,217.58,217.66,9961.0,200.3294,200.3754,200.2006,200.2742,9961.0
2021-07-06 12:50:00,217.64,218.0,217.61,218.0,7896.0,200.2558,200.5871,200.2282,200.5871,7896.0
2021-07-06 13:00:00,218.03,218.17,218.01,218.05,4551.0,200.6147,200.7435,200.5963,200.6331,4551.0
2021-07-06 13:10:00,218.12,218.13,217.95,217.95,4701.0,200.6975,200.7067,200.5411,200.5411,4701.0
2021-07-06 13:20:00,217.95,218.13,217.93,218.11,9353.0,200.5411,200.7067,200.5226,200.6883,9353.0
2021-07-06 13:30:00,218.05,218.17,217.97,218.04,4761.0,200.6331,200.7435,200.5595,200.6239,4761.0
2021-07-06 13:40:00,218.04,218.31,218.04,218.09,7338.0,200.6239,200.8723,200.6239,200.6699,7338.0
2021-07-06 13:50:00,218.17,218.66,218.17,218.66,14856.0,200.7435,201.1943,200.7435,201.1943,14856.0
2021-07-06 14:00:00,218.6,218.75,218.49,218.75,19121.0,201.1391,201.2772,201.0379,201.2772,19121.0
2021-07-06 14:10:00,218.7,218.86,218.53,218.7,21163.0,201.2311,201.3784,201.0747,201.2311,21163.0
2021-07-06 14:20:00,218.72,218.87,218.61,218.84,12482.0,201.2495,201.3876,201.1483,201.36,12482.0
2021-07-06 14:30:00,218.81,219.19,218.81,219.0,24361.0,201.3324,201.682,201.3324,201.5072,24361.0
2021-07-06 14:40:00,219.06,219.1,218.74,218.93,54308.0,201.5624,201.5992,201.268,201.4428,54308.0
2021-07-06 14:50:00,218.94,219.22,218.76,218.99,26634.0,201.452,201.7096,201.2864,201.498,26634.0
2021-07-06 15:00:00,218.99,219.17,218.72,219.17,53391.0,201.498,201.6636,201.2495,201.6636,53391.0
2021-07-06 15:10:00,219.25,219.37,219.03,219.04,27614.0,201.7372,201.8476,201.5348,201.544,27614.0
2021-07-06 15:20:00,219.04,219.47,219.01,219.47,20174.0,201.544,201.9396,201.5164,201.9396,20174.0
2021-07-06 15:30:00,219.48,219.64,219.43,219.55,33179.0,201.9488,202.0961,201.9028,202.0133,33179.0
2021-07-06 15:40:00,219.59,219.75,219.43,219.73,19071.0,202.0501,202.1973,201.9028,202.1789,19071.0
2021-07-06 15:50:00,219.88,219.99,219.5,219.75,109782.0,202.3169,202.4181,201.9672,202.1973,109782.0
2021-07-07 09:30:00,219.17,220.28,218.63,220.01,41733.0,201.6636,202.6849,201.1667,202.4365,41733.0
2021-07-07 09:40:00,220.07,220.18,219.48,220.1,22700.0,202.4917,202.5929,201.9488,202.5193,22700.0
2021-07-07 09:50:00,220.13,220.14,219.59,219.75,15038.0,202.5469,202.5561,202.0501,202.1973,15038.0
2021-07-07 10:00:00,219.72,220.11,219.72,220.0,22373.0,202.1697,202.5285,202.1697,202.4273,22373.0
2021-07-07 10:10:00,220.03,220.19,219.93,220.17,7048.0,202.4549,202.6021,202.3629,202.5837,7048.0
2021-07-07 10:20:00,220.16,220.5,220.03,220.42,11181.0,202.5745,202.8874,202.4549,202.8138,11181.0
2021-07-07 10:30:00,220.44,220.88,220.44,220.79,11304.0,202.8322,203.237,202.8322,203.1542,11304.0
2021-07-07 10:40:00,220.79,221.82,220.79,221.81,15140.0,203.1542,204.1019,203.1542,204.0927,15140.0
2021-07-07 10:50:00,221.77,221.77,221.52,221.52,6125.0,204.0559,204.0559,203.8259,203.8259,6125.0
2021-07-07 11:00:00,221.63,221.94,221.12,221.8,10635.0,203.9271,204.2123,203.4578,204.0835,10635.0
2021-07-07 11:10:00,221.79,222.36,221.79,222.09,11994.0,204.0743,204.5988,204.0743,204.3504,11994.0
2021-07-07 11:20:00,222.11,222.79,222.11,222.69,5231.0,204.3688,204.9945,204.3688,204.9024,5231.0
2021-07-07 11:30:00,222.81,223.12,222.63,222.89,9442.0,205.0129,205.2981,204.8472,205.0865,9442.0
2021-07-07 11:40:00,222.89,222.98,222.41,222.51,6701.0,205.0865,205.1693,204.6448,204.7368,6701.0
2021-07-07 11:50:00,222.39,222.61,221.95,222.33,18297.0,204.6264,204.8288,204.2215,204.5712,18297.0
2021-07-07 12:00:00,222.27,222.68,222.24,222.68,5575.0,204.516,204.8932,204.4884,204.8932,5575.0
2021-07-07 12:10:00,222.69,222.93,222.69,222.93,22366.0,204.9024,205.1233,204.9024,205.1233,22366.0
2021-07-07 12:20:00,222.83,223.56,222.82,223.25,45689.0,205.0313,205.7029,205.0221,205.4177,45689.0
2021-07-07 12:30:00,223.29,223.67,223.2,223.49,76074.0,205.4545,205.8042,205.3717,205.6385,76074.0
2021-07-07 12:40:00,223.44,223.66,223.3,223.59,86263.0,205.5925,205.795,205.4637,205.7306,86263.0
2021-07-07 12:50:00,223.54,223.56,222.6,222.84,31388.0,205.6845,205.7029,204.8196,205.0405,31388.0
2021-07-07 13:00:00,222.78,222.98,222.64,222.87,7906.0,204.9853,205.1693,204.8564,205.0681,7906.0
2021-07-07 13:10:00,222.7,223.08,222.7,223.07,5107.0,204.9116,205.2613,204.9116,205.2521,5107.0
2021-07-07 13:20:00,223.08,223.09,222.57,222.69,9280.0,205.2613,205.2705,204.792,204.9024,9280.0
2021-07-07 13:30:00,222.7,222.99,222.58,222.94,5766.0,204.9116,205.1785,204.8012,205.1325,5766.0
2021-07-07 13:40:00,222.92,223.37,222.92,223.31,5216.0,205.1141,205.5281,205.1141,205.4729,5216.0
2021-07-07 13:50:00,223.38,223.38,223.14,223.2,5940.0,205.5373,205.5373,205.3165,205.3717,5940.0
2021-07-07 14:00:00,223.02,223.27,222.99,223.19,7478.0,205.2061,205.4361,205.1785,205.3625,7478.0
2021-07-07 14:10:00,223.16,223.25,223.06,223.25,6160.0,205.3349,205.4177,205.2429,205.4177,6160.0
2021-07-07 14:20:00,223.28,223.42,223.08,223.37,13519.0,205.4453,205.5741,205.2613,205.5281,13519.0
2021-07-07 14:30:00,223.42,223.53,223.31,223.48,27703.0,205.5741,205.6753,205.4729,205.6293,27703.0
2021-07-07 14:40:00,223.5,223.73,223.45,223.65,12279.0,205.6477,205.8594,205.6017,205.7858,12279.0
2021-07-07 14:50:00,223.7,224.15,223.61,223.81,25046.0,205.8318,206.2458,205.749,205.933,25046.0
2021-07-07 15:00:00,223.78,223.78,223.39,223.61,14855.0,205.9054,205.9054,205.5465,205.749,14855.0
2021-07-07 15:10:00,223.65,223.85,223.64,223.84,10529.0,205.7858,205.9698,205.7766,205.9606,10529.0
2021-07-07 15:20:00,223.86,223.92,223.69,223.86,13674.0,205.979,206.0342,205.8226,205.979,13674.0
2021-07-07 15:30:00,223.87,224.17,223.7,224.05,30065.0,205.9882,206.2642,205.8318,206.1538,30065.0
2021-07-07 15:40:00,224.07,224.16,223.52,223.56,24655.0,206.1722,206.255,205.6661,205.7029,24655.0
2021-07-07 15:50:00,223.67,224.11,223.6,223.88,76819.0,205.8042,206.209,205.7398,205.9974,76819.0
2021-07-08 09:30:00,221.0,222.63,220.99,222.63,22198.0,203.3474,204.8472,203.3382,204.8472,22198.0
2021-07-08 09:40:00,222.53,223.17,222.34,222.45,41857.0,204.7552,205.3441,204.5804,204.6816,41857.0
2021-07-08 09:50:00,222.45,222.75,222.1,222.61,7498.0,204.6816,204.9576,204.3596,204.8288,7498.0
2021-07-08 10:00:00,222.75,222.75,222.14,222.25,15625.0,204.9576,204.9576,204.3964,204.4976,15625.0
2021-07-08 10:10:00,222.25,222.31,220.99,221.17,11001.0,204.4976,204.5528,203.3382,203.5039,11001.0
2021-07-08 10:20:00,221.11,221.26,220.82,221.26,6722.0,203.4486,203.5867,203.1818,203.5867,6722.0
2021-07-08 10:30:00,221.34,221.54,220.99,221.45,31801.0,203.6603,203.8443,203.3382,203.7615,31801.0
2021-07-08 10:40:00,221.37,221.79,221.17,221.41,21391.0,203.6879,204.0743,203.5039,203.7247,21391.0
2021-07-08 10:50:00,221.37,221.55,220.86,220.95,14044.0,203.6879,203.8535,203.2186,203.3014,14044.0
2021-07-08 11:00:00,220.99,222.46,220.99,222.45,23553.0,203.3382,204.6908,203.3382,204.6816,23553.0
2021-07-08 11:10:00,222.4,222.59,221.89,222.14,31060.0,204.6356,204.8104,204.1663,204.3964,31060.0
2021-07-08 11:20:00,222.12,222.51,222.12,222.29,25963.0,204.378,204.7368,204.378,204.5344,25963.0
2021-07-08 11:30:00,222.26,222.29,221.96,222.22,30801.0,204.5068,204.5344,204.2307,204.47,30801.0
2021-07-08 11:40:00,222.17,222.57,222.17,222.53,23777.0,204.424,204.792,204.424,204.7552,23777.0
2021-07-08 11:50:00,222.47,222.75,222.35,222.57,35138.0,204.7,204.9576,204.5896,204.792,35138.0
2021-07-08 12:00:00,222.59,223.03,222.4,222.71,34035.0,204.8104,205.2153,204.6356,204.9208,34035.0
2021-07-08 12:10:00,222.8,222.93,222.69,222.83,45688.0,205.0037,205.1233,204.9024,205.0313,45688.0
2021-07-08 12:20:00,222.79,222.83,222.26,222.62,34900.0,204.9945,205.0313,204.5068,204.838,34900.0
2021-07-08 12:30:00,222.61,222.8,222.57,222.76,18221.0,204.8288,205.0037,204.792,204.9668,18221.0
2021-07-08 12:40:00,222.72,223.29,222.7,223.29,23527.0,204.93,205.4545,204.9116,205.4545,23527.0
2021-07-08 12:50:00,223.28,223.35,222.95,223.0,15978.0,205.4453,205.5097,205.1417,205.1877,15978.0
2021-07-08 13:00:00,222.99,223.05,222.59,222.79,45659.0,205.1785,205.2337,204.8104,204.9945,45659.0
2021-07-08 13:10:00,222.73,222.73,222.39,222.58,20985.0,204.9392,204.9392,204.6264,204.8012,20985.0
2021-07-08 13:20:00,222.57,222.64,222.34,222.51,58523.0,204.792,204.8564,204.5804,204.7368,58523.0
2021-07-08 13:30:00,222.49,222.54,222.23,222.32,17577.0,204.7184,204.7644,204.4792,204.562,17577.0
2021-07-08 13:40:00,222.32,222.58,221.79,221.82,19228.0,204.562,204.8012,204.0743,204.1019,19228.0
2021-07-08 13:50:00,221.76,222.0,221.64,221.99,27683.0,204.0467,204.2676,203.9363,204.2584,27683.0
2021-07-08 14:00:00,221.97,221.99,221.57,221.74,48512.0,204.24,204.2584,203.8719,204.0283,48512.0
2021-07-08 14:10:00,221.72,221.95,221.64,221.82,29750.0,204.0099,204.2215,203.9363,204.1019,29750.0
2021-07-08 14:20:00,221.84,222.0,221.29,221.33,33541.0,204.1203,204.2676,203.6143,203.6511,33541.0
2021-07-08 14:30:00,221.29,221.82,221.27,221.82,49664.0,203.6143,204.1019,203.5959,204.1019,49664.0
2021-07-08 14:40:00,221.85,222.0,221.37,221.53,53978.0,204.1295,204.2676,203.6879,203.8351,53978.0
2021-07-08 14:50:00,221.48,221.64,221.45,221.55,22802.0,203.7891,203.9363,203.7615,203.8535,22802.0
2021-07-08 15:00:00,221.55,221.69,221.53,221.64,21935.0,203.8535,203.9823,203.8351,203.9363,21935.0
2021-07-08 15:10:00,221.6,221.64,221.52,221.58,32417.0,203.8995,203.9363,203.8259,203.8811,32417.0
2021-07-08 15:20:00,221.58,221.72,221.42,221.44,29238.0,203.8811,204.0099,203.7339,203.7523,29238.0
2021-07-08 15:30:00,221.46,222.22,221.46,221.76,37535.0,203.7707,204.47,203.7707,204.0467,37535.0
2021-07-08 15:40:00,221.77,222.0,221.67,221.96,63037.0,204.0559,204.2676,203.9639,204.2307,63037.0
2021-07-08 15:50:00,221.92,222.37,221.76,222.27,153768.0,204.1939,204.608,204.0467,204.516,153768.0
2021-07-09 09:30:00,223.77,223.86,222.89,223.01,21731.0,205.8962,205.979,205.0865,205.1969,21731.0
2021-07-09 09:40:00,223.08,223.55,222.96,223.23,8719.0,205.2613,205.6937,205.1509,205.3993,8719.0
2021-07-09 09:50:00,223.33,223.97,223.3,223.93,4623.0,205.4913,206.0802,205.4637,206.0434,4623.0
2021-07-09 10:00:00,223.84,224.14,223.78,224.03,5934.0,205.9606,206.2366,205.9054,206.1354,5934.0
2021-07-09 10:10:00,224.02,224.12,223.91,224.05,3154.0,206.1262,206.2182,206.025,206.1538,3154.0
2021-07-09 10:20:00,224.0,224.22,223.23,223.34,9658.0,206.1078,206.3102,205.3993,205.5005,9658.0
2021-07-09 10:30:00,223.47,223.9,223.47,223.7,16496.0,205.6201,206.0158,205.6201,205.8318,16496.0
2021-07-09 10:40:00,223.71,223.75,223.28,223.36,6494.0,205.841,205.8778,205.4453,205.5189,6494.0
2021-07-09 10:50:00,223.37,223.4,222.57,222.57,4525.0,205.5281,205.5557,204.792,204.792,4525.0
2021-07-09 11:00:00,222.47,222.75,222.47,222.73,5449.0,204.7,204.9576,204.7,204.9392,5449.0
2021-07-09 11:10:00,222.74,223.03,222.57,222.89,20817.0,204.9484,205.2153,204.792,205.0865,20817.0
2021-07-09 11:20:00,222.96,223.19,222.96,223.17,5649.0,205.1509,205.3625,205.1509,205.3441,5649.0
2021-07-09 11:30:00,223.14,223.29,222.9,223.18,5147.0,205.3165,205.4545,205.0957,205.3533,5147.0
2021-07-09 11:40:00,223.28,223.5,223.28,223.3,1622.0,205.4453,205.6477,205.4453,205.4637,1622.0
2021-07-09 11:50:00,223.23,223.29,222.8,222.88,5826.0,205.3993,205.4545,205.0037,205.0773,5826.0
2021-07-09 12:00:00,222.86,222.88,222.7,222.7,3378.0,205.0589,205.0773,204.9116,204.9116,3378.0
2021-07-09 12:10:00,222.63,222.65,222.37,222.41,3899.0,204.8472,204.8656,204.608,204.6448,3899.0
2021-07-09 12:20:00,222.34,222.35,221.79,221.79,3905.0,204.5804,204.5896,204.0743,204.0743,3905.0
2021-07-09 12:30:00,221.85,221.9,221.78,221.78,7161.0,204.1295,204.1755,204.0651,204.0651,7161.0
2021-07-09 12:40:00,221.89,222.19,221.89,222.19,3601.0,204.1663,204.4424,204.1663,204.4424,3601.0
2021-07-09 12:50:00,222.14,222.19,221.97,222.02,5429.0,204.3964,204.4424,204.24,204.286,5429.0
2021-07-09 13:00:00,221.99,222.16,221.94,222.09,5208.0,204.2584,204.4148,204.2123,204.3504,5208.0
2021-07-09 13:10:00,222.06,222.12,221.97,222.12,3191.0,204.3228,204.378,204.24,204.378,3191.0
2021-07-09 13:20:00,222.19,222.35,222.15,222.31,5299.0,204.4424,204.5896,204.4056,204.5528,5299.0
2021-07-09 13:30:00,222.35,222.41,222.09,222.3,5751.0,204.5896,204.6448,204.3504,204.5436,5751.0
2021-07-09 13:40:00,222.4,222.57,222.36,222.45,4708.0,204.6356,204.792,204.5988,204.6816,4708.0
2021-07-09 13:50:00,222.52,222.59,222.35,222.35,5370.0,204.746,204.8104,204.5896,204.5896,5370.0
2021-07-09 14:00:00,222.31,222.46,222.18,222.46,5560.0,204.5528,204.6908,204.4332,204.6908,5560.0
2021-07-09 14:10:00,222.46,222.8,222.45,222.8,6297.0,204.6908,205.0037,204.6816,205.0037,6297.0
2021-07-09 14:20:00,222.78,223.08,222.77,223.0,10607.0,204.9853,205.2613,204.9761,205.1877,10607.0
2021-07-09 14:30:00,223.0,223.36,222.94,223.29,19208.0,205.1877,205.5189,205.1325,205.4545,19208.0
2021-07-09 14:40:00,223.29,223.29,222.77,223.02,7777.0,205.4545,205.4545,204.9761,205.2061,7777.0
2021-07-09 14:50:00,223.03,223.31,222.98,223.16,16074.0,205.2153,205.4729,205.1693,205.3349,16074.0
2021-07-09 15:00:00,223.04,223.26,222.92,222.97,6174.0,205.2245,205.4269,205.1141,205.1601,6174.0
2021-07-09 15:10:00,222.97,223.51,222.97,223.41,9834.0,205.1601,205.6569,205.1601,205.5649,9834.0
2021-07-09 15:20:00,223.36,224.0,223.19,223.78,23629.0,205.5189,206.1078,205.3625,205.9054,23629.0
2021-07-09 15:30:00,223.82,223.95,223.62,223.75,27887.0,205.9422,206.0618,205.7582,205.8778,27887.0
2021-07-09 15:40:00,223.75,223.92,223.7,223.92,32629.0,205.8778,206.0342,205.8318,206.0342,32629.0
2021-07-09 15:50:00,223.91,224.3,223.77,223.92,81332.0,206.025,206.3838,205.8962,206.0342,81332.0
2021-07-12 09:30:00,223.11,223.35,222.13,222.79,13833.0,205.2889,205.5097,204.3872,204.9945,13833.0
2021-07-12 09:40:00,222.7,222.99,222.1,222.53,8988.0,204.9116,205.1785,204.3596,204.7552,8988.0
2021-07-12 09:50:00,222.65,223.13,222.33,223.06,5718.0,204.8656,205.3073,204.5712,205.2429,5718.0
2021-07-12 10:00:00,223.27,224.1,223.08,223.76,15587.0,205.4361,206.1998,205.2613,205.887,15587.0
2021-07-12 10:10:00,223.74,224.41,223.71,224.27,5838.0,205.8686,206.4851,205.841,206.3562,5838.0
2021-07-12 10:20:00,224.41,224.76,224.38,224.38,8261.0,206.4851,206.8071,206.4575,206.4575,8261.0
2021-07-12 10:30:00,224.49,224.59,224.08,224.36,3281.0,206.5587,206.6507,206.1814,206.439,3281.0
2021-07-12 10:40:00,224.3,224.58,224.23,224.57,4232.0,206.3838,206.6415,206.3194,206.6323,4232.0
2021-07-12 10:50:00,224.43,224.46,224.18,224.45,5743.0,206.5035,206.5311,206.2734,206.5219,5743.0
2021-07-12 11:00:00,224.47,224.47,223.89,223.95,1844.0,206.5403,206.5403,206.0066,206.0618,1844.0
2021-07-12 11:10:00,223.83,224.03,223.78,223.82,3997.0,205.9514,206.1354,205.9054,205.9422,3997.0
2021-07-12 11:20:00,223.86,223.95,223.52,223.55,3135.0,205.979,206.0618,205.6661,205.6937,3135.0
2021-07-12 11:30:00,223.57,223.62,223.16,223.3,4771.0,205.7121,205.7582,205.3349,205.4637,4771.0
2021-07-12 11:40:00,223.27,223.44,223.17,223.22,3292.0,205.4361,205.5925,205.3441,205.3901,3292.0
2021-07-12 11:50:00,223.16,223.3,223.09,223.28,2438.0,205.3349,205.4637,205.2705,205.4453,2438.0
2021-07-12 12:00:00,223.35,223.61,223.35,223.53,3501.0,205.5097,205.749,205.5097,205.6753,3501.0
2021-07-12 12:10:00,223.46,223.47,223.3,223.41,2711.0,205.6109,205.6201,205.4637,205.5649,2711.0
2021-07-12 12:20:00,223.45,223.45,222.84,222.84,5646.0,205.6017,205.6017,205.0405,205.0405,5646.0
2021-07-12 12:30:00,222.84,223.19,222.8,223.17,3567.0,205.0405,205.3625,205.0037,205.3441,3567.0
2021-07-12 12:40:00,223.14,223.16,222.87,222.88,4738.0,205.3165,205.3349,205.0681,205.0773,4738.0
2021-07-12 12:50:00,222.84,223.0,222.77,222.96,12309.0,205.0405,205.1877,204.9761,205.1509,12309.0
2021-07-12 13:00:00,222.97,223.06,222.94,223.0,3086.0,205.1601,205.2429,205.1325,205.1877,3086.0
2021-07-12 13:10:00,223.0,223.11,222.98,223.11,5499.0,205.1877,205.2889,205.1693,205.2889,5499.0
2021-07-12 13:20:00,223.13,223.46,223.13,223.44,4035.0,205.3073,205.6109,205.3073,205.5925,4035.0
2021-07-12 13:30:00,223.39,223.44,223.3,223.32,2796.0,205.5465,205.5925,205.4637,205.4821,2796.0
2021-07-12 13:40:00,223.31,223.5,223.25,223.46,5803.0,205.4729,205.6477,205.4177,205.6109,5803.0
2021-07-12 13:50:00,223.48,223.73,223.47,223.71,5612.0,205.6293,205.8594,205.6201,205.841,5612.0
2021-07-12 14:00:00,223.76,223.77,223.45,223.5,3338.0,205.887,205.8962,205.6017,205.6477,3338.0
2021-07-12 14:10:00,223.48,223.6,223.31,223.6,5109.0,205.6293,205.7398,205.4729,205.7398,5109.0
2021-07-12 14:20:00,223.58,223.75,223.57,223.67,5998.0,205.7214,205.8778,205.7121,205.8042,5998.0
2021-07-12 14:30:00,223.65,223.68,223.42,223.53,4401.0,205.7858,205.8134,205.5741,205.6753,4401.0
2021-07-12 14:40:00,223.59,223.8,223.59,223.79,6170.0,205.7306,205.9238,205.7306,205.9146,6170.0
2021-07-12 14:50:00,223.73,223.76,223.54,223.66,5551.0,205.8594,205.887,205.6845,205.795,5551.0
2021-07-12 15:00:00,223.66,223.7,223.54,223.62,5325.0,205.795,205.8318,205.6845,205.7582,5325.0
2021-07-12 15:10:00,223.65,223.78,223.62,223.77,10672.0,205.7858,205.9054,205.7582,205.8962,10672.0
2021-07-12 15:20:00,223.81,223.87,223.71,223.83,4858.0,205.933,205.9882,205.841,205.9514,4858.0
2021-07-12 15:30:00,223.86,224.03,223.79,223.93,10764.0,205.979,206.1354,205.9146,206.0434,10764.0
2021-07-12 15:40:00,223.94,224.12,223.83,224.02,11817.0,206.0526,206.2182,205.9514,206.1262,11817.0
2021-07-12 15:50:00,224.04,224.27,223.41,224.25,83249.0,206.1446,206.3562,205.5649,206.3378,83249.0
2021-07-13 09:30:00,224.31,224.95,223.7,224.87,20496.0,206.393,206.9819,205.8318,206.9083,20496.0
2021-07-13 09:40:00,224.76,224.83,224.52,224.58,9654.0,206.8071,206.8715,206.5863,206.6415,9654.0
2021-07-13 09:50:00,224.43,224.87,224.14,224.87,4529.0,206.5035,206.9083,206.2366,206.9083,4529.0
2021-07-13 10:00:00,224.78,225.38,224.49,225.02,14751.0,206.8255,207.3776,206.5587,207.0463,14751.0
2021-07-13 10:10:00,225.01,225.18,224.87,225.12,8643.0,207.0371,207.1935,206.9083,207.1383,8643.0
2021-07-13 10:20:00,224.92,225.52,224.92,225.44,10564.0,206.9543,207.5064,206.9543,207.4328,10564.0
2021-07-13 10:30:00,225.38,225.94,225.34,225.92,13545.0,207.3776,207.8928,207.3408,207.8744,13545.0
2021-07-13 10:40:00,225.94,225.95,225.09,225.09,8234.0,207.8928,207.902,207.1107,207.1107,8234.0
2021-07-13 10:50:00,225.02,225.35,224.96,225.02,4867.0,207.0463,207.35,206.9911,207.0463,4867.0
2021-07-13 11:00:00,225.0,225.57,224.94,225.43,8162.0,207.0279,207.5524,206.9727,207.4236,8162.0
2021-07-13 11:10:00,225.42,225.89,225.41,225.75,5666.0,207.4144,207.8468,207.4052,207.718,5666.0
2021-07-13 11:20:00,225.75,225.95,225.61,225.61,8782.0,207.718,207.902,207.5892,207.5892,8782.0
2021-07-13 11:30:00,225.54,225.54,224.94,224.94,3406.0,207.5248,207.5248,206.9727,206.9727,3406.0
2021-07-13 11:40:00,225.06,225.08,224.63,224.76,4885.0,207.0831,207.1015,206.6875,206.8071,4885.0
2021-07-13 11:50:00,224.8,225.12,224.79,225.12,3335.0,206.8439,207.1383,206.8347,207.1383,3335.0
2021-07-13 12:00:00,225.04,225.34,225.03,225.12,6643.0,207.0647,207.3408,207.0555,207.1383,6643.0
2021-07-13 12:10:00,225.14,225.14,224.97,225.12,5571.0,207.1567,207.1567,207.0003,207.1383,5571.0
2021-07-13 12:20:00,225.09,225.16,224.82,224.97,5761.0,207.1107,207.1751,206.8623,207.0003,5761.0
2021-07-13 12:30:00,225.0,225.03,224.89,224.89,7253.0,207.0279,207.0555,206.9267,206.9267,7253.0
2021-07-13 12:40:00,224.91,224.91,224.64,224.88,9789.0,206.9451,206.9451,206.6967,206.9175,9789.0
2021-07-13 12:50:00,224.83,224.97,224.81,224.92,3344.0,206.8715,207.0003,206.8531,206.9543,3344.0
2021-07-13 13:00:00,224.96,225.0,224.89,224.93,3928.0,206.9911,207.0279,206.9267,206.9635,3928.0
2021-07-13 13:10:00,224.93,224.96,224.79,224.8,5996.0,206.9635,206.9911,206.8347,206.8439,5996.0
2021-07-13 13:20:00,224.82,225.1,224.82,224.9,5175.0,206.8623,207.1199,206.8623,206.9359,5175.0
2021-07-13 13:30:00,224.95,224.98,224.82,224.93,2721.0,206.9819,207.0095,206.8623,206.9635,2721.0
2021-07-13 13:40:00,224.99,225.11,224.91,225.06,5474.0,207.0187,207.1291,206.9451,207.0831,5474.0
2021-07-13 13:50:00,225.06,225.22,225.03,225.22,5339.0,207.0831,207.2304,207.0555,207.2304,5339.0
2021-07-13 14:00:00,225.14,225.17,224.92,225.05,3734.0,207.1567,207.1843,206.9543,207.0739,3734.0
2021-07-13 14:10:00,225.01,225.55,225.0,225.37,63277.0,207.0371,207.534,207.0279,207.3684,63277.0
2021-07-13 14:20:00,225.4,225.62,225.02,225.26,64736.0,207.396,207.5984,207.0463,207.2672,64736.0
2021-07-13 14:30:00,225.13,225.39,224.88,224.94,41385.0,207.1475,207.3868,206.9175,206.9727,41385.0
2021-07-13 14:40:00,224.93,225.41,224.82,224.99,62048.0,206.9635,207.4052,206.8623,207.0187,62048.0
2021-07-13 14:50:00,225.02,225.18,224.96,225.17,10878.0,207.0463,207.1935,206.9911,207.1843,10878.0
2021-07-13 15:00:00,225.14,225.37,225.05,225.19,56867.0,207.1567,207.3684,207.0739,207.2028,56867.0
2021-07-13 15:10:00,225.18,225.28,224.57,224.61,86199.0,207.1935,207.2856,206.6323,206.6691,86199.0
2021-07-13 15:20:00,224.68,224.8,224.45,224.75,72651.0,206.7335,206.8439,206.5219,206.7979,72651.0
2021-07-13 15:30:00,224.79,225.14,224.77,225.14,39535.0,206.8347,207.1567,206.8163,207.1567,39535.0
2021-07-13 15:40:00,225.13,225.35,224.68,224.8,167161.0,207.1475,207.35,206.7335,206.8439,167161.0
2021-07-13 15:50:00,224.7,224.76,224.37,224.58,178457.0,206.7519,206.8071,206.4482,206.6415,178457.0
2021-07-14 09:30:00,223.48,224.84,223.48,224.39,46183.0,205.6293,206.8807,205.6293,206.4667,46183.0
2021-07-14 09:40:00,224.64,225.19,224.62,224.93,2940.0,206.6967,207.2028,206.6783,206.9635,2940.0
2021-07-14 09:50:00,225.03,225.04,224.4,224.45,13764.0,207.0555,207.0647,206.4759,206.5219,13764.0
2021-07-14 10:00:00,224.46,224.51,223.39,223.49,42303.0,206.5311,206.5771,205.5465,205.6385,42303.0
2021-07-14 10:10:00,223.52,224.3,223.52,224.3,36017.0,205.6661,206.3838,205.6661,206.3838,36017.0
2021-07-14 10:20:00,224.28,224.53,224.19,224.53,4478.0,206.3654,206.5955,206.2826,206.5955,4478.0
2021-07-14 10:30:00,224.45,224.77,224.4,224.5,3827.0,206.5219,206.8163,206.4759,206.5679,3827.0
2021-07-14 10:40:00,224.4,224.41,223.93,224.33,12452.0,206.4759,206.4851,206.0434,206.4114,12452.0
2021-07-14 10:50:00,224.23,224.27,224.13,224.13,3931.0,206.3194,206.3562,206.2274,206.2274,3931.0
2021-07-14 11:00:00,224.08,224.12,223.77,223.85,11494.0,206.1814,206.2182,205.8962,205.9698,11494.0
2021-07-14 11:10:00,223.78,224.04,223.78,223.9,8152.0,205.9054,206.1446,205.9054,206.0158,8152.0
2021-07-14 11:20:00,223.9,223.97,223.66,223.76,8368.0,206.0158,206.0802,205.795,205.887,8368.0
2021-07-14 11:30:00,223.67,223.77,223.14,223.26,18677.0,205.8042,205.8962,205.3165,205.4269,18677.0
2021-07-14 11:40:00,223.21,223.41,223.16,223.37,31796.0,205.3809,205.5649,205.3349,205.5281,31796.0
2021-07-14 11:50:00,223.41,223.76,223.38,223.73,4005.0,205.5649,205.887,205.5373,205.8594,4005.0
2021-07-14 12:00:00,223.83,224.19,223.83,224.11,5011.0,205.9514,206.2826,205.9514,206.209,5011.0
2021-07-14 12:10:00,224.16,224.16,223.73,223.88,6176.0,206.255,206.255,205.8594,205.9974,6176.0
2021-07-14 12:20:00,223.81,223.99,223.42,223.6,8232.0,205.933,206.0986,205.5741,205.7398,8232.0
2021-07-14 12:30:00,223.56,223.59,223.4,223.52,6862.0,205.7029,205.7306,205.5557,205.6661,6862.0
2021-07-14 12:40:00,223.52,223.65,223.31,223.55,4020.0,205.6661,205.7858,205.4729,205.6937,4020.0
2021-07-14 12:50:00,223.53,223.6,223.39,223.39,5135.0,205.6753,205.7398,205.5465,205.5465,5135.0
2021-07-14 13:00:00,223.4,223.58,223.39,223.45,25168.0,205.5557,205.7214,205.5465,205.6017,25168.0
2021-07-14 13:10:00,223.5,223.71,223.45,223.51,24668.0,205.6477,205.841,205.6017,205.6569,24668.0
2021-07-14 13:20:00,223.51,223.72,223.49,223.64,4099.0,205.6569,205.8502,205.6385,205.7766,4099.0
2021-07-14 13:30:00,223.61,224.01,223.61,223.95,3542.0,205.749,206.117,205.749,206.0618,3542.0
2021-07-14 13:40:00,223.99,224.19,223.98,224.17,1298.0,206.0986,206.2826,206.0894,206.2642,1298.0
2021-07-14 13:50:00,224.16,224.2,224.09,224.17,3210.0,206.255,206.2918,206.1906,206.2642,3210.0
2021-07-14 14:00:00,224.17,224.3,224.13,224.25,3445.0,206.2642,206.3838,206.2274,206.3378,3445.0
2021-07-14 14:10:00,224.24,224.38,224.13,224.25,3525.0,206.3286,206.4575,206.2274,206.3378,3525.0
2021-07-14 14:20:00,224.23,224.28,224.07,224.07,3850.0,206.3194,206.3654,206.1722,206.1722,3850.0
2021-07-14 14:30:00,224.17,224.29,224.06,224.08,4744.0,206.2642,206.3746,206.163,206.1814,4744.0
2021-07-14 14:40:00,224.06,224.31,224.05,224.18,20661.0,206.163,206.393,206.1538,206.2734,20661.0
2021-07-14 14:50:00,224.19,224.32,224.16,224.32,6715.0,206.2826,206.4022,206.255,206.4022,6715.0
2021-07-14 15:00:00,224.32,224.64,224.31,224.49,5224.0,206.4022,206.6967,206.393,206.5587,5224.0
2021-07-14 15:10:00,224.44,224.44,223.97,224.17,8459.0,206.5127,206.5127,206.0802,206.2642,8459.0
2021-07-14 15:20:00,224.21,224.52,224.14,224.44,14030.0,206.301,206.5863,206.2366,206.5127,14030.0
2021-07-14 15:30:00,224.38,224.56,224.29,224.52,16616.0,206.4575,206.6231,206.3746,206.5863,16616.0
2021-07-14 15:40:00,224.5,224.7,224.21,224.25,16542.0,206.5679,206.7519,206.301,206.3378,16542.0
2021-07-14 15:50:00,224.18,224.47,223.88,223.96,107824.0,206.2734,206.5403,205.9974,206.071,107824.0
2021-07-15 09:30:00,222.84,224.29,222.24,224.29,14148.0,205.0405,206.3746,204.4884,206.3746,14148.0
2021-07-15 09:40:00,224.2,224.3,223.5,223.88,11968.0,206.2918,206.3838,205.6477,205.9974,11968.0
2021-07-15 09:50:00,224.03,224.03,223.45,223.56,10028.0,206.1354,206.1354,205.6017,205.7029,10028.0
2021-07-15 10:00:00,223.47,223.68,223.01,223.01,36483.0,205.6201,205.8134,205.1969,205.1969,36483.0
2021-07-15 10:10:00,223.06,223.21,222.78,223.17,14970.0,205.2429,205.3809,204.9853,205.3441,14970.0
2021-07-15 10:20:00,223.13,223.28,222.89,222.93,22516.0,205.3073,205.4453,205.0865,205.1233,22516.0
2021-07-15 10:30:00,222.91,223.88,222.91,223.88,20135.0,205.1049,205.9974,205.1049,205.9974,20135.0
2021-07-15 10:40:00,223.9,224.15,223.69,224.15,59847.0,206.0158,206.2458,205.8226,206.2458,59847.0
2021-07-15 10:50:00,224.25,224.5,224.02,224.12,17448.0,206.3378,206.5679,206.1262,206.2182,17448.0
2021-07-15 11:00:00,224.06,224.07,223.77,223.77,16369.0,206.163,206.1722,205.8962,205.8962,16369.0
2021-07-15 11:10:00,223.61,223.65,223.18,223.25,7529.0,205.749,205.7858,205.3533,205.4177,7529.0
2021-07-15 11:20:00,223.22,223.59,223.03,223.5,40331.0,205.3901,205.7306,205.2153,205.6477,40331.0
2021-07-15 11:30:00,223.5,223.79,223.4,223.79,18965.0,205.6477,205.9146,205.5557,205.9146,18965.0
2021-07-15 11:40:00,223.79,223.96,223.7,223.95,6136.0,205.9146,206.071,205.8318,206.0618,6136.0
2021-07-15 11:50:00,223.95,224.35,223.94,224.29,5332.0,206.0618,206.4298,206.0526,206.3746,5332.0
2021-07-15 12:00:00,224.33,224.53,223.84,223.88,8130.0,206.4114,206.5955,205.9606,205.9974,8130.0
2021-07-15 12:10:00,223.82,224.2,223.57,223.65,5150.0,205.9422,206.2918,205.7121,205.7858,5150.0
2021-07-15 12:20:00,223.64,223.67,223.4,223.44,7699.0,205.7766,205.8042,205.5557,205.5925,7699.0
2021-07-15 12:30:00,223.5,224.03,223.5,223.73,6014.0,205.6477,206.1354,205.6477,205.8594,6014.0
2021-07-15 12:40:00,223.73,223.91,223.6,223.81,5174.0,205.8594,206.025,205.7398,205.933,5174.0
2021-07-15 12:50:00,223.75,223.92,223.7,223.72,5519.0,205.8778,206.0342,205.8318,205.8502,5519.0
2021-07-15 13:00:00,223.67,223.74,223.57,223.68,4242.0,205.8042,205.8686,205.7121,205.8134,4242.0
2021-07-15 13:10:00,223.59,223.63,223.14,223.15,5523.0,205.7306,205.7674,205.3165,205.3257,5523.0
2021-07-15 13:20:00,223.15,223.61,223.12,223.52,16631.0,205.3257,205.749,205.2981,205.6661,16631.0
2021-07-15 13:30:00,223.52,223.57,223.15,223.49,22503.0,205.6661,205.7121,205.3257,205.6385,22503.0
2021-07-15 13:40:00,223.48,224.09,223.32,223.32,88853.0,205.6293,206.1906,205.4821,205.4821,88853.0
2021-07-15 13:50:00,223.22,223.22,223.03,223.03,17210.0,205.3901,205.3901,205.2153,205.2153,17210.0
2021-07-15 14:00:00,223.01,223.33,222.91,223.33,109313.0,205.1969,205.4913,205.1049,205.4913,109313.0
2021-07-15 14:10:00,223.31,223.52,223.11,223.37,8604.0,205.4729,205.6661,205.2889,205.5281,8604.0
2021-07-15 14:20:00,223.35,223.79,223.26,223.78,10429.0,205.5097,205.9146,205.4269,205.9054,10429.0
2021-07-15 14:30:00,223.78,223.79,223.48,223.48,5578.0,205.9054,205.9146,205.6293,205.6293,5578.0
2021-07-15 14:40:00,223.45,223.61,223.27,223.33,10955.0,205.6017,205.749,205.4361,205.4913,10955.0
2021-07-15 14:50:00,223.3,223.64,223.22,223.52,11731.0,205.4637,205.7766,205.3901,205.6661,11731.0
2021-07-15 15:00:00,223.52,223.77,223.44,223.71,7191.0,205.6661,205.8962,205.5925,205.841,7191.0
2021-07-15 15:10:00,223.72,223.91,223.67,223.91,10044.0,205.8502,206.025,205.8042,206.025,10044.0
2021-07-15 15:20:00,223.93,224.1,223.79,223.95,8980.0,206.0434,206.1998,205.9146,206.0618,8980.0
2021-07-15 15:30:00,223.94,224.14,223.83,223.96,11834.0,206.0526,206.2366,205.9514,206.071,11834.0
2021-07-15 15:40:00,223.96,224.07,223.63,223.65,13686.0,206.071,206.1722,205.7674,205.7858,13686.0
2021-07-15 15:50:00,223.52,224.0,223.5,223.81,61160.0,205.6661,206.1078,205.6477,205.933,61160.0
2021-07-16 09:30:00,225.0,225.0,223.21,223.56,24903.0,207.0279,207.0279,205.3809,205.7029,24903.0
2021-07-16 09:40:00,223.42,223.52,222.75,222.9,19523.0,205.5741,205.6661,204.9576,205.0957,19523.0
2021-07-16 09:50:00,222.91,223.5,222.71,223.37,29811.0,205.1049,205.6477,204.9208,205.5281,29811.0
2021-07-16 10:00:00,223.37,223.48,223.21,223.43,6011.0,205.5281,205.6293,205.3809,205.5833,6011.0
2021-07-16 10:10:00,223.31,223.35,222.8,223.11,11954.0,205.4729,205.5097,205.0037,205.2889,11954.0
2021-07-16 10:20:00,223.11,223.42,222.9,223.08,10994.0,205.2889,205.5741,205.0957,205.2613,10994.0
2021-07-16 10:30:00,223.05,223.46,223.0,223.21,15644.0,205.2337,205.6109,205.1877,205.3809,15644.0
2021-07-16 10:40:00,223.23,223.73,223.18,223.67,11400.0,205.3993,205.8594,205.3533,205.8042,11400.0
2021-07-16 10:50:00,223.7,224.51,223.7,224.51,14872.0,205.8318,206.5771,205.8318,206.5771,14872.0
2021-07-16 11:00:00,224.5,224.7,224.08,224.54,7127.0,206.5679,206.7519,206.1814,206.6047,7127.0
2021-07-16 11:10:00,224.57,224.66,224.37,224.64,2564.0,206.6323,206.7151,206.4482,206.6967,2564.0
2021-07-16 11:20:00,224.59,224.94,224.58,224.85,4959.0,206.6507,206.9727,206.6415,206.8899,4959.0
2021-07-16 11:30:00,224.9,225.09,224.89,224.98,4584.0,206.9359,207.1107,206.9267,207.0095,4584.0
2021-07-16 11:40:00,224.96,225.09,224.94,225.09,2097.0,206.9911,207.1107,206.9727,207.1107,2097.0
2021-07-16 11:50:00,225.05,225.3,224.97,225.17,2915.0,207.0739,207.304,207.0003,207.1843,2915.0
2021-07-16 12:00:00,225.14,225.36,225.02,225.35,3750.0,207.1567,207.3592,207.0463,207.35,3750.0
2021-07-16 12:10:00,225.38,225.6,225.38,225.55,4450.0,207.3776,207.58,207.3776,207.534,4450.0
2021-07-16 12:20:00,225.47,225.61,225.3,225.41,3582.0,207.4604,207.5892,207.304,207.4052,3582.0
2021-07-16 12:30:00,225.37,225.68,225.35,225.67,5642.0,207.3684,207.6536,207.35,207.6444,5642.0
2021-07-16 12:40:00,225.67,225.7,225.39,225.39,5691.0,207.6444,207.672,207.3868,207.3868,5691.0
2021-07-16 12:50:00,225.42,225.46,225.23,225.33,7033.0,207.4144,207.4512,207.2396,207.3316,7033.0
2021-07-16 13:00:00,225.38,225.41,225.0,225.0,4001.0,207.3776,207.4052,207.0279,207.0279,4001.0
2021-07-16 13:10:00,224.95,225.26,224.94,225.16,4830.0,206.9819,207.2672,206.9727,207.1751,4830.0
2021-07-16 13:20:00,225.14,225.14,224.89,224.98,3565.0,207.1567,207.1567,206.9267,207.0095,3565.0
2021-07-16 13:30:00,224.96,224.96,224.7,224.7,3807.0,206.9911,206.9911,206.7519,206.7519,3807.0
2021-07-16 13:40:00,224.65,224.66,224.09,224.1,4683.0,206.7059,206.7151,206.1906,206.1998,4683.0
2021-07-16 13:50:00,224.1,224.32,223.97,224.06,13982.0,206.1998,206.4022,206.0802,206.163,13982.0
2021-07-16 14:00:00,224.04,224.6,223.91,224.46,5930.0,206.1446,206.6599,206.025,206.5311,5930.0
2021-07-16 14:10:00,224.46,224.65,224.44,224.55,6192.0,206.5311,206.7059,206.5127,206.6139,6192.0
2021-07-16 14:20:00,224.54,224.58,224.3,224.31,3867.0,206.6047,206.6415,206.3838,206.393,3867.0
2021-07-16 14:30:00,224.28,224.37,224.01,224.21,10618.0,206.3654,206.4482,206.117,206.301,10618.0
2021-07-16 14:40:00,224.29,224.29,224.06,224.14,2965.0,206.3746,206.3746,206.163,206.2366,2965.0
2021-07-16 14:50:00,224.17,224.59,224.17,224.53,10006.0,206.2642,206.6507,206.2642,206.5955,10006.0
2021-07-16 15:00:00,224.58,224.58,224.3,224.46,13455.0,206.6415,206.6415,206.3838,206.5311,13455.0
2021-07-16 15:10:00,224.44,224.55,224.3,224.47,7916.0,206.5127,206.6139,206.3838,206.5403,7916.0
2021-07-16 15:20:00,224.41,224.53,224.08,224.15,6100.0,206.4851,206.5955,206.1814,206.2458,6100.0
2021-07-16 15:30:00,224.05,224.09,223.79,223.87,9205.0,206.1538,206.1906,205.9146,205.9882,9205.0
2021-07-16 15:40:00,223.87,223.93,223.38,223.47,13767.0,205.9882,206.0434,205.5373,205.6201,13767.0
2021-07-16 15:50:00,223.43,223.82,223.28,223.75,57115.0,205.5833,205.9422,205.4453,205.8778,57115.0
2021-07-19 09:30:00,221.54,222.53,221.25,222.12,30321.0,203.8443,204.7552,203.5775,204.378,30321.0
2021-07-19 09:40:00,222.21,222.3,221.19,221.38,14812.0,204.4608,204.5436,203.5223,203.6971,14812.0
2021-07-19 09:50:00,221.32,221.34,220.81,221.08,43015.0,203.6419,203.6603,203.1726,203.421,43015.0
2021-07-19 10:00:00,221.01,221.01,220.13,220.48,51754.0,203.3566,203.3566,202.5469,202.869,51754.0
2021-07-19 10:10:00,220.44,220.57,219.22,219.35,79807.0,202.8322,202.9518,201.7096,201.8292,79807.0
2021-07-19 10:20:00,219.33,219.37,218.89,219.28,26384.0,201.8108,201.8476,201.406,201.7648,26384.0
2021-07-19 10:30:00,219.23,219.77,218.33,219.63,22776.0,201.7188,202.2157,200.8907,202.0869,22776.0
2021-07-19 10:40:00,219.62,220.16,219.4,219.93,42086.0,202.0777,202.5745,201.8752,202.3629,42086.0
2021-07-19 10:50:00,219.92,219.93,219.04,219.25,51760.0,202.3537,202.3629,201.544,201.7372,51760.0
2021-07-19 11:00:00,219.25,219.55,218.8,219.51,17270.0,201.7372,202.0133,201.3232,201.9764,17270.0
2021-07-19 11:10:00,219.5,219.64,219.01,219.64,12666.0,201.9672,202.0961,201.5164,202.0961,12666.0
2021-07-19 11:20:00,219.73,219.76,219.06,219.06,11036.0,202.1789,202.2065,201.5624,201.5624,11036.0
2021-07-19 11:30:00,219.0,219.47,218.93,219.06,10514.0,201.5072,201.9396,201.4428,201.5624,10514.0
2021-07-19 11:40:00,218.99,219.81,218.96,219.55,11757.0,201.498,202.2525,201.4704,202.0133,11757.0
2021-07-19 11:50:00,219.55,219.71,219.39,219.46,8911.0,202.0133,202.1605,201.866,201.9304,8911.0
2021-07-19 12:00:00,219.41,219.45,218.47,218.47,7454.0,201.8844,201.9212,201.0195,201.0195,7454.0
2021-07-19 12:10:00,218.47,218.47,217.85,217.88,9767.0,201.0195,201.0195,200.449,200.4766,9767.0
2021-07-19 12:20:00,217.84,218.18,217.83,217.92,7619.0,200.4398,200.7527,200.4306,200.5134,7619.0
2021-07-19 12:30:00,217.83,218.14,217.63,217.9,23374.0,200.4306,200.7159,200.2466,200.495,23374.0
2021-07-19 12:40:00,217.82,217.82,217.41,217.71,6682.0,200.4214,200.4214,200.0442,200.3202,6682.0
2021-07-19 12:50:00,217.63,217.94,217.56,217.72,20866.0,200.2466,200.5319,200.1822,200.3294,20866.0
2021-07-19 13:00:00,217.68,218.19,217.56,218.17,10595.0,200.2926,200.7619,200.1822,200.7435,10595.0
2021-07-19 13:10:00,218.11,218.33,217.97,218.26,13557.0,200.6883,200.8907,200.5595,200.8263,13557.0
2021-07-19 13:20:00,218.25,218.32,217.7,217.82,15559.0,200.8171,200.8815,200.311,200.4214,15559.0
2021-07-19 13:30:00,217.75,217.75,217.05,217.08,11439.0,200.357,200.357,199.7129,199.7405,11439.0
2021-07-19 13:40:00,217.09,217.35,216.82,216.96,18572.0,199.7497,199.989,199.5013,199.6301,18572.0
2021-07-19 13:50:00,216.91,216.99,216.75,216.81,8326.0,199.5841,199.6577,199.4369,199.4921,8326.0
2021-07-19 14:00:00,216.78,217.31,216.78,217.01,14375.0,199.4645,199.9522,199.4645,199.6761,14375.0
2021-07-19 14:10:00,216.97,218.03,216.97,217.72,127104.0,199.6393,200.6147,199.6393,200.3294,127104.0
2021-07-19 14:20:00,217.66,217.82,217.56,217.71,27228.0,200.2742,200.4214,200.1822,200.3202,27228.0
2021-07-19 14:30:00,217.7,217.95,216.8,216.81,69648.0,200.311,200.5411,199.4829,199.4921,69648.0
2021-07-19 14:40:00,216.75,217.0,216.58,217.0,15440.0,199.4369,199.6669,199.2805,199.6669,15440.0
2021-07-19 14:50:00,217.04,217.11,216.67,216.78,11245.0,199.7037,199.7681,199.3633,199.4645,11245.0
2021-07-19 15:00:00,216.76,217.32,216.73,217.32,14867.0,199.4461,199.9614,199.4185,199.9614,14867.0
2021-07-19 15:10:00,217.25,217.37,216.82,216.82,10013.0,199.897,200.0074,199.5013,199.5013,10013.0
2021-07-19 15:20:00,216.9,217.3,216.78,217.22,13363.0,199.5749,199.943,199.4645,199.8694,13363.0
2021-07-19 15:30:00,217.24,218.07,217.18,218.06,18266.0,199.8878,200.6515,199.8326,200.6423,18266.0
2021-07-19 15:40:00,218.02,218.06,217.71,217.86,23106.0,200.6055,200.6423,200.3202,200.4582,23106.0
2021-07-19 15:50:00,217.86,218.4,217.57,218.29,99142.0,200.4582,200.9551,200.1914,200.8539,99142.0
2021-07-20 09:30:00,218.94,220.86,218.94,220.74,28363.0,201.452,203.2186,201.452,203.1082,28363.0
2021-07-20 09:40:00,220.57,221.34,220.01,221.34,24274.0,202.9518,203.6603,202.4365,203.6603,24274.0
2021-07-20 09:50:00,221.32,222.44,221.22,222.03,10715.0,203.6419,204.6724,203.5499,204.2952,10715.0
2021-07-20 10:00:00,222.03,222.99,221.94,222.9,12519.0,204.2952,205.1785,204.2123,205.0957,12519.0
2021-07-20 10:10:00,222.78,223.41,222.65,223.41,8176.0,204.9853,205.5649,204.8656,205.5649,8176.0
2021-07-20 10:20:00,223.63,223.98,223.43,223.98,12571.0,205.7674,206.0894,205.5833,206.0894,12571.0
2021-07-20 10:30:00,223.91,223.91,223.11,223.44,4809.0,206.025,206.025,205.2889,205.5925,4809.0
2021-07-20 10:40:00,223.38,223.9,223.37,223.83,6966.0,205.5373,206.0158,205.5281,205.9514,6966.0
2021-07-20 10:50:00,224.0,224.09,223.67,223.94,10077.0,206.1078,206.1906,205.8042,206.0526,10077.0
2021-07-20 11:00:00,223.94,224.2,223.5,223.66,9882.0,206.0526,206.2918,205.6477,205.795,9882.0
2021-07-20 11:10:00,223.8,223.8,223.49,223.58,4607.0,205.9238,205.9238,205.6385,205.7214,4607.0
2021-07-20 11:20:00,223.64,223.82,223.22,223.23,7321.0,205.7766,205.9422,205.3901,205.3993,7321.0
2021-07-20 11:30:00,222.95,223.19,222.36,222.44,6547.0,205.1417,205.3625,204.5988,204.6724,6547.0
2021-07-20 11:40:00,222.44,223.38,222.44,223.38,8659.0,204.6724,205.5373,204.6724,205.5373,8659.0
2021-07-20 11:50:00,223.47,224.05,223.47,224.05,4367.0,205.6201,206.1538,205.6201,206.1538,4367.0
2021-07-20 12:00:00,224.06,224.41,224.0,224.15,5934.0,206.163,206.4851,206.1078,206.2458,5934.0
2021-07-20 12:10:00,224.21,224.54,224.11,224.53,3971.0,206.301,206.6047,206.209,206.5955,3971.0
2021-07-20 12:20:00,224.43,224.74,224.36,224.48,4085.0,206.5035,206.7887,206.439,206.5495,4085.0
2021-07-20 12:30:00,224.57,225.0,224.56,224.63,7300.0,206.6323,207.0279,206.6231,206.6875,7300.0
2021-07-20 12:40:00,224.63,224.63,224.33,224.44,5504.0,206.6875,206.6875,206.4114,206.5127,5504.0
2021-07-20 12:50:00,224.54,224.99,224.51,224.73,4492.0,206.6047,207.0187,206.5771,206.7795,4492.0
2021-07-20 13:00:00,224.73,224.73,224.04,224.15,4538.0,206.7795,206.7795,206.1446,206.2458,4538.0
2021-07-20 13:10:00,224.24,224.24,224.01,224.05,5963.0,206.3286,206.3286,206.117,206.1538,5963.0
2021-07-20 13:20:00,223.9,224.15,223.81,224.01,4035.0,206.0158,206.2458,205.933,206.117,4035.0
2021-07-20 13:30:00,224.07,224.27,224.06,224.23,6213.0,206.1722,206.3562,206.163,206.3194,6213.0
2021-07-20 13:40:00,224.24,224.28,224.03,224.19,5078.0,206.3286,206.3654,206.1354,206.2826,5078.0
2021-07-20 13:50:00,224.14,224.44,224.06,224.35,4740.0,206.2366,206.5127,206.163,206.4298,4740.0
2021-07-20 14:00:00,224.42,225.02,224.38,224.83,11763.0,206.4943,207.0463,206.4575,206.8715,11763.0
2021-07-20 14:10:00,224.97,225.27,224.95,225.1,8811.0,207.0003,207.2764,206.9819,207.1199,8811.0
2021-07-20 14:20:00,225.04,225.21,224.79,225.14,7385.0,207.0647,207.2212,206.8347,207.1567,7385.0
2021-07-20 14:30:00,225.18,225.26,225.05,225.2,12383.0,207.1935,207.2672,207.0739,207.212,12383.0
2021-07-20 14:40:00,225.09,225.38,225.0,225.18,7507.0,207.1107,207.3776,207.0279,207.1935,7507.0
2021-07-20 14:50:00,225.12,225.35,225.04,225.1,11394.0,207.1383,207.35,207.0647,207.1199,11394.0
2021-07-20 15:00:00,225.13,225.23,224.97,225.03,12460.0,207.1475,207.2396,207.0003,207.0555,12460.0
2021-07-20 15:10:00,225.09,225.52,225.09,225.47,8927.0,207.1107,207.5064,207.1107,207.4604,8927.0
2021-07-20 15:20:00,225.54,225.64,225.04,225.1,11302.0,207.5248,207.6168,207.0647,207.1199,11302.0
2021-07-20 15:30:00,225.12,225.42,225.07,225.42,17040.0,207.1383,207.4144,207.0923,207.4144,17040.0
2021-07-20 15:40:00,225.4,225.57,225.2,225.45,34607.0,207.396,207.5524,207.212,207.442,34607.0
2021-07-20 15:50:00,225.52,225.64,225.05,225.51,104379.0,207.5064,207.6168,207.0739,207.4972,104379.0
2021-07-21 09:30:00,225.92,227.58,225.51,227.5,19838.0,207.8744,209.4018,207.4972,209.3282,19838.0
2021-07-21 09:40:00,227.34,227.71,227.3,227.71,10054.0,209.181,209.5215,209.1442,209.5215,10054.0
2021-07-21 09:50:00,227.59,227.93,227.49,227.93,10793.0,209.411,209.7239,209.319,209.7239,10793.0
2021-07-21 10:00:00,227.85,228.19,227.59,227.85,7569.0,209.6503,209.9631,209.411,209.6503,7569.0
2021-07-21 10:10:00,227.8,227.97,227.38,227.38,5173.0,209.6043,209.7607,209.2178,209.2178,5173.0
2021-07-21 10:20:00,227.34,227.47,226.89,226.9,7255.0,209.181,209.3006,208.767,208.7762,7255.0
2021-07-21 10:30:00,226.88,226.91,226.74,226.88,5710.0,208.7578,208.7854,208.6289,208.7578,5710.0
2021-07-21 10:40:00,226.91,227.0,226.67,226.67,6939.0,208.7854,208.8682,208.5645,208.5645,6939.0
2021-07-21 10:50:00,226.78,226.81,226.58,226.61,4139.0,208.6657,208.6934,208.4817,208.5093,4139.0
2021-07-21 11:00:00,226.51,226.56,225.72,225.72,3805.0,208.4173,208.4633,207.6904,207.6904,3805.0
2021-07-21 11:10:00,225.81,226.38,225.65,226.38,4477.0,207.7732,208.2977,207.626,208.2977,4477.0
2021-07-21 11:20:00,226.34,226.44,226.01,226.01,5576.0,208.2609,208.3529,207.9573,207.9573,5576.0
2021-07-21 11:30:00,225.85,226.2,225.84,226.07,7136.0,207.81,208.1321,207.8008,208.0125,7136.0
2021-07-21 11:40:00,225.97,226.4,225.96,226.3,7426.0,207.9204,208.3161,207.9112,208.2241,7426.0
2021-07-21 11:50:00,226.4,226.66,226.4,226.66,2500.0,208.3161,208.5553,208.3161,208.5553,2500.0
2021-07-21 12:00:00,226.58,226.6,226.35,226.46,2587.0,208.4817,208.5001,208.2701,208.3713,2587.0
2021-07-21 12:10:00,226.46,226.57,226.3,226.3,4608.0,208.3713,208.4725,208.2241,208.2241,4608.0
2021-07-21 12:20:00,226.37,226.43,226.16,226.16,3999.0,208.2885,208.3437,208.0953,208.0953,3999.0
2021-07-21 12:30:00,226.15,226.15,226.08,226.14,1750.0,208.0861,208.0861,208.0217,208.0769,1750.0
2021-07-21 12:40:00,226.11,226.24,225.86,225.89,4012.0,208.0493,208.1689,207.8192,207.8468,4012.0
2021-07-21 12:50:00,225.88,226.14,225.85,226.08,3031.0,207.8376,208.0769,207.81,208.0217,3031.0
2021-07-21 13:00:00,226.07,226.31,226.07,226.09,5306.0,208.0125,208.2333,208.0125,208.0309,5306.0
2021-07-21 13:10:00,226.15,226.16,225.82,225.96,2109.0,208.0861,208.0953,207.7824,207.9112,2109.0
2021-07-21 13:20:00,225.99,226.25,225.98,226.16,3653.0,207.9388,208.1781,207.9296,208.0953,3653.0
2021-07-21 13:30:00,226.28,226.4,226.18,226.3,4580.0,208.2057,208.3161,208.1137,208.2241,4580.0
2021-07-21 13:40:00,226.27,226.5,226.26,226.36,5867.0,208.1965,208.4081,208.1873,208.2793,5867.0
2021-07-21 13:50:00,226.34,226.48,226.33,226.37,2929.0,208.2609,208.3897,208.2517,208.2885,2929.0
2021-07-21 14:00:00,226.39,226.42,226.11,226.12,5852.0,208.3069,208.3345,208.0493,208.0585,5852.0
2021-07-21 14:10:00,226.26,226.29,226.09,226.09,5118.0,208.1873,208.2149,208.0309,208.0309,5118.0
2021-07-21 14:20:00,226.1,226.17,226.04,226.08,6440.0,208.0401,208.1045,207.9849,208.0217,6440.0
2021-07-21 14:30:00,226.08,226.16,225.95,226.14,6198.0,208.0217,208.0953,207.902,208.0769,6198.0
2021-07-21 14:40:00,226.16,226.24,226.11,226.12,4942.0,208.0953,208.1689,208.0493,208.0585,4942.0
2021-07-21 14:50:00,226.19,226.42,226.17,226.41,7682.0,208.1229,208.3345,208.1045,208.3253,7682.0
2021-07-21 15:00:00,226.55,226.55,226.35,226.45,6846.0,208.4541,208.4541,208.2701,208.3621,6846.0
2021-07-21 15:10:00,226.46,226.46,226.3,226.3,4173.0,208.3713,208.3713,208.2241,208.2241,4173.0
2021-07-21 15:20:00,226.33,226.4,226.23,226.32,6990.0,208.2517,208.3161,208.1597,208.2425,6990.0
2021-07-21 15:30:00,226.33,226.53,226.3,226.4,6965.0,208.2517,208.4357,208.2241,208.3161,6965.0
2021-07-21 15:40:00,226.41,226.58,226.37,226.46,17337.0,208.3253,208.4817,208.2885,208.3713,17337.0
2021-07-21 15:50:00,226.31,227.17,226.18,227.1,74430.0,208.2333,209.0246,208.1137,208.9602,74430.0
2021-07-22 09:30:00,226.82,227.1,225.83,225.87,25551.0,208.7026,208.9602,207.7916,207.8284,25551.0
2021-07-22 09:40:00,226.24,226.57,226.24,226.42,3880.0,208.1689,208.4725,208.1689,208.3345,3880.0
2021-07-22 09:50:00,226.24,226.27,225.74,225.92,8162.0,208.1689,208.1965,207.7088,207.8744,8162.0
2021-07-22 10:00:00,226.01,226.29,225.88,226.29,11657.0,207.9573,208.2149,207.8376,208.2149,11657.0
2021-07-22 10:10:00,226.33,226.63,226.33,226.42,4924.0,208.2517,208.5277,208.2517,208.3345,4924.0
2021-07-22 10:20:00,226.48,226.49,226.19,226.3,8992.0,208.3897,208.3989,208.1229,208.2241,8992.0
2021-07-22 10:30:00,226.33,226.69,226.33,226.66,4156.0,208.2517,208.5829,208.2517,208.5553,4156.0
2021-07-22 10:40:00,226.7,226.78,226.66,226.67,2504.0,208.5921,208.6657,208.5553,208.5645,2504.0
2021-07-22 10:50:00,226.63,226.67,226.35,226.42,27157.0,208.5277,208.5645,208.2701,208.3345,27157.0
2021-07-22 11:00:00,226.41,226.45,226.1,226.42,5737.0,208.3253,208.3621,208.0401,208.3345,5737.0
2021-07-22 11:10:00,226.37,226.4,226.23,226.33,3794.0,208.2885,208.3161,208.1597,208.2517,3794.0
2021-07-22 11:20:00,226.42,226.65,226.4,226.48,3564.0,208.3345,208.5461,208.3161,208.3897,3564.0
2021-07-22 11:30:00,226.55,226.57,226.3,226.4,6512.0,208.4541,208.4725,208.2241,208.3161,6512.0
2021-07-22 11:40:00,226.41,226.63,226.39,226.6,4701.0,208.3253,208.5277,208.3069,208.5001,4701.0
2021-07-22 11:50:00,226.54,226.8,226.47,226.67,11033.0,208.4449,208.6842,208.3805,208.5645,11033.0
2021-07-22 12:00:00,226.7,227.07,226.7,226.97,4341.0,208.5921,208.9326,208.5921,208.8406,4341.0
2021-07-22 12:10:00,226.9,226.91,226.72,226.84,4153.0,208.7762,208.7854,208.6105,208.721,4153.0
2021-07-22 12:20:00,226.75,226.98,226.74,226.95,3958.0,208.6381,208.8498,208.6289,208.8222,3958.0
2021-07-22 12:30:00,226.99,227.15,226.94,227.15,4011.0,208.859,209.0062,208.813,209.0062,4011.0
2021-07-22 12:40:00,227.31,227.31,227.2,227.23,2934.0,209.1534,209.1534,209.0522,209.0798,2934.0
2021-07-22 12:50:00,227.23,227.52,227.23,227.52,2293.0,209.0798,209.3466,209.0798,209.3466,2293.0
2021-07-22 13:00:00,227.49,227.49,227.16,227.23,5867.0,209.319,209.319,209.0154,209.0798,5867.0
2021-07-22 13:10:00,227.21,227.28,227.16,227.17,4861.0,209.0614,209.1258,209.0154,209.0246,4861.0
2021-07-22 13:20:00,227.08,227.19,227.0,227.04,2497.0,208.9418,209.043,208.8682,208.905,2497.0
2021-07-22 13:30:00,226.88,227.14,226.84,227.09,3494.0,208.7578,208.997,208.721,208.951,3494.0
2021-07-22 13:40:00,227.11,227.11,226.84,226.86,2754.0,208.9694,208.9694,208.721,208.7394,2754.0
2021-07-22 13:50:00,226.9,226.9,226.75,226.87,4540.0,208.7762,208.7762,208.6381,208.7486,4540.0
2021-07-22 14:00:00,226.92,227.04,226.9,226.95,3359.0,208.7946,208.905,208.7762,208.8222,3359.0
2021-07-22 14:10:00,226.89,226.98,226.82,226.82,3455.0,208.767,208.8498,208.7026,208.7026,3455.0
2021-07-22 14:20:00,226.81,226.9,226.81,226.87,3611.0,208.6934,208.7762,208.6934,208.7486,3611.0
2021-07-22 14:30:00,226.9,226.97,226.82,226.93,4083.0,208.7762,208.8406,208.7026,208.8038,4083.0
2021-07-22 14:40:00,226.81,226.95,226.8,226.9,5976.0,208.6934,208.8222,208.6842,208.7762,5976.0
2021-07-22 14:50:00,226.9,226.96,226.87,226.87,4414.0,208.7762,208.8314,208.7486,208.7486,4414.0
2021-07-22 15:00:00,226.86,226.87,226.6,226.61,5209.0,208.7394,208.7486,208.5001,208.5093,5209.0
2021-07-22 15:10:00,226.64,226.64,226.35,226.53,3955.0,208.5369,208.5369,208.2701,208.4357,3955.0
2021-07-22 15:20:00,226.53,226.59,226.47,226.49,6662.0,208.4357,208.4909,208.3805,208.3989,6662.0
2021-07-22 15:30:00,226.49,226.51,226.25,226.4,19238.0,208.3989,208.4173,208.1781,208.3161,19238.0
2021-07-22 15:40:00,226.39,226.62,226.33,226.43,22842.0,208.3069,208.5185,208.2517,208.3437,22842.0
2021-07-22 15:50:00,226.52,226.54,226.05,226.11,61899.0,208.4265,208.4449,207.9941,208.0493,61899.0
2021-07-23 09:30:00,227.0,227.56,226.78,227.26,18444.0,208.8682,209.3834,208.6657,209.1074,18444.0
2021-07-23 09:40:00,227.26,227.57,226.01,226.2,8459.0,209.1074,209.3926,207.9573,208.1321,8459.0
2021-07-23 09:50:00,226.18,226.28,225.92,226.28,11372.0,208.1137,208.2057,207.8744,208.2057,11372.0
2021-07-23 10:00:00,226.42,227.35,226.41,227.18,9932.0,208.3345,209.1902,208.3253,209.0338,9932.0
2021-07-23 10:10:00,227.17,227.18,226.58,226.62,6117.0,209.0246,209.0338,208.4817,208.5185,6117.0
2021-07-23 10:20:00,226.54,227.03,226.54,227.03,4144.0,208.4449,208.8958,208.4449,208.8958,4144.0
2021-07-23 10:30:00,226.87,227.29,226.87,227.01,27725.0,208.7486,209.135,208.7486,208.8774,27725.0
2021-07-23 10:40:00,226.71,227.1,226.62,226.96,2322.0,208.6013,208.9602,208.5185,208.8314,2322.0
2021-07-23 10:50:00,227.01,227.12,226.91,226.91,12537.0,208.8774,208.9786,208.7854,208.7854,12537.0
2021-07-23 11:00:00,226.85,227.21,226.83,227.0,7899.0,208.7302,209.0614,208.7118,208.8682,7899.0
2021-07-23 11:10:00,227.03,227.05,226.81,226.81,6148.0,208.8958,208.9142,208.6934,208.6934,6148.0
2021-07-23 11:20:00,226.77,227.1,226.69,227.06,7337.0,208.6565,208.9602,208.5829,208.9234,7337.0
2021-07-23 11:30:00,227.09,227.16,226.61,226.62,6934.0,208.951,209.0154,208.5093,208.5185,6934.0
2021-07-23 11:40:00,226.6,226.66,226.27,226.4,2354.0,208.5001,208.5553,208.1965,208.3161,2354.0
2021-07-23 11:50:00,226.4,226.55,226.29,226.3,6867.0,208.3161,208.4541,208.2149,208.2241,6867.0
2021-07-23 12:00:00,226.22,226.64,226.22,226.58,10573.0,208.1505,208.5369,208.1505,208.4817,10573.0
2021-07-23 12:10:00,226.55,226.69,226.52,226.52,1690.0,208.4541,208.5829,208.4265,208.4265,1690.0
2021-07-23 12:20:00,226.55,226.74,226.54,226.74,3002.0,208.4541,208.6289,208.4449,208.6289,3002.0
2021-07-23 12:30:00,226.79,226.85,226.65,226.78,1237.0,208.6749,208.7302,208.5461,208.6657,1237.0
2021-07-23 12:40:00,226.77,226.77,226.65,226.69,1715.0,208.6565,208.6565,208.5461,208.5829,1715.0
2021-07-23 12:50:00,226.73,226.82,226.68,226.79,1936.0,208.6197,208.7026,208.5737,208.6749,1936.0
2021-07-23 13:00:00,226.92,227.04,226.87,226.93,4875.0,208.7946,208.905,208.7486,208.8038,4875.0
2021-07-23 13:10:00,226.88,226.99,226.88,226.92,7051.0,208.7578,208.859,208.7578,208.7946,7051.0
2021-07-23 13:20:00,226.92,226.97,226.81,226.87,3316.0,208.7946,208.8406,208.6934,208.7486,3316.0
2021-07-23 13:30:00,226.82,226.86,226.75,226.86,2486.0,208.7026,208.7394,208.6381,208.7394,2486.0
2021-07-23 13:40:00,226.83,226.94,226.75,226.94,2035.0,208.7118,208.813,208.6381,208.813,2035.0
2021-07-23 13:50:00,226.9,226.95,226.71,226.78,3616.0,208.7762,208.8222,208.6013,208.6657,3616.0
2021-07-23 14:00:00,226.78,226.78,226.58,226.68,1752.0,208.6657,208.6657,208.4817,208.5737,1752.0
2021-07-23 14:10:00,226.65,226.83,226.65,226.71,3314.0,208.5461,208.7118,208.5461,208.6013,3314.0
2021-07-23 14:20:00,226.7,226.7,226.42,226.46,11782.0,208.5921,208.5921,208.3345,208.3713,11782.0
2021-07-23 14:30:00,226.43,226.62,226.36,226.52,5203.0,208.3437,208.5185,208.2793,208.4265,5203.0
2021-07-23 14:40:00,226.54,226.58,226.47,226.51,6499.0,208.4449,208.4817,208.3805,208.4173,6499.0
2021-07-23 14:50:00,226.49,226.59,226.41,226.59,3755.0,208.3989,208.4909,208.3253,208.4909,3755.0
2021-07-23 15:00:00,226.57,226.63,226.5,226.62,5724.0,208.4725,208.5277,208.4081,208.5185,5724.0
2021-07-23 15:10:00,226.63,226.63,226.42,226.58,6282.0,208.5277,208.5277,208.3345,208.4817,6282.0
2021-07-23 15:20:00,226.55,226.71,226.51,226.71,9025.0,208.4541,208.6013,208.4173,208.6013,9025.0
2021-07-23 15:30:00,226.75,227.28,226.72,227.28,7490.0,208.6381,209.1258,208.6105,209.1258,7490.0
2021-07-23 15:40:00,227.22,227.37,227.22,227.33,8939.0,209.0706,209.2086,209.0706,209.1718,8939.0
2021-07-23 15:50:00,227.33,227.62,227.16,227.35,71682.0,209.1718,209.4387,209.0154,209.1902,71682.0
2021-07-26 09:30:00,226.22,226.8,225.8,225.88,14060.0,208.1505,208.6842,207.764,207.8376,14060.0
2021-07-26 09:40:00,225.86,226.24,225.42,225.65,3911.0,207.8192,208.1689,207.4144,207.626,3911.0
2021-07-26 09:50:00,225.64,225.89,225.42,225.77,4783.0,207.6168,207.8468,207.4144,207.7364,4783.0
2021-07-26 10:00:00,225.78,225.79,224.52,224.52,7702.0,207.7456,207.7548,206.5863,206.5863,7702.0
2021-07-26 10:10:00,224.88,225.25,224.63,225.03,5496.0,206.9175,207.258,206.6875,207.0555,5496.0
2021-07-26 10:20:00,225.06,225.39,224.95,225.39,3615.0,207.0831,207.3868,206.9819,207.3868,3615.0
2021-07-26 10:30:00,225.24,225.25,224.4,224.57,3156.0,207.2488,207.258,206.4759,206.6323,3156.0
2021-07-26 10:40:00,224.63,225.25,224.54,225.25,6185.0,206.6875,207.258,206.6047,207.258,6185.0
2021-07-26 10:50:00,225.18,225.37,225.03,225.2,5358.0,207.1935,207.3684,207.0555,207.212,5358.0
2021-07-26 11:00:00,225.05,225.08,224.71,224.99,4744.0,207.0739,207.1015,206.7611,207.0187,4744.0
2021-07-26 11:10:00,224.93,225.3,224.93,225.29,3637.0,206.9635,207.304,206.9635,207.2948,3637.0
2021-07-26 11:20:00,225.4,225.59,225.26,225.44,6041.0,207.396,207.5708,207.2672,207.4328,6041.0
2021-07-26 11:30:00,225.54,225.89,225.49,225.68,1873.0,207.5248,207.8468,207.4788,207.6536,1873.0
2021-07-26 11:40:00,225.67,225.86,225.49,225.49,2499.0,207.6444,207.8192,207.4788,207.4788,2499.0
2021-07-26 11:50:00,225.67,225.79,225.5,225.55,7091.0,207.6444,207.7548,207.488,207.534,7091.0
2021-07-26 12:00:00,225.5,225.63,225.26,225.46,4650.0,207.488,207.6076,207.2672,207.4512,4650.0
2021-07-26 12:10:00,225.47,225.59,225.33,225.45,10169.0,207.4604,207.5708,207.3316,207.442,10169.0
2021-07-26 12:20:00,225.5,225.65,225.47,225.52,3454.0,207.488,207.626,207.4604,207.5064,3454.0
2021-07-26 12:30:00,225.51,225.81,225.19,225.76,6779.0,207.4972,207.7732,207.2028,207.7272,6779.0
2021-07-26 12:40:00,225.78,225.85,225.75,225.78,3714.0,207.7456,207.81,207.718,207.7456,3714.0
2021-07-26 12:50:00,225.71,225.8,225.59,225.75,4344.0,207.6812,207.764,207.5708,207.718,4344.0
2021-07-26 13:00:00,225.87,226.15,225.86,226.13,6559.0,207.8284,208.0861,207.8192,208.0677,6559.0
2021-07-26 13:10:00,226.12,226.24,226.0,226.15,4905.0,208.0585,208.1689,207.9481,208.0861,4905.0
2021-07-26 13:20:00,226.14,226.14,225.62,225.62,5532.0,208.0769,208.0769,207.5984,207.5984,5532.0
2021-07-26 13:30:00,225.62,225.68,225.51,225.58,3704.0,207.5984,207.6536,207.4972,207.5616,3704.0
2021-07-26 13:40:00,225.63,225.69,225.5,225.5,4419.0,207.6076,207.6628,207.488,207.488,4419.0
2021-07-26 13:50:00,225.5,225.59,225.5,225.56,2640.0,207.488,207.5708,207.488,207.5432,2640.0
2021-07-26 14:00:00,225.56,225.8,225.42,225.74,6005.0,207.5432,207.764,207.4144,207.7088,6005.0
2021-07-26 14:10:00,225.69,225.71,225.57,225.71,6241.0,207.6628,207.6812,207.5524,207.6812,6241.0
2021-07-26 14:20:00,225.73,225.73,225.43,225.43,3721.0,207.6996,207.6996,207.4236,207.4236,3721.0
2021-07-26 14:30:00,225.5,225.65,225.46,225.46,4803.0,207.488,207.626,207.4512,207.4512,4803.0
2021-07-26 14:40:00,225.54,225.54,225.19,225.25,4263.0,207.5248,207.5248,207.2028,207.258,4263.0
2021-07-26 14:50:00,225.28,225.43,225.28,225.36,2848.0,207.2856,207.4236,207.2856,207.3592,2848.0
2021-07-26 15:00:00,225.36,225.58,225.36,225.58,4326.0,207.3592,207.5616,207.3592,207.5616,4326.0
2021-07-26 15:10:00,225.64,225.77,225.6,225.77,4377.0,207.6168,207.7364,207.58,207.7364,4377.0
2021-07-26 15:20:00,225.77,226.13,225.77,226.01,6388.0,207.7364,208.0677,207.7364,207.9573,6388.0
2021-07-26 15:30:00,226.01,226.03,225.69,225.78,11182.0,207.9573,207.9757,207.6628,207.7456,11182.0
2021-07-26 15:40:00,225.81,225.82,225.68,225.75,8892.0,207.7732,207.7824,207.6536,207.718,8892.0
2021-07-26 15:50:00,225.79,226.11,225.77,226.08,38221.0,207.7548,208.0493,207.7364,208.0217,38221.0
2021-07-27 09:30:00,225.78,226.0,224.7,224.98,18057.0,207.7456,207.9481,206.7519,207.0095,18057.0
2021-07-27 09:40:00,225.12,226.0,224.68,226.0,4717.0,207.1383,207.9481,206.7335,207.9481,4717.0
2021-07-27 09:50:00,226.19,227.25,226.18,227.21,6985.0,208.1229,209.0982,208.1137,209.0614,6985.0
2021-07-27 10:00:00,227.26,227.84,227.2,227.51,12662.0,209.1074,209.6411,209.0522,209.3374,12662.0
2021-07-27 10:10:00,227.45,227.52,227.22,227.3,3958.0,209.2822,209.3466,209.0706,209.1442,3958.0
2021-07-27 10:20:00,227.5,228.25,227.5,228.24,4266.0,209.3282,210.0183,209.3282,210.0091,4266.0
2021-07-27 10:30:00,228.25,228.88,228.16,228.88,7355.0,210.0183,210.598,209.9355,210.598,7355.0
2021-07-27 10:40:00,228.94,229.16,228.2,228.2,5738.0,210.6532,210.8556,209.9723,209.9723,5738.0
2021-07-27 10:50:00,228.27,229.03,228.16,228.7,8538.0,210.0367,210.736,209.9355,210.4324,8538.0
2021-07-27 11:00:00,228.73,228.95,228.65,228.74,5547.0,210.46,210.6624,210.3864,210.4692,5547.0
2021-07-27 11:10:00,228.77,228.87,228.43,228.43,5820.0,210.4968,210.5888,210.184,210.184,5820.0
2021-07-27 11:20:00,228.42,228.79,228.42,228.55,5388.0,210.1748,210.5152,210.1748,210.2944,5388.0
2021-07-27 11:30:00,228.58,228.58,228.08,228.37,5787.0,210.322,210.322,209.8619,210.1287,5787.0
2021-07-27 11:40:00,228.35,228.66,228.24,228.62,2922.0,210.1103,210.3956,210.0091,210.3588,2922.0
2021-07-27 11:50:00,228.62,228.82,228.37,228.37,5846.0,210.3588,210.5428,210.1287,210.1287,5846.0
2021-07-27 12:00:00,228.25,228.41,228.23,228.3,2494.0,210.0183,210.1656,209.9999,210.0643,2494.0
2021-07-27 12:10:00,228.19,228.2,227.74,227.77,3374.0,209.9631,209.9723,209.5491,209.5767,3374.0
2021-07-27 12:20:00,227.75,228.12,227.73,228.12,4769.0,209.5583,209.8987,209.5399,209.8987,4769.0
2021-07-27 12:30:00,228.14,228.33,228.04,228.29,3294.0,209.9171,210.0919,209.8251,210.0551,3294.0
2021-07-27 12:40:00,228.38,228.45,228.29,228.34,3757.0,210.1379,210.2024,210.0551,210.1011,3757.0
2021-07-27 12:50:00,228.31,228.39,228.24,228.26,2607.0,210.0735,210.1471,210.0091,210.0275,2607.0
2021-07-27 13:00:00,228.28,228.53,228.27,228.53,1964.0,210.0459,210.276,210.0367,210.276,1964.0
2021-07-27 13:10:00,228.53,228.62,228.35,228.35,6234.0,210.276,210.3588,210.1103,210.1103,6234.0
2021-07-27 13:20:00,228.35,228.41,227.92,227.98,6030.0,210.1103,210.1656,209.7147,209.7699,6030.0
2021-07-27 13:30:00,227.89,228.04,227.72,228.01,3714.0,209.6871,209.8251,209.5307,209.7975,3714.0
2021-07-27 13:40:00,228.02,228.08,227.74,228.04,11794.0,209.8067,209.8619,209.5491,209.8251,11794.0
2021-07-27 13:50:00,228.02,228.02,227.64,227.64,2346.0,209.8067,209.8067,209.4571,209.4571,2346.0
2021-07-27 14:00:00,227.62,227.68,227.44,227.64,4009.0,209.4387,209.4939,209.273,209.4571,4009.0
2021-07-27 14:10:00,227.62,227.86,227.6,227.73,4045.0,209.4387,209.6595,209.4202,209.5399,4045.0
2021-07-27 14:20:00,227.71,227.76,227.46,227.53,4102.0,209.5215,209.5675,209.2914,209.3558,4102.0
2021-07-27 14:30:00,227.53,227.57,227.32,227.51,4410.0,209.3558,209.3926,209.1626,209.3374,4410.0
2021-07-27 14:40:00,227.43,227.52,227.28,227.47,2996.0,209.2638,209.3466,209.1258,209.3006,2996.0
2021-07-27 14:50:00,227.5,227.5,227.16,227.21,3070.0,209.3282,209.3282,209.0154,209.0614,3070.0
2021-07-27 15:00:00,227.26,227.54,227.26,227.53,4492.0,209.1074,209.365,209.1074,209.3558,4492.0
2021-07-27 15:10:00,227.54,227.71,227.43,227.53,5647.0,209.365,209.5215,209.2638,209.3558,5647.0
2021-07-27 15:20:00,227.53,227.65,227.48,227.59,4248.0,209.3558,209.4663,209.3098,209.411,4248.0
2021-07-27 15:30:00,227.55,227.74,227.4,227.53,8763.0,209.3742,209.5491,209.2362,209.3558,8763.0
2021-07-27 15:40:00,227.5,227.62,227.33,227.53,12514.0,209.3282,209.4387,209.1718,209.3558,12514.0
2021-07-27 15:50:00,227.63,228.11,227.51,228.02,29253.0,209.4479,209.8895,209.3374,209.8067,29253.0
2021-07-28 09:30:00,228.66,229.26,228.18,229.06,16425.0,210.3956,210.9477,209.9539,210.7636,16425.0
2021-07-28 09:40:00,229.25,229.72,228.41,228.41,5558.0,210.9385,211.3709,210.1656,210.1656,5558.0
2021-07-28 09:50:00,228.63,228.63,227.98,228.09,6762.0,210.368,210.368,209.7699,209.8711,6762.0
2021-07-28 10:00:00,228.11,228.12,227.05,227.08,12234.0,209.8895,209.8987,208.9142,208.9418,12234.0
2021-07-28 10:10:00,227.03,227.03,226.77,226.83,2770.0,208.8958,208.8958,208.6565,208.7118,2770.0
2021-07-28 10:20:00,226.85,227.33,226.73,227.33,4730.0,208.7302,209.1718,208.6197,209.1718,4730.0
2021-07-28 10:30:00,227.44,227.86,227.3,227.63,8791.0,209.273,209.6595,209.1442,209.4479,8791.0
2021-07-28 10:40:00,227.57,227.78,227.53,227.68,9030.0,209.3926,209.5859,209.3558,209.4939,9030.0
2021-07-28 10:50:00,227.68,227.87,227.58,227.81,3660.0,209.4939,209.6687,209.4018,209.6135,3660.0
2021-07-28 11:00:00,227.87,227.98,227.65,227.84,4339.0,209.6687,209.7699,209.4663,209.6411,4339.0
2021-07-28 11:10:00,227.89,228.0,227.36,228.0,11122.0,209.6871,209.7883,209.1994,209.7883,11122.0
2021-07-28 11:20:00,227.98,228.11,227.84,227.87,4243.0,209.7699,209.8895,209.6411,209.6687,4243.0
2021-07-28 11:30:00,227.84,228.22,227.72,228.22,1628.0,209.6411,209.9907,209.5307,209.9907,1628.0
2021-07-28 11:40:00,228.21,228.5,228.05,228.5,3401.0,209.9815,210.2484,209.8343,210.2484,3401.0
2021-07-28 11:50:00,228.58,228.76,228.38,228.63,7527.0,210.322,210.4876,210.1379,210.368,7527.0
2021-07-28 12:00:00,228.63,228.67,228.19,228.2,5303.0,210.368,210.4048,209.9631,209.9723,5303.0
2021-07-28 12:10:00,227.85,227.85,227.52,227.6,1288.0,209.6503,209.6503,209.3466,209.4202,1288.0
2021-07-28 12:20:00,227.8,227.8,227.56,227.77,3975.0,209.6043,209.6043,209.3834,209.5767,3975.0
2021-07-28 12:30:00,227.7,227.89,227.48,227.59,4891.0,209.5123,209.6871,209.3098,209.411,4891.0
2021-07-28 12:40:00,227.63,227.63,227.16,227.34,2530.0,209.4479,209.4479,209.0154,209.181,2530.0
2021-07-28 12:50:00,227.47,227.56,227.19,227.25,1874.0,209.3006,209.3834,209.043,209.0982,1874.0
2021-07-28 13:00:00,227.35,227.35,227.19,227.31,1949.0,209.1902,209.1902,209.043,209.1534,1949.0
2021-07-28 13:10:00,227.46,227.56,227.41,227.41,1967.0,209.2914,209.3834,209.2454,209.2454,1967.0
2021-07-28 13:20:00,227.51,227.57,227.25,227.25,3178.0,209.3374,209.3926,209.0982,209.0982,3178.0
2021-07-28 13:30:00,227.33,227.61,227.32,227.46,2480.0,209.1718,209.4295,209.1626,209.2914,2480.0
2021-07-28 13:40:00,227.45,227.59,227.4,227.5,1906.0,209.2822,209.411,209.2362,209.3282,1906.0
2021-07-28 13:50:00,227.53,227.57,227.25,227.41,2050.0,209.3558,209.3926,209.0982,209.2454,2050.0
2021-07-28 14:00:00,227.42,227.58,227.12,227.37,2769.0,209.2546,209.4018,208.9786,209.2086,2769.0
2021-07-28 14:10:00,227.64,227.93,227.48,227.93,2452.0,209.4571,209.7239,209.3098,209.7239,2452.0
2021-07-28 14:20:00,227.91,228.06,227.89,228.05,2542.0,209.7055,209.8435,209.6871,209.8343,2542.0
2021-07-28 14:30:00,228.03,228.12,227.91,227.94,3101.0,209.8159,209.8987,209.7055,209.7331,3101.0
2021-07-28 14:40:00,228.25,228.53,228.21,228.53,4255.0,210.0183,210.276,209.9815,210.276,4255.0
2021-07-28 14:50:00,228.63,228.73,228.46,228.59,2983.0,210.368,210.46,210.2116,210.3312,2983.0
2021-07-28 15:00:00,228.56,228.69,227.87,227.95,10577.0,210.3036,210.4232,209.6687,209.7423,10577.0
2021-07-28 15:10:00,227.94,228.12,227.91,227.91,4947.0,209.7331,209.8987,209.7055,209.7055,4947.0
2021-07-28 15:20:00,227.86,227.95,227.67,227.93,4019.0,209.6595,209.7423,209.4847,209.7239,4019.0
2021-07-28 15:30:00,227.92,228.2,227.88,227.95,12106.0,209.7147,209.9723,209.6779,209.7423,12106.0
2021-07-28 15:40:00,228.02,228.35,227.92,228.34,11111.0,209.8067,210.1103,209.7147,210.1011,11111.0
2021-07-28 15:50:00,228.21,228.37,227.59,227.6,44693.0,209.9815,210.1287,209.411,209.4202,44693.0
2021-07-29 09:30:00,229.1,230.0,228.26,228.54,38452.0,210.8004,211.6285,210.0275,210.2852,38452.0
2021-07-29 09:40:00,228.63,229.0,228.24,228.36,2913.0,210.368,210.7084,210.0091,210.1195,2913.0
2021-07-29 09:50:00,228.6,229.12,228.52,228.86,3254.0,210.3404,210.8188,210.2668,210.5796,3254.0
2021-07-29 10:00:00,228.74,229.34,228.7,229.2,9059.0,210.4692,211.0213,210.4324,210.8924,9059.0
2021-07-29 10:10:00,229.1,229.66,228.99,229.58,13589.0,210.8004,211.3157,210.6992,211.2421,13589.0
2021-07-29 10:20:00,229.58,229.87,229.5,229.52,10521.0,211.2421,211.5089,211.1685,211.1869,10521.0
2021-07-29 10:30:00,229.56,229.83,229.35,229.5,6973.0,211.2237,211.4721,211.0305,211.1685,6973.0
2021-07-29 10:40:00,229.61,229.7,229.36,229.53,10062.0,211.2697,211.3525,211.0397,211.1961,10062.0
2021-07-29 10:50:00,229.45,229.61,229.28,229.4,4307.0,211.1225,211.2697,210.9661,211.0765,4307.0
2021-07-29 11:00:00,229.41,229.58,229.03,229.12,6821.0,211.0857,211.2421,210.736,210.8188,6821.0
2021-07-29 11:10:00,229.13,229.39,229.12,229.2,3846.0,210.828,211.0673,210.8188,210.8924,3846.0
2021-07-29 11:20:00,229.13,229.13,228.53,228.64,5682.0,210.828,210.828,210.276,210.3772,5682.0
2021-07-29 11:30:00,228.63,228.98,228.45,228.97,11071.0,210.368,210.69,210.2024,210.6808,11071.0
2021-07-29 11:40:00,228.93,229.0,228.65,228.67,7915.0,210.644,210.7084,210.3864,210.4048,7915.0
2021-07-29 11:50:00,228.62,228.76,228.43,228.68,12005.0,210.3588,210.4876,210.184,210.414,12005.0
2021-07-29 12:00:00,228.68,228.9,228.63,228.78,12476.0,210.414,210.6164,210.368,210.506,12476.0
2021-07-29 12:10:00,228.7,228.82,228.65,228.65,2894.0,210.4324,210.5428,210.3864,210.3864,2894.0
2021-07-29 12:20:00,228.73,228.95,228.73,228.76,5961.0,210.46,210.6624,210.46,210.4876,5961.0
2021-07-29 12:30:00,228.75,228.9,228.75,228.83,4962.0,210.4784,210.6164,210.4784,210.552,4962.0
2021-07-29 12:40:00,228.77,229.0,228.75,228.8,6916.0,210.4968,210.7084,210.4784,210.5244,6916.0
2021-07-29 12:50:00,228.81,229.16,228.81,228.91,3737.0,210.5336,210.8556,210.5336,210.6256,3737.0
2021-07-29 13:00:00,228.98,229.26,228.97,229.04,10147.0,210.69,210.9477,210.6808,210.7452,10147.0
2021-07-29 13:10:00,229.02,229.15,228.98,229.15,3207.0,210.7268,210.8464,210.69,210.8464,3207.0
2021-07-29 13:20:00,229.2,229.76,229.19,229.66,16271.0,210.8924,211.4077,210.8832,211.3157,16271.0
2021-07-29 13:30:00,229.66,229.73,229.6,229.63,3478.0,211.3157,211.3801,211.2605,211.2881,3478.0
2021-07-29 13:40:00,229.69,229.73,229.52,229.64,7761.0,211.3433,211.3801,211.1869,211.2973,7761.0
2021-07-29 13:50:00,229.72,229.88,229.66,229.83,9138.0,211.3709,211.5181,211.3157,211.4721,9138.0
2021-07-29 14:00:00,229.81,229.88,229.6,229.63,2986.0,211.4537,211.5181,211.2605,211.2881,2986.0
2021-07-29 14:10:00,229.71,229.71,229.53,229.62,2461.0,211.3617,211.3617,211.1961,211.2789,2461.0
2021-07-29 14:20:00,229.59,229.69,229.49,229.49,3534.0,211.2513,211.3433,211.1593,211.1593,3534.0
2021-07-29 14:30:00,229.5,229.57,229.42,229.47,13726.0,211.1685,211.2329,211.0949,211.1409,13726.0
2021-07-29 14:40:00,229.5,229.53,229.31,229.47,3498.0,211.1685,211.1961,210.9937,211.1409,3498.0
2021-07-29 14:50:00,229.45,229.58,229.32,229.44,3150.0,211.1225,211.2421,211.0029,211.1133,3150.0
2021-07-29 15:00:00,229.49,229.58,229.31,229.38,10115.0,211.1593,211.2421,210.9937,211.0581,10115.0
2021-07-29 15:10:00,229.38,229.42,229.08,229.13,6505.0,211.0581,211.0949,210.782,210.828,6505.0
2021-07-29 15:20:00,229.09,229.38,229.04,229.33,4462.0,210.7912,211.0581,210.7452,211.0121,4462.0
2021-07-29 15:30:00,229.28,229.33,229.16,229.23,6323.0,210.9661,211.0121,210.8556,210.9201,6323.0
2021-07-29 15:40:00,229.26,229.26,228.8,228.88,10045.0,210.9477,210.9477,210.5244,210.598,10045.0
2021-07-29 15:50:00,228.91,229.0,228.5,228.54,47670.0,210.6256,210.7084,210.2484,210.2852,47670.0
2021-07-30 09:30:00,227.79,228.27,227.6,228.08,9274.0,209.5951,210.0367,209.4202,209.8619,9274.0
2021-07-30 09:40:00,228.15,228.16,227.46,227.5,7173.0,209.9263,209.9355,209.2914,209.3282,7173.0
2021-07-30 09:50:00,227.64,227.72,227.14,227.72,3795.0,209.4571,209.5307,208.997,209.5307,3795.0
2021-07-30 10:00:00,227.37,227.37,226.38,226.96,8674.0,209.2086,209.2086,208.2977,208.8314,8674.0
2021-07-30 10:10:00,226.78,227.18,226.51,226.51,9533.0,208.6657,209.0338,208.4173,208.4173,9533.0
2021-07-30 10:20:00,226.63,226.97,226.5,226.77,11651.0,208.5277,208.8406,208.4081,208.6565,11651.0
2021-07-30 10:30:00,226.68,227.53,226.65,227.43,15201.0,208.5737,209.3558,208.5461,209.2638,15201.0
2021-07-30 10:40:00,227.51,227.61,227.2,227.21,6158.0,209.3374,209.4295,209.0522,209.0614,6158.0
2021-07-30 10:50:00,227.26,227.62,227.22,227.48,14265.0,209.1074,209.4387,209.0706,209.3098,14265.0
2021-07-30 11:00:00,227.42,227.69,226.98,227.67,7847.0,209.2546,209.5031,208.8498,209.4847,7847.0
2021-07-30 11:10:00,227.67,227.95,227.58,227.66,3541.0,209.4847,209.7423,209.4018,209.4755,3541.0
2021-07-30 11:20:00,227.75,227.97,227.68,227.73,8957.0,209.5583,209.7607,209.4939,209.5399,8957.0
2021-07-30 11:30:00,227.78,227.85,227.46,227.54,11857.0,209.5859,209.6503,209.2914,209.365,11857.0
2021-07-30 11:40:00,227.47,227.52,226.94,227.04,12994.0,209.3006,209.3466,208.813,208.905,12994.0
2021-07-30 11:50:00,227.06,227.09,226.81,227.0,12168.0,208.9234,208.951,208.6934,208.8682,12168.0
2021-07-30 12:00:00,226.98,227.02,226.84,226.97,3633.0,208.8498,208.8866,208.721,208.8406,3633.0
2021-07-30 12:10:00,227.03,227.03,226.81,227.01,4933.0,208.8958,208.8958,208.6934,208.8774,4933.0
2021-07-30 12:20:00,226.94,226.96,226.65,226.67,9627.0,208.813,208.8314,208.5461,208.5645,9627.0
2021-07-30 12:30:00,226.66,226.73,226.44,226.61,7998.0,208.5553,208.6197,208.3529,208.5093,7998.0
2021-07-30 12:40:00,226.66,226.83,226.66,226.69,6723.0,208.5553,208.7118,208.5553,208.5829,6723.0
2021-07-30 12:50:00,226.77,226.97,226.64,226.75,7791.0,208.6565,208.8406,208.5369,208.6381,7791.0
2021-07-30 13:00:00,226.8,226.8,226.5,226.5,6008.0,208.6842,208.6842,208.4081,208.4081,6008.0
2021-07-30 13:10:00,226.56,226.83,226.43,226.81,10634.0,208.4633,208.7118,208.3437,208.6934,10634.0
2021-07-30 13:20:00,226.84,226.86,226.42,226.52,9767.0,208.721,208.7394,208.3345,208.4265,9767.0
2021-07-30 13:30:00,226.52,226.96,226.51,226.95,7821.0,208.4265,208.8314,208.4173,208.8222,7821.0
2021-07-30 13:40:00,226.95,226.95,226.72,226.83,6392.0,208.8222,208.8222,208.6105,208.7118,6392.0
2021-07-30 13:50:00,226.85,226.99,226.85,226.96,4736.0,208.7302,208.859,208.7302,208.8314,4736.0
2021-07-30 14:00:00,226.93,226.94,226.62,226.62,4202.0,208.8038,208.813,208.5185,208.5185,4202.0
2021-07-30 14:10:00,226.63,226.84,226.58,226.7,4296.0,208.5277,208.721,208.4817,208.5921,4296.0
2021-07-30 14:20:00,226.74,226.8,226.4,226.45,5221.0,208.6289,208.6842,208.3161,208.3621,5221.0
2021-07-30 14:30:00,226.4,226.4,226.05,226.05,5473.0,208.3161,208.3161,207.9941,207.9941,5473.0
2021-07-30 14:40:00,226.11,226.32,226.04,226.29,3765.0,208.0493,208.2425,207.9849,208.2149,3765.0
2021-07-30 14:50:00,226.34,226.5,226.32,226.5,3416.0,208.2609,208.4081,208.2425,208.4081,3416.0
2021-07-30 15:00:00,226.53,226.81,226.53,226.71,4927.0,208.4357,208.6934,208.4357,208.6013,4927.0
2021-07-30 15:10:00,226.81,227.02,226.77,226.93,3722.0,208.6934,208.8866,208.6565,208.8038,3722.0
2021-07-30 15:20:00,226.97,226.97,226.66,226.66,6410.0,208.8406,208.8406,208.5553,208.5553,6410.0
2021-07-30 15:30:00,226.66,226.79,226.6,226.61,6441.0,208.5553,208.6749,208.5001,208.5093,6441.0
2021-07-30 15:40:00,226.61,226.68,226.19,226.31,13667.0,208.5093,208.5737,208.1229,208.2333,13667.0
2021-07-30 15:50:00,226.35,226.94,226.35,226.74,99617.0,208.2701,208.813,208.2701,208.6289,99617.0
2021-08-02 09:30:00,228.0,228.69,227.64,228.04,26372.0,209.7883,210.4232,209.4571,209.8251,26372.0
2021-08-02 09:40:00,227.95,229.19,227.94,229.0,56130.0,209.7423,210.8832,209.7331,210.7084,56130.0
2021-08-02 09:50:00,229.14,229.26,227.97,228.17,63902.0,210.8372,210.9477,209.7607,209.9447,63902.0
2021-08-02 10:00:00,228.0,228.67,227.95,228.67,11397.0,209.7883,210.4048,209.7423,210.4048,11397.0
2021-08-02 10:10:00,228.67,228.8,228.03,228.14,5938.0,210.4048,210.5244,209.8159,209.9171,5938.0
2021-08-02 10:20:00,228.01,228.43,227.9,228.0,9576.0,209.7975,210.184,209.6963,209.7883,9576.0
2021-08-02 10:30:00,228.0,228.3,227.93,228.1,10949.0,209.7883,210.0643,209.7239,209.8803,10949.0
2021-08-02 10:40:00,228.0,228.26,227.97,228.07,11181.0,209.7883,210.0275,209.7607,209.8527,11181.0
2021-08-02 10:50:00,228.08,228.11,227.94,228.04,12319.0,209.8619,209.8895,209.7331,209.8251,12319.0
2021-08-02 11:00:00,227.96,228.43,227.95,228.39,13733.0,209.7515,210.184,209.7423,210.1471,13733.0
2021-08-02 11:10:00,228.39,228.41,227.85,228.12,9022.0,210.1471,210.1656,209.6503,209.8987,9022.0
2021-08-02 11:20:00,228.11,228.17,227.63,228.01,11695.0,209.8895,209.9447,209.4479,209.7975,11695.0
2021-08-02 11:30:00,228.03,228.32,227.83,228.01,11443.0,209.8159,210.0827,209.6319,209.7975,11443.0
2021-08-02 11:40:00,228.01,228.08,227.85,227.97,8904.0,209.7975,209.8619,209.6503,209.7607,8904.0
2021-08-02 11:50:00,227.87,228.02,227.53,227.59,11005.0,209.6687,209.8067,209.3558,209.411,11005.0
2021-08-02 12:00:00,227.56,227.98,227.49,227.96,17614.0,209.3834,209.7699,209.319,209.7515,17614.0
2021-08-02 12:10:00,227.96,228.04,227.82,227.9,15333.0,209.7515,209.8251,209.6227,209.6963,15333.0
2021-08-02 12:20:00,227.9,228.09,227.77,228.09,11203.0,209.6963,209.8711,209.5767,209.8711,11203.0
2021-08-02 12:30:00,228.0,228.26,228.0,228.13,6220.0,209.7883,210.0275,209.7883,209.9079,6220.0
2021-08-02 12:40:00,227.98,228.15,227.92,228.07,42380.0,209.7699,209.9263,209.7147,209.8527,42380.0
2021-08-02 12:50:00,228.09,228.1,227.4,227.68,11417.0,209.8711,209.8803,209.2362,209.4939,11417.0
2021-08-02 13:00:00,227.72,227.87,227.49,227.77,11990.0,209.5307,209.6687,209.319,209.5767,11990.0
2021-08-02 13:10:00,227.7,227.9,227.56,227.69,12466.0,209.5123,209.6963,209.3834,209.5031,12466.0
2021-08-02 13:20:00,227.66,227.66,227.42,227.42,4609.0,209.4755,209.4755,209.2546,209.2546,4609.0
2021-08-02 13:30:00,227.46,227.69,227.28,227.37,14769.0,209.2914,209.5031,209.1258,209.2086,14769.0
2021-08-02 13:40:00,227.37,227.61,227.12,227.59,14576.0,209.2086,209.4295,208.9786,209.411,14576.0
2021-08-02 13:50:00,227.6,227.75,227.36,227.75,10764.0,209.4202,209.5583,209.1994,209.5583,10764.0
2021-08-02 14:00:00,227.75,227.92,227.67,227.86,12444.0,209.5583,209.7147,209.4847,209.6595,12444.0
2021-08-02 14:10:00,227.81,228.09,227.8,228.09,6678.0,209.6135,209.8711,209.6043,209.8711,6678.0
2021-08-02 14:20:00,228.0,228.03,227.81,227.95,15204.0,209.7883,209.8159,209.6135,209.7423,15204.0
2021-08-02 14:30:00,227.93,227.96,227.55,227.56,5963.0,209.7239,209.7515,209.3742,209.3834,5963.0
2021-08-02 14:40:00,227.56,227.86,227.52,227.86,7053.0,209.3834,209.6595,209.3466,209.6595,7053.0
2021-08-02 14:50:00,227.86,227.9,227.66,227.77,5937.0,209.6595,209.6963,209.4755,209.5767,5937.0
2021-08-02 15:00:00,227.77,227.89,227.22,227.31,7589.0,209.5767,209.6871,209.0706,209.1534,7589.0
2021-08-02 15:10:00,227.41,227.49,227.26,227.46,8817.0,209.2454,209.319,209.1074,209.2914,8817.0
2021-08-02 15:20:00,227.46,227.6,227.35,227.51,10931.0,209.2914,209.4202,209.1902,209.3374,10931.0
2021-08-02 15:30:00,227.49,227.49,226.88,226.93,12111.0,209.319,209.319,208.7578,208.8038,12111.0
2021-08-02 15:40:00,226.89,226.99,226.37,226.68,19794.0,208.767,208.859,208.2885,208.5737,19794.0
2021-08-02 15:50:00,226.6,226.7,225.84,225.86,119374.0,208.5001,208.5921,207.8008,207.8192,119374.0
2021-08-03 09:30:00,228.03,228.03,226.68,227.07,17156.0,209.8159,209.8159,208.5737,208.9326,17156.0
2021-08-03 09:40:00,226.8,226.85,225.52,225.67,11135.0,208.6842,208.7302,207.5064,207.6444,11135.0
2021-08-03 09:50:00,225.56,226.2,225.5,226.13,9818.0,207.5432,208.1321,207.488,208.0677,9818.0
2021-08-03 10:00:00,226.17,227.68,226.09,227.03,17578.0,208.1045,209.4939,208.0309,208.8958,17578.0
2021-08-03 10:10:00,227.07,227.9,227.04,227.7,6319.0,208.9326,209.6963,208.905,209.5123,6319.0
2021-08-03 10:20:00,227.78,229.98,227.77,229.98,15246.0,209.5859,211.6101,209.5767,211.6101,15246.0
2021-08-03 10:30:00,229.98,229.98,229.24,229.49,15019.0,211.6101,211.6101,210.9293,211.1593,15019.0
2021-08-03 10:40:00,229.43,229.72,229.21,229.46,15425.0,211.1041,211.3709,210.9016,211.1317,15425.0
2021-08-03 10:50:00,229.36,229.46,228.26,228.54,10352.0,211.0397,211.1317,210.0275,210.2852,10352.0
2021-08-03 11:00:00,228.46,228.71,228.14,228.54,17343.0,210.2116,210.4416,209.9171,210.2852,17343.0
2021-08-03 11:10:00,228.54,229.26,228.53,229.04,17784.0,210.2852,210.9477,210.276,210.7452,17784.0
2021-08-03 11:20:00,229.05,229.19,228.49,229.17,4392.0,210.7544,210.8832,210.2392,210.8648,4392.0
2021-08-03 11:30:00,229.13,229.8,228.82,229.8,15157.0,210.828,211.4445,210.5428,211.4445,15157.0
2021-08-03 11:40:00,229.7,230.91,229.55,229.98,20564.0,211.3525,212.4659,211.2145,211.6101,20564.0
2021-08-03 11:50:00,230.28,230.72,230.28,230.42,6296.0,211.8862,212.291,211.8862,212.015,6296.0
2021-08-03 12:00:00,230.42,230.48,230.08,230.3,7454.0,212.015,212.0702,211.7022,211.9046,7454.0
2021-08-03 12:10:00,230.2,230.26,229.39,229.39,9272.0,211.8126,211.8678,211.0673,211.0673,9272.0
2021-08-03 12:20:00,229.37,230.05,229.24,230.05,4479.0,211.0489,211.6746,210.9293,211.6746,4479.0
2021-08-03 12:30:00,230.06,230.32,229.69,230.32,9511.0,211.6838,211.923,211.3433,211.923,9511.0
2021-08-03 12:40:00,230.43,230.86,230.27,230.27,10138.0,212.0242,212.4199,211.877,211.877,10138.0
2021-08-03 12:50:00,230.44,230.68,230.14,230.5,8303.0,212.0334,212.2542,211.7574,212.0886,8303.0
2021-08-03 13:00:00,230.51,231.0,230.47,230.9,7525.0,212.0978,212.5487,212.061,212.4567,7525.0
2021-08-03 13:10:00,230.98,231.78,230.93,231.65,26204.0,212.5303,213.2664,212.4843,213.1468,26204.0
2021-08-03 13:20:00,231.52,231.65,231.0,231.17,12165.0,213.0271,213.1468,212.5487,212.7051,12165.0
2021-08-03 13:30:00,231.1,231.11,230.51,230.78,14815.0,212.6407,212.6499,212.0978,212.3462,14815.0
2021-08-03 13:40:00,230.72,230.93,230.61,230.77,20213.0,212.291,212.4843,212.1898,212.337,20213.0
2021-08-03 13:50:00,230.75,231.08,230.53,230.67,8714.0,212.3186,212.6223,212.1162,212.245,8714.0
2021-08-03 14:00:00,230.84,230.85,230.32,230.32,5470.0,212.4015,212.4107,211.923,211.923,5470.0
2021-08-03 14:10:00,230.54,231.1,230.37,230.5,9859.0,212.1254,212.6407,211.969,212.0886,9859.0
2021-08-03 14:20:00,230.69,230.98,230.63,230.8,3697.0,212.2634,212.5303,212.2082,212.3646,3697.0
2021-08-03 14:30:00,230.74,231.12,230.74,231.08,5354.0,212.3094,212.6591,212.3094,212.6223,5354.0
2021-08-03 14:40:00,231.08,231.11,230.69,231.01,5759.0,212.6223,212.6499,212.2634,212.5579,5759.0
2021-08-03 14:50:00,230.79,231.25,230.79,231.25,5120.0,212.3554,212.7787,212.3554,212.7787,5120.0
2021-08-03 15:00:00,231.23,231.41,231.03,231.41,8299.0,212.7603,212.9259,212.5763,212.9259,8299.0
2021-08-03 15:10:00,231.36,231.36,230.91,231.3,5096.0,212.8799,212.8799,212.4659,212.8247,5096.0
2021-08-03 15:20:00,231.23,231.46,231.13,231.22,6263.0,212.7603,212.9719,212.6683,212.7511,6263.0
2021-08-03 15:30:00,231.17,231.36,230.9,231.13,13523.0,212.7051,212.8799,212.4567,212.6683,13523.0
2021-08-03 15:40:00,231.21,231.71,231.1,231.71,10762.0,212.7419,213.202,212.6407,213.202,10762.0
2021-08-03 15:50:00,231.4,231.75,230.99,231.75,55770.0,212.9167,213.2388,212.5395,213.2388,55770.0
2021-08-04 09:30:00,229.33,230.3,228.38,229.91,31235.0,211.0121,211.9046,210.1379,211.5457,31235.0
2021-08-04 09:40:00,229.84,230.09,228.46,229.47,10095.0,211.4813,211.7114,210.2116,211.1409,10095.0
2021-08-04 09:50:00,229.83,229.85,229.11,229.7,10795.0,211.4721,211.4905,210.8096,211.3525,10795.0
2021-08-04 10:00:00,229.73,230.79,229.7,230.42,12272.0,211.3801,212.3554,211.3525,212.015,12272.0
2021-08-04 10:10:00,230.15,230.32,229.84,230.08,9706.0,211.7666,211.923,211.4813,211.7022,9706.0
2021-08-04 10:20:00,229.92,229.99,228.97,229.05,15159.0,211.5549,211.6193,210.6808,210.7544,15159.0
2021-08-04 10:30:00,228.82,229.62,228.27,229.62,7014.0,210.5428,211.2789,210.0367,211.2789,7014.0
2021-08-04 10:40:00,229.87,230.02,228.83,228.83,14149.0,211.5089,211.647,210.552,210.552,14149.0
2021-08-04 10:50:00,229.0,229.13,228.6,228.62,10782.0,210.7084,210.828,210.3404,210.3588,10782.0
2021-08-04 11:00:00,228.71,228.96,227.95,228.82,9127.0,210.4416,210.6716,209.7423,210.5428,9127.0
2021-08-04 11:10:00,228.93,229.18,228.72,229.1,5231.0,210.644,210.874,210.4508,210.8004,5231.0
2021-08-04 11:20:00,229.03,229.09,228.64,228.9,14727.0,210.736,210.7912,210.3772,210.6164,14727.0
2021-08-04 11:30:00,228.83,228.9,228.42,228.43,10581.0,210.552,210.6164,210.1748,210.184,10581.0
2021-08-04 11:40:00,228.28,228.69,228.18,228.44,9997.0,210.0459,210.4232,209.9539,210.1932,9997.0
2021-08-04 11:50:00,228.24,228.74,228.13,228.6,12322.0,210.0091,210.4692,209.9079,210.3404,12322.0
2021-08-04 12:00:00,228.51,228.87,228.47,228.75,4457.0,210.2576,210.5888,210.2208,210.4784,4457.0
2021-08-04 12:10:00,228.71,229.05,228.6,228.6,3812.0,210.4416,210.7544,210.3404,210.3404,3812.0
2021-08-04 12:20:00,228.7,228.71,228.1,228.38,8821.0,210.4324,210.4416,209.8803,210.1379,8821.0
2021-08-04 12:30:00,228.35,228.84,228.18,228.66,9046.0,210.1103,210.5612,209.9539,210.3956,9046.0
2021-08-04 12:40:00,228.53,228.67,228.39,228.67,3260.0,210.276,210.4048,210.1471,210.4048,3260.0
2021-08-04 12:50:00,228.67,228.84,228.42,228.51,4390.0,210.4048,210.5612,210.1748,210.2576,4390.0
2021-08-04 13:00:00,228.5,228.99,228.5,228.93,6755.0,210.2484,210.6992,210.2484,210.644,6755.0
2021-08-04 13:10:00,228.84,229.03,228.8,228.86,3111.0,210.5612,210.736,210.5244,210.5796,3111.0
2021-08-04 13:20:00,228.79,229.08,228.78,229.03,4686.0,210.5152,210.782,210.506,210.736,4686.0
2021-08-04 13:30:00,229.14,229.41,228.98,229.41,5965.0,210.8372,211.0857,210.69,211.0857,5965.0
2021-08-04 13:40:00,229.42,229.47,229.19,229.29,4086.0,211.0949,211.1409,210.8832,210.9753,4086.0
2021-08-04 13:50:00,229.32,229.5,229.27,229.48,4789.0,211.0029,211.1685,210.9569,211.1501,4789.0
2021-08-04 14:00:00,229.49,229.68,229.21,229.43,4328.0,211.1593,211.3341,210.9016,211.1041,4328.0
2021-08-04 14:10:00,229.43,229.54,229.37,229.53,4697.0,211.1041,211.2053,211.0489,211.1961,4697.0
2021-08-04 14:20:00,229.55,229.7,229.44,229.55,6073.0,211.2145,211.3525,211.1133,211.2145,6073.0
2021-08-04 14:30:00,229.49,229.81,229.4,229.44,4920.0,211.1593,211.4537,211.0765,211.1133,4920.0
2021-08-04 14:40:00,229.54,229.6,229.34,229.5,5372.0,211.2053,211.2605,211.0213,211.1685,5372.0
2021-08-04 14:50:00,229.5,229.5,229.08,229.37,6361.0,211.1685,211.1685,210.782,211.0489,6361.0
2021-08-04 15:00:00,229.35,229.61,229.34,229.48,4666.0,211.0305,211.2697,211.0213,211.1501,4666.0
2021-08-04 15:10:00,229.5,229.59,229.44,229.54,8806.0,211.1685,211.2513,211.1133,211.2053,8806.0
2021-08-04 15:20:00,229.66,230.15,229.66,230.09,10155.0,211.3157,211.7666,211.3157,211.7114,10155.0
2021-08-04 15:30:00,230.1,230.23,229.75,229.86,8893.0,211.7206,211.8402,211.3985,211.4997,8893.0
2021-08-04 15:40:00,229.79,229.79,229.23,229.62,16608.0,211.4353,211.4353,210.9201,211.2789,16608.0
2021-08-04 15:50:00,229.53,229.64,229.07,229.41,87132.0,211.1961,211.2973,210.7728,211.0857,87132.0
2021-08-05 09:30:00,230.62,231.1,230.35,230.35,33774.0,212.199,212.6407,211.9506,211.9506,33774.0
2021-08-05 09:40:00,230.73,230.95,230.29,230.31,9522.0,212.3002,212.5027,211.8954,211.9138,9522.0
2021-08-05 09:50:00,230.31,230.91,230.04,230.91,8917.0,211.9138,212.4659,211.6654,212.4659,8917.0
2021-08-05 10:00:00,231.02,231.69,230.88,231.42,10803.0,212.5671,213.1836,212.4383,212.9351,10803.0
2021-08-05 10:10:00,231.36,231.57,231.13,231.34,16568.0,212.8799,213.0731,212.6683,212.8615,16568.0
2021-08-05 10:20:00,231.31,231.63,231.23,231.26,8677.0,212.8339,213.1284,212.7603,212.7879,8677.0
2021-08-05 10:30:00,231.16,231.29,230.93,231.01,16983.0,212.6959,212.8155,212.4843,212.5579,16983.0
2021-08-05 10:40:00,231.01,231.34,230.99,231.31,11568.0,212.5579,212.8615,212.5395,212.8339,11568.0
2021-08-05 10:50:00,231.31,231.5,231.19,231.5,11198.0,212.8339,213.0087,212.7235,213.0087,11198.0
2021-08-05 11:00:00,231.5,231.59,231.23,231.44,9050.0,213.0087,213.0915,212.7603,212.9535,9050.0
2021-08-05 11:10:00,231.49,231.86,231.49,231.65,9618.0,212.9995,213.34,212.9995,213.1468,9618.0
2021-08-05 11:20:00,231.68,232.01,231.68,231.98,11681.0,213.1744,213.478,213.1744,213.4504,11681.0
2021-08-05 11:30:00,232.02,232.12,231.96,232.07,5385.0,213.4872,213.5792,213.432,213.5332,5385.0
2021-08-05 11:40:00,232.12,232.14,231.83,232.12,7359.0,213.5792,213.5976,213.3124,213.5792,7359.0
2021-08-05 11:50:00,232.18,232.43,232.17,232.43,9490.0,213.6344,213.8644,213.6252,213.8644,9490.0
2021-08-05 12:00:00,232.4,232.44,232.15,232.4,7487.0,213.8368,213.8737,213.6068,213.8368,7487.0
2021-08-05 12:10:00,232.38,232.38,232.19,232.31,6035.0,213.8184,213.8184,213.6436,213.754,6035.0
2021-08-05 12:20:00,232.3,232.33,232.09,232.27,8483.0,213.7448,213.7724,213.5516,213.7172,8483.0
2021-08-05 12:30:00,232.23,232.41,232.06,232.37,22003.0,213.6804,213.846,213.524,213.8092,22003.0
2021-08-05 12:40:00,232.37,232.37,231.87,231.87,57368.0,213.8092,213.8092,213.3492,213.3492,57368.0
2021-08-05 12:50:00,231.8,231.99,231.76,231.83,16411.0,213.2848,213.4596,213.248,213.3124,16411.0
2021-08-05 13:00:00,231.75,232.01,231.75,231.85,27995.0,213.2388,213.478,213.2388,213.3308,27995.0
2021-08-05 13:10:00,231.89,232.08,231.89,232.08,16142.0,213.3676,213.5424,213.3676,213.5424,16142.0
2021-08-05 13:20:00,232.08,232.08,231.9,231.97,14680.0,213.5424,213.5424,213.3768,213.4412,14680.0
2021-08-05 13:30:00,231.97,232.07,231.92,232.01,15085.0,213.4412,213.5332,213.3952,213.478,15085.0
2021-08-05 13:40:00,232.02,232.06,231.95,232.03,10410.0,213.4872,213.524,213.4228,213.4964,10410.0
2021-08-05 13:50:00,232.03,232.1,231.95,232.02,8774.0,213.4964,213.5608,213.4228,213.4872,8774.0
2021-08-05 14:00:00,232.03,232.06,231.79,231.79,6925.0,213.4964,213.524,213.2756,213.2756,6925.0
2021-08-05 14:10:00,231.72,231.86,231.58,231.76,7943.0,213.2112,213.34,213.0823,213.248,7943.0
2021-08-05 14:20:00,231.75,231.81,231.51,231.52,7983.0,213.2388,213.294,213.0179,213.0271,7983.0
2021-08-05 14:30:00,231.48,231.52,231.26,231.35,8875.0,212.9903,213.0271,212.7879,212.8707,8875.0
2021-08-05 14:40:00,231.34,231.34,231.06,231.24,7543.0,212.8615,212.8615,212.6039,212.7695,7543.0
2021-08-05 14:50:00,231.25,231.32,231.13,231.13,9835.0,212.7787,212.8431,212.6683,212.6683,9835.0
2021-08-05 15:00:00,231.11,231.35,231.11,231.11,11827.0,212.6499,212.8707,212.6499,212.6499,11827.0
2021-08-05 15:10:00,231.04,231.13,230.63,230.63,9872.0,212.5855,212.6683,212.2082,212.2082,9872.0
2021-08-05 15:20:00,230.65,231.03,230.59,230.97,13477.0,212.2266,212.5763,212.1714,212.5211,13477.0
2021-08-05 15:30:00,231.03,231.54,231.0,231.32,16877.0,212.5763,213.0455,212.5487,212.8431,16877.0
2021-08-05 15:40:00,231.33,231.74,231.31,231.5,22867.0,212.8523,213.2296,212.8339,213.0087,22867.0
2021-08-05 15:50:00,231.52,231.56,231.15,231.23,50620.0,213.0271,213.0639,212.6867,212.7603,50620.0
2021-08-06 09:30:00,231.28,232.99,231.28,232.29,17654.0,212.8063,214.3797,212.8063,213.7356,17654.0
2021-08-06 09:40:00,232.29,232.88,232.29,232.51,11111.0,213.7356,214.2785,213.7356,213.9381,11111.0
2021-08-06 09:50:00,232.5,232.5,231.93,231.94,10501.0,213.9289,213.9289,213.4044,213.4136,10501.0
2021-08-06 10:00:00,232.07,232.46,231.62,231.75,12833.0,213.5332,213.8921,213.1191,213.2388,12833.0
2021-08-06 10:10:00,231.75,232.16,231.65,232.05,9819.0,213.2388,213.616,213.1468,213.5148,9819.0
2021-08-06 10:20:00,232.0,232.21,231.94,232.08,7323.0,213.4688,213.662,213.4136,213.5424,7323.0
2021-08-06 10:30:00,232.14,232.19,231.84,231.84,21518.0,213.5976,213.6436,213.3216,213.3216,21518.0
2021-08-06 10:40:00,231.84,232.11,231.47,232.11,8511.0,213.3216,213.57,212.9811,213.57,8511.0
2021-08-06 10:50:00,232.11,232.13,231.88,232.09,11222.0,213.57,213.5884,213.3584,213.5516,11222.0
2021-08-06 11:00:00,232.09,232.23,231.8,232.22,8395.0,213.5516,213.6804,213.2848,213.6712,8395.0
2021-08-06 11:10:00,232.28,232.4,231.97,232.14,10500.0,213.7264,213.8368,213.4412,213.5976,10500.0
2021-08-06 11:20:00,232.34,232.67,232.34,232.67,6874.0,213.7816,214.0853,213.7816,214.0853,6874.0
2021-08-06 11:30:00,232.66,232.68,232.22,232.26,4684.0,214.0761,214.0945,213.6712,213.708,4684.0
2021-08-06 11:40:00,232.32,232.45,232.32,232.38,5033.0,213.7632,213.8829,213.7632,213.8184,5033.0
2021-08-06 11:50:00,232.34,232.68,232.34,232.68,4593.0,213.7816,214.0945,213.7816,214.0945,4593.0
2021-08-06 12:00:00,232.7,232.7,232.48,232.57,4103.0,214.1129,214.1129,213.9105,213.9933,4103.0
2021-08-06 12:10:00,232.57,232.8,232.57,232.67,5016.0,213.9933,214.2049,213.9933,214.0853,5016.0
2021-08-06 12:20:00,232.7,232.78,232.59,232.59,14092.0,214.1129,214.1865,214.0117,214.0117,14092.0
2021-08-06 12:30:00,232.54,232.76,232.48,232.56,6500.0,213.9657,214.1681,213.9105,213.9841,6500.0
2021-08-06 12:40:00,232.56,232.61,232.23,232.46,5785.0,213.9841,214.0301,213.6804,213.8921,5785.0
2021-08-06 12:50:00,232.52,232.75,232.52,232.67,6070.0,213.9473,214.1589,213.9473,214.0853,6070.0
2021-08-06 13:00:00,232.67,232.7,232.57,232.6,4981.0,214.0853,214.1129,213.9933,214.0209,4981.0
2021-08-06 13:10:00,232.69,232.94,232.69,232.86,4948.0,214.1037,214.3337,214.1037,214.2601,4948.0
2021-08-06 13:20:00,232.87,232.99,232.76,232.76,3707.0,214.2693,214.3797,214.1681,214.1681,3707.0
2021-08-06 13:30:00,232.81,232.83,232.76,232.78,2724.0,214.2141,214.2325,214.1681,214.1865,2724.0
2021-08-06 13:40:00,232.74,232.74,232.5,232.55,4866.0,214.1497,214.1497,213.9289,213.9749,4866.0
2021-08-06 13:50:00,232.61,232.71,232.58,232.67,4458.0,214.0301,214.1221,214.0025,214.0853,4458.0
2021-08-06 14:00:00,232.7,232.8,232.69,232.7,2987.0,214.1129,214.2049,214.1037,214.1129,2987.0
2021-08-06 14:10:00,232.74,232.75,232.6,232.67,4289.0,214.1497,214.1589,214.0209,214.0853,4289.0
2021-08-06 14:20:00,232.64,232.8,232.61,232.8,4310.0,214.0577,214.2049,214.0301,214.2049,4310.0
2021-08-06 14:30:00,232.8,232.83,232.35,232.4,6699.0,214.2049,214.2325,213.7908,213.8368,6699.0
2021-08-06 14:40:00,232.4,232.4,232.15,232.15,3550.0,213.8368,213.8368,213.6068,213.6068,3550.0
2021-08-06 14:50:00,232.24,232.42,232.18,232.22,7318.0,213.6896,213.8552,213.6344,213.6712,7318.0
2021-08-06 15:00:00,232.2,232.26,232.07,232.17,8374.0,213.6528,213.708,213.5332,213.6252,8374.0
2021-08-06 15:10:00,232.16,232.28,232.1,232.1,8413.0,213.616,213.7264,213.5608,213.5608,8413.0
2021-08-06 15:20:00,232.12,232.39,232.12,232.3,9072.0,213.5792,213.8276,213.5792,213.7448,9072.0
2021-08-06 15:30:00,232.28,232.42,232.23,232.26,14347.0,213.7264,213.8552,213.6804,213.708,14347.0
2021-08-06 15:40:00,232.27,232.3,231.66,231.72,22552.0,213.7172,213.7448,213.156,213.2112,22552.0
2021-08-06 15:50:00,231.7,231.79,231.2,231.28,93371.0,213.1928,213.2756,212.7327,212.8063,93371.0
2021-08-09 09:30:00,230.15,230.86,230.01,230.43,19382.0,211.7666,212.4199,211.6377,212.0242,19382.0
2021-08-09 09:40:00,230.47,230.6,230.16,230.35,6519.0,212.061,212.1806,211.7758,211.9506,6519.0
2021-08-09 09:50:00,230.35,230.36,230.06,230.33,5657.0,211.9506,211.9598,211.6838,211.9322,5657.0
2021-08-09 10:00:00,230.33,230.66,230.33,230.52,7412.0,211.9322,212.2358,211.9322,212.107,7412.0
2021-08-09 10:10:00,230.5,230.75,230.16,230.75,5078.0,212.0886,212.3186,211.7758,212.3186,5078.0
2021-08-09 10:20:00,230.77,231.1,230.7,230.94,12143.0,212.337,212.6407,212.2726,212.4935,12143.0
2021-08-09 10:30:00,230.79,230.82,230.43,230.43,21305.0,212.3554,212.383,212.0242,212.0242,21305.0
2021-08-09 10:40:00,230.49,230.87,230.46,230.83,10625.0,212.0794,212.4291,212.0518,212.3923,10625.0
2021-08-09 10:50:00,230.88,231.23,230.41,230.49,13018.0,212.4383,212.7603,212.0058,212.0794,13018.0
2021-08-09 11:00:00,230.46,230.84,230.37,230.64,5554.0,212.0518,212.4015,211.969,212.2174,5554.0
2021-08-09 11:10:00,230.79,231.01,230.59,230.93,8105.0,212.3554,212.5579,212.1714,212.4843,8105.0
2021-08-09 11:20:00,230.9,230.91,230.68,230.68,4235.0,212.4567,212.4659,212.2542,212.2542,4235.0
2021-08-09 11:30:00,230.61,230.98,230.61,230.95,7112.0,212.1898,212.5303,212.1898,212.5027,7112.0
2021-08-09 11:40:00,231.01,231.12,230.94,231.12,5485.0,212.5579,212.6591,212.4935,212.6591,5485.0
2021-08-09 11:50:00,231.15,231.16,230.9,230.91,5576.0,212.6867,212.6959,212.4567,212.4659,5576.0
2021-08-09 12:00:00,230.83,230.88,230.4,230.52,5238.0,212.3923,212.4383,211.9966,212.107,5238.0
2021-08-09 12:10:00,230.52,230.83,230.52,230.74,7848.0,212.107,212.3923,212.107,212.3094,7848.0
2021-08-09 12:20:00,230.75,230.89,230.6,230.6,4049.0,212.3186,212.4475,212.1806,212.1806,4049.0
2021-08-09 12:30:00,230.58,230.81,230.33,230.44,7762.0,212.1622,212.3738,211.9322,212.0334,7762.0
2021-08-09 12:40:00,230.44,230.61,230.31,230.31,4318.0,212.0334,212.1898,211.9138,211.9138,4318.0
2021-08-09 12:50:00,230.35,230.42,230.28,230.32,4254.0,211.9506,212.015,211.8862,211.923,4254.0
2021-08-09 13:00:00,230.32,230.4,230.07,230.09,5351.0,211.923,211.9966,211.693,211.7114,5351.0
2021-08-09 13:10:00,230.08,230.08,229.64,229.81,8229.0,211.7022,211.7022,211.2973,211.4537,8229.0
2021-08-09 13:20:00,229.84,230.18,229.84,230.02,4578.0,211.4813,211.7942,211.4813,211.647,4578.0
2021-08-09 13:30:00,229.89,229.99,229.81,229.87,5462.0,211.5273,211.6193,211.4537,211.5089,5462.0
2021-08-09 13:40:00,229.87,229.96,229.57,229.74,4279.0,211.5089,211.5917,211.2329,211.3893,4279.0
2021-08-09 13:50:00,229.76,229.84,229.63,229.68,3828.0,211.4077,211.4813,211.2881,211.3341,3828.0
2021-08-09 14:00:00,229.64,229.77,229.61,229.71,4972.0,211.2973,211.4169,211.2697,211.3617,4972.0
2021-08-09 14:10:00,229.93,230.14,229.89,230.06,5381.0,211.5641,211.7574,211.5273,211.6838,5381.0
2021-08-09 14:20:00,230.1,230.2,230.1,230.18,2695.0,211.7206,211.8126,211.7206,211.7942,2695.0
2021-08-09 14:30:00,230.18,230.2,229.73,230.02,13154.0,211.7942,211.8126,211.3801,211.647,13154.0
2021-08-09 14:40:00,230.03,230.08,229.71,229.79,7641.0,211.6562,211.7022,211.3617,211.4353,7641.0
2021-08-09 14:50:00,229.78,229.82,229.48,229.48,13651.0,211.4261,211.4629,211.1501,211.1501,13651.0
2021-08-09 15:00:00,229.52,229.59,229.39,229.47,7623.0,211.1869,211.2513,211.0673,211.1409,7623.0
2021-08-09 15:10:00,229.54,229.71,229.36,229.51,9976.0,211.2053,211.3617,211.0397,211.1777,9976.0
2021-08-09 15:20:00,229.52,229.52,229.3,229.5,8393.0,211.1869,211.1869,210.9845,211.1685,8393.0
2021-08-09 15:30:00,229.45,229.78,229.15,229.71,19785.0,211.1225,211.4261,210.8464,211.3617,19785.0
2021-08-09 15:40:00,229.69,229.71,228.78,228.88,23678.0,211.3433,211.3617,210.506,210.598,23678.0
2021-08-09 15:50:00,228.8,229.11,228.5,229.08,111391.0,210.5244,210.8096,210.2484,210.782,111391.0
2021-08-10 09:30:00,228.57,228.89,228.35,228.83,7200.0,210.3128,210.6072,210.1103,210.552,7200.0
2021-08-10 09:40:00,229.23,229.63,228.95,229.07,8771.0,210.9201,211.2881,210.6624,210.7728,8771.0
2021-08-10 09:50:00,229.07,229.92,228.9,229.69,10714.0,210.7728,211.5549,210.6164,211.3433,10714.0
2021-08-10 10:00:00,229.38,229.86,229.34,229.82,10074.0,211.0581,211.4997,211.0213,211.4629,10074.0
2021-08-10 10:10:00,229.94,230.38,229.72,230.18,8943.0,211.5733,211.9782,211.3709,211.7942,8943.0
2021-08-10 10:20:00,230.18,230.34,230.0,230.28,7876.0,211.7942,211.9414,211.6285,211.8862,7876.0
2021-08-10 10:30:00,230.28,230.53,230.05,230.53,9563.0,211.8862,212.1162,211.6746,212.1162,9563.0
2021-08-10 10:40:00,230.55,231.0,230.54,231.0,13651.0,212.1346,212.5487,212.1254,212.5487,13651.0
2021-08-10 10:50:00,230.93,231.09,230.56,230.68,17843.0,212.4843,212.6315,212.1438,212.2542,17843.0
2021-08-10 11:00:00,230.72,231.23,230.66,231.21,14197.0,212.291,212.7603,212.2358,212.7419,14197.0
2021-08-10 11:10:00,231.24,231.26,230.91,231.02,8911.0,212.7695,212.7879,212.4659,212.5671,8911.0
2021-08-10 11:20:00,230.97,231.45,230.96,231.45,6268.0,212.5211,212.9627,212.5119,212.9627,6268.0
2021-08-10 11:30:00,231.45,231.45,230.84,230.84,9835.0,212.9627,212.9627,212.4015,212.4015,9835.0
2021-08-10 11:40:00,230.89,231.09,230.87,231.02,7615.0,212.4475,212.6315,212.4291,212.5671,7615.0
2021-08-10 11:50:00,231.02,231.25,230.87,231.25,8013.0,212.5671,212.7787,212.4291,212.7787,8013.0
2021-08-10 12:00:00,231.25,231.3,230.77,230.9,5965.0,212.7787,212.8247,212.337,212.4567,5965.0
2021-08-10 12:10:00,230.87,231.04,230.69,231.04,5733.0,212.4291,212.5855,212.2634,212.5855,5733.0
2021-08-10 12:20:00,231.03,231.11,230.77,230.79,11382.0,212.5763,212.6499,212.337,212.3554,11382.0
2021-08-10 12:30:00,230.86,230.97,230.84,230.85,3790.0,212.4199,212.5211,212.4015,212.4107,3790.0
2021-08-10 12:40:00,230.86,231.1,230.83,231.1,7946.0,212.4199,212.6407,212.3923,212.6407,7946.0
2021-08-10 12:50:00,231.1,231.31,231.02,231.24,8360.0,212.6407,212.8339,212.5671,212.7695,8360.0
2021-08-10 13:00:00,231.25,231.26,231.12,231.12,3700.0,212.7787,212.7879,212.6591,212.6591,3700.0
2021-08-10 13:10:00,231.12,231.12,230.85,231.02,8716.0,212.6591,212.6591,212.4107,212.5671,8716.0
2021-08-10 13:20:00,231.02,231.25,230.98,231.22,4560.0,212.5671,212.7787,212.5303,212.7511,4560.0
2021-08-10 13:30:00,231.25,231.53,231.25,231.49,4774.0,212.7787,213.0363,212.7787,212.9995,4774.0
2021-08-10 13:40:00,231.54,231.61,231.1,231.33,8704.0,213.0455,213.1099,212.6407,212.8523,8704.0
2021-08-10 13:50:00,231.27,231.55,231.17,231.55,6052.0,212.7971,213.0547,212.7051,213.0547,6052.0
2021-08-10 14:00:00,231.54,231.54,231.19,231.2,4261.0,213.0455,213.0455,212.7235,212.7327,4261.0
2021-08-10 14:10:00,231.43,231.84,231.43,231.84,3837.0,212.9443,213.3216,212.9443,213.3216,3837.0
2021-08-10 14:20:00,231.84,231.84,231.68,231.68,4915.0,213.3216,213.3216,213.1744,213.1744,4915.0
2021-08-10 14:30:00,231.69,231.74,231.53,231.55,4644.0,213.1836,213.2296,213.0363,213.0547,4644.0
2021-08-10 14:40:00,231.58,231.79,231.27,231.44,62061.0,213.0823,213.2756,212.7971,212.9535,62061.0
2021-08-10 14:50:00,231.44,231.57,231.28,231.53,45790.0,212.9535,213.0731,212.8063,213.0363,45790.0
2021-08-10 15:00:00,231.5,231.88,231.49,231.84,11671.0,213.0087,213.3584,212.9995,213.3216,11671.0
2021-08-10 15:10:00,231.83,231.85,231.48,231.78,30344.0,213.3124,213.3308,212.9903,213.2664,30344.0
2021-08-10 15:20:00,231.83,232.15,231.82,232.13,9863.0,213.3124,213.6068,213.3032,213.5884,9863.0
2021-08-10 15:30:00,232.23,232.23,231.84,232.06,22659.0,213.6804,213.6804,213.3216,213.524,22659.0
2021-08-10 15:40:00,232.05,232.27,232.05,232.21,50178.0,213.5148,213.7172,213.5148,213.662,50178.0
2021-08-10 15:50:00,232.17,232.88,231.83,232.74,126505.0,213.6252,214.2785,213.3124,214.1497,126505.0
2021-08-11 09:30:00,230.52,231.1,229.53,230.98,29483.0,212.107,212.6407,211.1961,212.5303,29483.0
2021-08-11 09:40:00,230.76,232.3,230.5,232.09,12784.0,212.3278,213.7448,212.0886,213.5516,12784.0
2021-08-11 09:50:00,232.06,232.72,231.68,232.61,9727.0,213.524,214.1313,213.1744,214.0301,9727.0
2021-08-11 10:00:00,232.7,232.71,231.73,232.33,13753.0,214.1129,214.1221,213.2204,213.7724,13753.0
2021-08-11 10:10:00,232.43,232.58,232.16,232.32,9345.0,213.8644,214.0025,213.616,213.7632,9345.0
2021-08-11 10:20:00,232.4,232.67,232.34,232.61,5851.0,213.8368,214.0853,213.7816,214.0301,5851.0
2021-08-11 10:30:00,232.67,232.67,231.9,232.43,7475.0,214.0853,214.0853,213.3768,213.8644,7475.0
2021-08-11 10:40:00,232.43,232.75,232.28,232.72,16147.0,213.8644,214.1589,213.7264,214.1313,16147.0
2021-08-11 10:50:00,232.72,233.05,232.69,232.96,12801.0,214.1313,214.4349,214.1037,214.3521,12801.0
2021-08-11 11:00:00,233.13,233.13,232.94,233.0,7759.0,214.5085,214.5085,214.3337,214.3889,7759.0
2021-08-11 11:10:00,233.0,233.07,232.57,232.93,8514.0,214.3889,214.4533,213.9933,214.3245,8514.0
2021-08-11 11:20:00,232.93,233.16,232.85,232.87,6339.0,214.3245,214.5361,214.2509,214.2693,6339.0
2021-08-11 11:30:00,232.83,232.88,232.5,232.64,10284.0,214.2325,214.2785,213.9289,214.0577,10284.0
2021-08-11 11:40:00,232.58,232.65,232.21,232.65,6231.0,214.0025,214.0669,213.662,214.0669,6231.0
2021-08-11 11:50:00,232.65,232.81,232.5,232.51,25109.0,214.0669,214.2141,213.9289,213.9381,25109.0
2021-08-11 12:00:00,232.59,232.59,232.15,232.39,5426.0,214.0117,214.0117,213.6068,213.8276,5426.0
2021-08-11 12:10:00,232.39,232.51,232.32,232.51,4122.0,213.8276,213.9381,213.7632,213.9381,4122.0
2021-08-11 12:20:00,232.5,232.55,232.26,232.37,4752.0,213.9289,213.9749,213.708,213.8092,4752.0
2021-08-11 12:30:00,232.37,232.54,232.31,232.5,4771.0,213.8092,213.9657,213.754,213.9289,4771.0
2021-08-11 12:40:00,232.5,232.51,232.29,232.41,5421.0,213.9289,213.9381,213.7356,213.846,5421.0
2021-08-11 12:50:00,232.42,232.53,232.38,232.42,3959.0,213.8552,213.9565,213.8184,213.8552,3959.0
2021-08-11 13:00:00,232.42,232.48,232.21,232.25,4360.0,213.8552,213.9105,213.662,213.6988,4360.0
2021-08-11 13:10:00,232.25,232.25,232.09,232.13,4012.0,213.6988,213.6988,213.5516,213.5884,4012.0
2021-08-11 13:20:00,232.15,232.4,232.12,232.34,3754.0,213.6068,213.8368,213.5792,213.7816,3754.0
2021-08-11 13:30:00,232.23,232.35,232.04,232.13,5389.0,213.6804,213.7908,213.5056,213.5884,5389.0
2021-08-11 13:40:00,232.24,232.62,232.24,232.58,3144.0,213.6896,214.0393,213.6896,214.0025,3144.0
2021-08-11 13:50:00,232.65,232.68,232.31,232.31,3383.0,214.0669,214.0945,213.754,213.754,3383.0
2021-08-11 14:00:00,232.39,232.44,232.09,232.31,4869.0,213.8276,213.8737,213.5516,213.754,4869.0
2021-08-11 14:10:00,232.3,232.4,232.04,232.14,3300.0,213.7448,213.8368,213.5056,213.5976,3300.0
2021-08-11 14:20:00,232.17,232.41,232.17,232.34,15425.0,213.6252,213.846,213.6252,213.7816,15425.0
2021-08-11 14:30:00,232.34,232.34,232.03,232.05,8917.0,213.7816,213.7816,213.4964,213.5148,8917.0
2021-08-11 14:40:00,232.12,232.14,231.77,231.89,8607.0,213.5792,213.5976,213.2572,213.3676,8607.0
2021-08-11 14:50:00,231.9,231.9,231.51,231.52,15140.0,213.3768,213.3768,213.0179,213.0271,15140.0
2021-08-11 15:00:00,231.52,231.92,231.35,231.92,10605.0,213.0271,213.3952,212.8707,213.3952,10605.0
2021-08-11 15:10:00,231.9,231.96,231.7,231.7,14624.0,213.3768,213.432,213.1928,213.1928,14624.0
2021-08-11 15:20:00,231.66,232.1,231.66,231.99,13150.0,213.156,213.5608,213.156,213.4596,13150.0
2021-08-11 15:30:00,232.05,232.44,231.9,232.38,14549.0,213.5148,213.8737,213.3768,213.8184,14549.0
2021-08-11 15:40:00,232.36,232.92,232.13,232.27,28113.0,213.8,214.3153,213.5884,213.7172,28113.0
2021-08-11 15:50:00,232.1,232.94,232.08,232.93,78267.0,213.5608,214.3337,213.5424,214.3245,78267.0
2021-08-12 09:30:00,232.8,232.85,232.43,232.68,12664.0,214.2049,214.2509,213.8644,214.0945,12664.0
2021-08-12 09:40:00,232.67,233.15,232.56,232.77,7649.0,214.0853,214.5269,213.9841,214.1773,7649.0
2021-08-12 09:50:00,232.77,232.98,232.63,232.96,8165.0,214.1773,214.3705,214.0485,214.3521,8165.0
2021-08-12 10:00:00,233.1,233.19,232.83,232.84,10960.0,214.4809,214.5637,214.2325,214.2417,10960.0
2021-08-12 10:10:00,232.84,232.86,232.07,232.1,12958.0,214.2417,214.2601,213.5332,213.5608,12958.0
2021-08-12 10:20:00,232.02,232.03,231.51,231.51,14535.0,213.4872,213.4964,213.0179,213.0179,14535.0
2021-08-12 10:30:00,231.48,231.51,230.91,231.0,13764.0,212.9903,213.0179,212.4659,212.5487,13764.0
2021-08-12 10:40:00,231.05,231.13,230.73,231.05,15491.0,212.5947,212.6683,212.3002,212.5947,15491.0
2021-08-12 10:50:00,231.0,231.01,230.0,230.0,20255.0,212.5487,212.5579,211.6285,211.6285,20255.0
2021-08-12 11:00:00,229.96,230.22,229.82,230.2,17471.0,211.5917,211.831,211.4629,211.8126,17471.0
2021-08-12 11:10:00,230.27,230.46,229.94,230.46,10830.0,211.877,212.0518,211.5733,212.0518,10830.0
2021-08-12 11:20:00,230.46,230.89,230.45,230.81,7637.0,212.0518,212.4475,212.0426,212.3738,7637.0
2021-08-12 11:30:00,230.81,231.09,230.7,231.08,10788.0,212.3738,212.6315,212.2726,212.6223,10788.0
2021-08-12 11:40:00,231.14,231.18,230.84,231.03,9047.0,212.6775,212.7143,212.4015,212.5763,9047.0
2021-08-12 11:50:00,231.06,231.17,230.92,231.14,7926.0,212.6039,212.7051,212.4751,212.6775,7926.0
2021-08-12 12:00:00,231.12,231.82,231.11,231.82,7884.0,212.6591,213.3032,212.6499,213.3032,7884.0
2021-08-12 12:10:00,231.86,231.98,231.79,231.86,6337.0,213.34,213.4504,213.2756,213.34,6337.0
2021-08-12 12:20:00,231.85,232.0,231.69,231.69,12873.0,213.3308,213.4688,213.1836,213.1836,12873.0
2021-08-12 12:30:00,231.72,231.76,231.58,231.74,8854.0,213.2112,213.248,213.0823,213.2296,8854.0
2021-08-12 12:40:00,231.75,231.83,231.58,231.6,9546.0,213.2388,213.3124,213.0823,213.1007,9546.0
2021-08-12 12:50:00,231.66,231.73,231.46,231.6,14381.0,213.156,213.2204,212.9719,213.1007,14381.0
2021-08-12 13:00:00,231.59,231.59,231.14,231.14,5301.0,213.0915,213.0915,212.6775,212.6775,5301.0
2021-08-12 13:10:00,231.18,231.19,231.02,231.19,7492.0,212.7143,212.7235,212.5671,212.7235,7492.0
2021-08-12 13:20:00,231.19,231.3,231.04,231.11,13835.0,212.7235,212.8247,212.5855,212.6499,13835.0
2021-08-12 13:30:00,231.07,231.07,230.7,230.7,6933.0,212.6131,212.6131,212.2726,212.2726,6933.0
2021-08-12 13:40:00,230.63,230.8,230.57,230.65,7128.0,212.2082,212.3646,212.153,212.2266,7128.0
2021-08-12 13:50:00,230.59,230.59,230.25,230.25,5993.0,212.1714,212.1714,211.8586,211.8586,5993.0
2021-08-12 14:00:00,230.28,230.47,230.18,230.41,10582.0,211.8862,212.061,211.7942,212.0058,10582.0
2021-08-12 14:10:00,230.37,230.64,230.29,230.43,10320.0,211.969,212.2174,211.8954,212.0242,10320.0
2021-08-12 14:20:00,230.39,230.65,230.38,230.63,4338.0,211.9874,212.2266,211.9782,212.2082,4338.0
2021-08-12 14:30:00,230.71,230.9,230.67,230.87,6923.0,212.2818,212.4567,212.245,212.4291,6923.0
2021-08-12 14:40:00,230.86,231.01,230.66,231.01,5268.0,212.4199,212.5579,212.2358,212.5579,5268.0
2021-08-12 14:50:00,231.02,231.09,230.93,230.96,9256.0,212.5671,212.6315,212.4843,212.5119,9256.0
2021-08-12 15:00:00,230.96,231.29,230.96,231.17,7367.0,212.5119,212.8155,212.5119,212.7051,7367.0
2021-08-12 15:10:00,231.17,231.43,231.17,231.3,8414.0,212.7051,212.9443,212.7051,212.8247,8414.0
2021-08-12 15:20:00,231.31,231.66,231.31,231.55,17117.0,212.8339,213.156,212.8339,213.0547,17117.0
2021-08-12 15:30:00,231.55,231.68,231.47,231.5,13693.0,213.0547,213.1744,212.9811,213.0087,13693.0
2021-08-12 15:40:00,231.45,231.5,231.18,231.21,16859.0,212.9627,213.0087,212.7143,212.7419,16859.0
2021-08-12 15:50:00,231.27,231.29,230.72,230.73,40844.0,212.7971,212.8155,212.291,212.3002,40844.0
2021-08-13 09:30:00,230.89,231.6,230.71,231.6,10006.0,212.4475,213.1007,212.2818,213.1007,10006.0
2021-08-13 09:40:00,231.85,231.85,230.98,231.34,7615.0,213.3308,213.3308,212.5303,212.8615,7615.0
2021-08-13 09:50:00,231.37,231.37,230.58,230.87,8517.0,212.8891,212.8891,212.1622,212.4291,8517.0
2021-08-13 10:00:00,230.8,230.87,230.44,230.82,10825.0,212.3646,212.4291,212.0334,212.383,10825.0
2021-08-13 10:10:00,230.79,230.8,230.38,230.48,9426.0,212.3554,212.3646,211.9782,212.0702,9426.0
2021-08-13 10:20:00,230.42,230.54,230.11,230.39,7341.0,212.015,212.1254,211.7298,211.9874,7341.0
2021-08-13 10:30:00,230.47,230.67,230.2,230.28,7849.0,212.061,212.245,211.8126,211.8862,7849.0
2021-08-13 10:40:00,230.34,230.53,230.22,230.45,7641.0,211.9414,212.1162,211.831,212.0426,7641.0
2021-08-13 10:50:00,230.5,230.65,230.39,230.44,10099.0,212.0886,212.2266,211.9874,212.0334,10099.0
2021-08-13 11:00:00,230.49,231.07,230.37,231.06,7737.0,212.0794,212.6131,211.969,212.6039,7737.0
2021-08-13 11:10:00,231.1,231.38,230.95,231.01,8172.0,212.6407,212.8983,212.5027,212.5579,8172.0
2021-08-13 11:20:00,231.01,231.08,230.65,231.03,9801.0,212.5579,212.6223,212.2266,212.5763,9801.0
2021-08-13 11:30:00,231.16,231.41,231.15,231.25,5041.0,212.6959,212.9259,212.6867,212.7787,5041.0
2021-08-13 11:40:00,231.31,231.49,231.17,231.2,5732.0,212.8339,212.9995,212.7051,212.7327,5732.0
2021-08-13 11:50:00,231.24,231.36,231.16,231.26,6202.0,212.7695,212.8799,212.6959,212.7879,6202.0
2021-08-13 12:00:00,231.27,231.27,230.69,230.89,6300.0,212.7971,212.7971,212.2634,212.4475,6300.0
2021-08-13 12:10:00,230.89,231.0,230.64,230.85,4071.0,212.4475,212.5487,212.2174,212.4107,4071.0
2021-08-13 12:20:00,230.88,231.01,230.81,230.81,2667.0,212.4383,212.5579,212.3738,212.3738,2667.0
2021-08-13 12:30:00,230.81,231.0,230.81,230.84,3490.0,212.3738,212.5487,212.3738,212.4015,3490.0
2021-08-13 12:40:00,230.85,230.99,230.77,230.91,4221.0,212.4107,212.5395,212.337,212.4659,4221.0
2021-08-13 12:50:00,230.83,230.86,230.59,230.62,3777.0,212.3923,212.4199,212.1714,212.199,3777.0
2021-08-13 13:00:00,230.61,230.61,230.45,230.5,2812.0,212.1898,212.1898,212.0426,212.0886,2812.0
2021-08-13 13:10:00,230.55,230.59,230.26,230.26,4294.0,212.1346,212.1714,211.8678,211.8678,4294.0
2021-08-13 13:20:00,230.26,230.43,230.13,230.43,4704.0,211.8678,212.0242,211.7482,212.0242,4704.0
2021-08-13 13:30:00,230.43,230.64,230.38,230.64,2285.0,212.0242,212.2174,211.9782,212.2174,2285.0
2021-08-13 13:40:00,230.65,230.7,230.57,230.65,4800.0,212.2266,212.2726,212.153,212.2266,4800.0
2021-08-13 13:50:00,230.71,230.71,230.54,230.54,3523.0,212.2818,212.2818,212.1254,212.1254,3523.0
2021-08-13 14:00:00,230.56,230.74,230.53,230.65,3206.0,212.1438,212.3094,212.1162,212.2266,3206.0
2021-08-13 14:10:00,230.7,230.74,230.56,230.56,4770.0,212.2726,212.3094,212.1438,212.1438,4770.0
2021-08-13 14:20:00,230.53,230.66,230.43,230.49,4377.0,212.1162,212.2358,212.0242,212.0794,4377.0
2021-08-13 14:30:00,230.49,230.56,230.31,230.31,5917.0,212.0794,212.1438,211.9138,211.9138,5917.0
2021-08-13 14:40:00,230.35,230.38,230.21,230.27,4910.0,211.9506,211.9782,211.8218,211.877,4910.0
2021-08-13 14:50:00,230.25,230.32,230.21,230.28,5925.0,211.8586,211.923,211.8218,211.8862,5925.0
2021-08-13 15:00:00,230.28,230.56,230.27,230.55,7078.0,211.8862,212.1438,211.877,212.1346,7078.0
2021-08-13 15:10:00,230.57,230.77,230.45,230.47,6073.0,212.153,212.337,212.0426,212.061,6073.0
2021-08-13 15:20:00,230.53,230.57,230.31,230.38,7896.0,212.1162,212.153,211.9138,211.9782,7896.0
2021-08-13 15:30:00,230.27,230.66,230.23,230.63,8483.0,211.877,212.2358,211.8402,212.2082,8483.0
2021-08-13 15:40:00,230.62,230.64,230.35,230.35,13184.0,212.199,212.2174,211.9506,211.9506,13184.0
2021-08-13 15:50:00,230.37,230.37,229.66,229.87,50766.0,211.969,211.969,211.3157,211.5089,50766.0
2021-08-16 09:30:00,230.0,230.0,228.04,228.15,19245.0,211.6285,211.6285,209.8251,209.9263,19245.0
2021-08-16 09:40:00,228.26,229.29,227.83,229.29,24957.0,210.0275,210.9753,209.6319,210.9753,24957.0
2021-08-16 09:50:00,229.18,229.76,229.18,229.76,7848.0,210.874,211.4077,210.874,211.4077,7848.0
2021-08-16 10:00:00,229.72,231.37,229.65,231.32,11072.0,211.3709,212.8891,211.3065,212.8431,11072.0
2021-08-16 10:10:00,231.39,232.24,231.37,231.81,16396.0,212.9075,213.6896,212.8891,213.294,16396.0
2021-08-16 10:20:00,231.81,232.09,231.52,231.83,12708.0,213.294,213.5516,213.0271,213.3124,12708.0
2021-08-16 10:30:00,231.99,232.48,231.84,232.29,7742.0,213.4596,213.9105,213.3216,213.7356,7742.0
2021-08-16 10:40:00,232.33,233.0,232.33,232.74,9789.0,213.7724,214.3889,213.7724,214.1497,9789.0
2021-08-16 10:50:00,232.58,232.89,232.46,232.47,9157.0,214.0025,214.2877,213.8921,213.9013,9157.0
2021-08-16 11:00:00,232.57,233.07,232.57,233.07,13001.0,213.9933,214.4533,213.9933,214.4533,13001.0
2021-08-16 11:10:00,233.06,233.31,232.95,233.2,9772.0,214.4441,214.6742,214.3429,214.5729,9772.0
2021-08-16 11:20:00,233.29,233.56,233.22,233.23,21039.0,214.6558,214.9042,214.5913,214.6005,21039.0
2021-08-16 11:30:00,233.23,233.54,233.18,233.2,11975.0,214.6005,214.8858,214.5545,214.5729,11975.0
2021-08-16 11:40:00,233.21,233.26,232.83,232.84,9439.0,214.5821,214.6282,214.2325,214.2417,9439.0
2021-08-16 11:50:00,232.83,233.02,232.67,233.01,9017.0,214.2325,214.4073,214.0853,214.3981,9017.0
2021-08-16 12:00:00,233.05,233.64,233.04,233.5,37667.0,214.4349,214.9778,214.4257,214.849,37667.0
2021-08-16 12:10:00,233.5,233.92,233.42,233.71,70493.0,214.849,215.2354,214.7754,215.0422,70493.0
2021-08-16 12:20:00,233.71,234.06,233.71,234.0,17015.0,215.0422,215.3643,215.0422,215.309,17015.0
2021-08-16 12:30:00,234.09,234.15,233.53,233.73,16648.0,215.3919,215.4471,214.8766,215.0606,16648.0
2021-08-16 12:40:00,233.71,233.77,233.07,233.38,13307.0,215.0422,215.0974,214.4533,214.7386,13307.0
2021-08-16 12:50:00,233.39,233.61,233.29,233.54,5407.0,214.7478,214.9502,214.6558,214.8858,5407.0
2021-08-16 13:00:00,233.54,233.67,233.41,233.5,5492.0,214.8858,215.0054,214.7662,214.849,5492.0
2021-08-16 13:10:00,233.44,233.6,233.39,233.55,6685.0,214.7938,214.941,214.7478,214.895,6685.0
2021-08-16 13:20:00,233.53,233.53,233.21,233.4,7026.0,214.8766,214.8766,214.5821,214.757,7026.0
2021-08-16 13:30:00,233.44,233.48,233.27,233.29,5490.0,214.7938,214.8306,214.6374,214.6558,5490.0
2021-08-16 13:40:00,233.34,233.46,233.16,233.29,15360.0,214.7018,214.8122,214.5361,214.6558,15360.0
2021-08-16 13:50:00,233.28,233.38,233.21,233.23,11751.0,214.6466,214.7386,214.5821,214.6005,11751.0
2021-08-16 14:00:00,233.35,233.6,233.23,233.23,7622.0,214.711,214.941,214.6005,214.6005,7622.0
2021-08-16 14:10:00,233.15,233.39,233.03,233.19,8496.0,214.5269,214.7478,214.4165,214.5637,8496.0
2021-08-16 14:20:00,233.19,233.31,233.02,233.05,8762.0,214.5637,214.6742,214.4073,214.4349,8762.0
2021-08-16 14:30:00,233.04,233.14,232.81,232.81,7372.0,214.4257,214.5177,214.2141,214.2141,7372.0
2021-08-16 14:40:00,232.81,233.04,232.77,233.04,11786.0,214.2141,214.4257,214.1773,214.4257,11786.0
2021-08-16 14:50:00,233.04,233.32,233.04,233.16,7557.0,214.4257,214.6834,214.4257,214.5361,7557.0
2021-08-16 15:00:00,233.16,233.16,232.92,233.15,7953.0,214.5361,214.5361,214.3153,214.5269,7953.0
2021-08-16 15:10:00,233.13,233.34,233.12,233.23,11096.0,214.5085,214.7018,214.4993,214.6005,11096.0
2021-08-16 15:20:00,233.23,233.5,233.21,233.37,14313.0,214.6005,214.849,214.5821,214.7294,14313.0
2021-08-16 15:30:00,233.37,233.56,233.1,233.56,34928.0,214.7294,214.9042,214.4809,214.9042,34928.0
2021-08-16 15:40:00,233.55,233.68,233.17,233.43,38742.0,214.895,215.0146,214.5453,214.7846,38742.0
2021-08-16 15:50:00,233.35,234.24,233.14,234.13,103580.0,214.711,215.5299,214.5177,215.4287,103580.0
2021-08-17 09:30:00,233.23,233.74,233.04,233.48,16105.0,214.6005,215.0698,214.4257,214.8306,16105.0
2021-08-17 09:40:00,233.41,233.7,232.95,233.45,11334.0,214.7662,215.033,214.3429,214.803,11334.0
2021-08-17 09:50:00,233.45,233.77,233.27,233.52,9811.0,214.803,215.0974,214.6374,214.8674,9811.0
2021-08-17 10:00:00,233.6,234.03,233.1,233.98,9507.0,214.941,215.3366,214.4809,215.2906,9507.0
2021-08-17 10:10:00,234.05,234.86,234.04,234.46,14330.0,215.3551,216.1004,215.3458,215.7323,14330.0
2021-08-17 10:20:00,234.56,234.83,234.49,234.83,8214.0,215.8243,216.0727,215.7599,216.0727,8214.0
2021-08-17 10:30:00,234.9,234.9,233.73,233.73,8321.0,216.1372,216.1372,215.0606,215.0606,8321.0
2021-08-17 10:40:00,233.7,234.45,233.7,234.4,8962.0,215.033,215.7231,215.033,215.6771,8962.0
2021-08-17 10:50:00,234.5,234.5,233.93,233.93,17748.0,215.7691,215.7691,215.2446,215.2446,17748.0
2021-08-17 11:00:00,233.98,234.44,233.92,234.43,11060.0,215.2906,215.7139,215.2354,215.7047,11060.0
2021-08-17 11:10:00,234.41,234.75,234.26,234.61,11066.0,215.6863,215.9991,215.5483,215.8703,11066.0
2021-08-17 11:20:00,234.57,234.63,233.88,233.99,15969.0,215.8335,215.8887,215.1986,215.2998,15969.0
2021-08-17 11:30:00,233.99,234.28,233.7,234.06,10459.0,215.2998,215.5667,215.033,215.3643,10459.0
2021-08-17 11:40:00,234.07,234.38,234.06,234.38,11450.0,215.3735,215.6587,215.3643,215.6587,11450.0
2021-08-17 11:50:00,234.34,234.65,234.31,234.46,21300.0,215.6219,215.9071,215.5943,215.7323,21300.0
2021-08-17 12:00:00,234.39,234.46,234.16,234.16,6498.0,215.6679,215.7323,215.4563,215.4563,6498.0
2021-08-17 12:10:00,234.15,234.28,233.71,233.88,4780.0,215.4471,215.5667,215.0422,215.1986,4780.0
2021-08-17 12:20:00,233.89,234.14,233.88,233.91,4242.0,215.2078,215.4379,215.1986,215.2262,4242.0
2021-08-17 12:30:00,233.81,233.81,233.05,233.07,13972.0,215.1342,215.1342,214.4349,214.4533,13972.0
2021-08-17 12:40:00,233.1,233.15,232.77,232.91,6701.0,214.4809,214.5269,214.1773,214.3061,6701.0
2021-08-17 12:50:00,232.82,232.82,232.18,232.43,8618.0,214.2233,214.2233,213.6344,213.8644,8618.0
2021-08-17 13:00:00,232.46,232.6,232.35,232.56,6590.0,213.8921,214.0209,213.7908,213.9841,6590.0
2021-08-17 13:10:00,232.57,233.04,232.55,232.59,7138.0,213.9933,214.4257,213.9749,214.0117,7138.0
2021-08-17 13:20:00,232.58,232.67,232.38,232.67,6186.0,214.0025,214.0853,213.8184,214.0853,6186.0
2021-08-17 13:30:00,232.69,232.71,232.51,232.56,4566.0,214.1037,214.1221,213.9381,213.9841,4566.0
2021-08-17 13:40:00,232.56,232.59,232.46,232.47,4742.0,213.9841,214.0117,213.8921,213.9013,4742.0
2021-08-17 13:50:00,232.54,233.09,232.46,233.03,6854.0,213.9657,214.4717,213.8921,214.4165,6854.0
2021-08-17 14:00:00,233.08,233.39,233.08,233.19,6265.0,214.4625,214.7478,214.4625,214.5637,6265.0
2021-08-17 14:10:00,233.31,233.48,233.23,233.48,7889.0,214.6742,214.8306,214.6005,214.8306,7889.0
2021-08-17 14:20:00,233.48,233.48,233.0,233.01,7979.0,214.8306,214.8306,214.3889,214.3981,7979.0
2021-08-17 14:30:00,233.01,233.03,232.84,232.87,6555.0,214.3981,214.4165,214.2417,214.2693,6555.0
2021-08-17 14:40:00,232.89,233.26,232.88,233.25,7154.0,214.2877,214.6282,214.2785,214.619,7154.0
2021-08-17 14:50:00,233.36,233.67,233.25,233.54,11581.0,214.7202,215.0054,214.619,214.8858,11581.0
2021-08-17 15:00:00,233.59,233.98,233.57,233.92,12645.0,214.9318,215.2906,214.9134,215.2354,12645.0
2021-08-17 15:10:00,233.88,234.04,233.74,233.85,9836.0,215.1986,215.3458,215.0698,215.171,9836.0
2021-08-17 15:20:00,233.89,234.0,233.79,234.0,12813.0,215.2078,215.309,215.1158,215.309,12813.0
2021-08-17 15:30:00,233.96,234.07,233.79,233.94,19212.0,215.2722,215.3735,215.1158,215.2538,19212.0
2021-08-17 15:40:00,233.92,233.93,233.45,233.45,21924.0,215.2354,215.2446,214.803,214.803,21924.0
2021-08-17 15:50:00,233.4,234.06,233.4,233.96,67265.0,214.757,215.3643,214.757,215.2722,67265.0
2021-08-18 09:30:00,233.27,233.79,232.37,232.65,15808.0,214.6374,215.1158,213.8092,214.0669,15808.0
2021-08-18 09:40:00,232.51,233.14,232.29,233.1,9916.0,213.9381,214.5177,213.7356,214.4809,9916.0
2021-08-18 09:50:00,233.1,233.29,232.75,233.29,7312.0,214.4809,214.6558,214.1589,214.6558,7312.0
2021-08-18 10:00:00,233.33,233.94,233.27,233.44,10012.0,214.6926,215.2538,214.6374,214.7938,10012.0
2021-08-18 10:10:00,233.73,234.36,233.67,234.17,13007.0,215.0606,215.6403,215.0054,215.4655,13007.0
2021-08-18 10:20:00,234.1,234.26,233.72,233.72,5345.0,215.4011,215.5483,215.0514,215.0514,5345.0
2021-08-18 10:30:00,233.93,234.06,233.7,233.84,9233.0,215.2446,215.3643,215.033,215.1618,9233.0
2021-08-18 10:40:00,233.81,234.48,233.66,234.2,9705.0,215.1342,215.7507,214.9962,215.4931,9705.0
2021-08-18 10:50:00,234.27,234.67,234.24,234.39,7702.0,215.5575,215.9255,215.5299,215.6679,7702.0
2021-08-18 11:00:00,234.41,234.43,234.08,234.27,7367.0,215.6863,215.7047,215.3827,215.5575,7367.0
2021-08-18 11:10:00,234.32,234.47,234.16,234.41,7045.0,215.6035,215.7415,215.4563,215.6863,7045.0
2021-08-18 11:20:00,234.41,234.5,234.24,234.35,6031.0,215.6863,215.7691,215.5299,215.6311,6031.0
2021-08-18 11:30:00,234.39,234.48,234.27,234.35,6006.0,215.6679,215.7507,215.5575,215.6311,6006.0
2021-08-18 11:40:00,234.27,234.61,234.21,234.54,5435.0,215.5575,215.8703,215.5023,215.8059,5435.0
2021-08-18 11:50:00,234.52,234.67,234.4,234.4,7056.0,215.7875,215.9255,215.6771,215.6771,7056.0
2021-08-18 12:00:00,234.45,234.83,234.45,234.74,5627.0,215.7231,216.0727,215.7231,215.9899,5627.0
2021-08-18 12:10:00,234.74,234.78,234.52,234.52,9562.0,215.9899,216.0267,215.7875,215.7875,9562.0
2021-08-18 12:20:00,234.47,234.5,234.23,234.25,6566.0,215.7415,215.7691,215.5207,215.5391,6566.0
2021-08-18 12:30:00,234.2,234.26,233.83,233.91,4292.0,215.4931,215.5483,215.1526,215.2262,4292.0
2021-08-18 12:40:00,233.9,234.12,233.85,234.11,6235.0,215.217,215.4195,215.171,215.4103,6235.0
2021-08-18 12:50:00,234.17,234.3,234.08,234.3,2912.0,215.4655,215.5851,215.3827,215.5851,2912.0
2021-08-18 13:00:00,234.27,234.42,234.23,234.32,5222.0,215.5575,215.6955,215.5207,215.6035,5222.0
2021-08-18 13:10:00,234.4,234.48,234.24,234.34,5799.0,215.6771,215.7507,215.5299,215.6219,5799.0
2021-08-18 13:20:00,234.38,234.61,234.38,234.4,4845.0,215.6587,215.8703,215.6587,215.6771,4845.0
2021-08-18 13:30:00,234.56,234.67,234.51,234.66,4393.0,215.8243,215.9255,215.7783,215.9163,4393.0
2021-08-18 13:40:00,234.65,234.72,234.6,234.63,9077.0,215.9071,215.9715,215.8611,215.8887,9077.0
2021-08-18 13:50:00,234.63,234.7,234.59,234.65,3426.0,215.8887,215.9531,215.8519,215.9071,3426.0
2021-08-18 14:00:00,234.65,234.79,234.53,234.54,7043.0,215.9071,216.0359,215.7967,215.8059,7043.0
2021-08-18 14:10:00,234.61,234.61,233.37,233.46,27848.0,215.8703,215.8703,214.7294,214.8122,27848.0
2021-08-18 14:20:00,233.42,233.83,233.24,233.79,14355.0,214.7754,215.1526,214.6097,215.1158,14355.0
2021-08-18 14:30:00,233.86,234.07,233.77,233.77,7001.0,215.1802,215.3735,215.0974,215.0974,7001.0
2021-08-18 14:40:00,233.67,233.67,233.32,233.44,8239.0,215.0054,215.0054,214.6834,214.7938,8239.0
2021-08-18 14:50:00,233.49,233.72,233.33,233.72,6557.0,214.8398,215.0514,214.6926,215.0514,6557.0
2021-08-18 15:00:00,233.69,233.74,233.33,233.35,9081.0,215.0238,215.0698,214.6926,214.711,9081.0
2021-08-18 15:10:00,233.35,233.42,233.17,233.41,8594.0,214.711,214.7754,214.5453,214.7662,8594.0
2021-08-18 15:20:00,233.39,233.39,232.37,232.39,11157.0,214.7478,214.7478,213.8092,213.8276,11157.0
2021-08-18 15:30:00,232.37,232.38,231.69,231.72,27667.0,213.8092,213.8184,213.1836,213.2112,27667.0
2021-08-18 15:40:00,231.8,232.4,231.36,231.55,24375.0,213.2848,213.8368,212.8799,213.0547,24375.0
2021-08-18 15:50:00,231.48,231.76,231.06,231.22,44762.0,212.9903,213.248,212.6039,212.7511,44762.0
2021-08-19 09:30:00,230.02,231.65,229.81,231.07,13555.0,211.647,213.1468,211.4537,212.6131,13555.0
2021-08-19 09:40:00,230.94,232.58,230.7,232.03,10333.0,212.4935,214.0025,212.2726,213.4964,10333.0
2021-08-19 09:50:00,232.16,232.88,232.1,232.69,12688.0,213.616,214.2785,213.5608,214.1037,12688.0
2021-08-19 10:00:00,232.69,233.09,232.49,232.61,18088.0,214.1037,214.4717,213.9197,214.0301,18088.0
2021-08-19 10:10:00,232.59,233.07,232.33,232.47,28751.0,214.0117,214.4533,213.7724,213.9013,28751.0
2021-08-19 10:20:00,232.47,232.47,232.04,232.19,51032.0,213.9013,213.9013,213.5056,213.6436,51032.0
2021-08-19 10:30:00,232.19,232.26,231.46,231.63,20922.0,213.6436,213.708,212.9719,213.1284,20922.0
2021-08-19 10:40:00,231.7,232.23,231.64,231.9,15815.0,213.1928,213.6804,213.1376,213.3768,15815.0
2021-08-19 10:50:00,231.96,232.99,231.89,232.99,10359.0,213.432,214.3797,213.3676,214.3797,10359.0
2021-08-19 11:00:00,232.94,232.96,232.33,232.5,25830.0,214.3337,214.3521,213.7724,213.9289,25830.0
2021-08-19 11:10:00,232.48,232.63,232.21,232.4,19761.0,213.9105,214.0485,213.662,213.8368,19761.0
2021-08-19 11:20:00,232.41,232.46,232.01,232.22,16082.0,213.846,213.8921,213.478,213.6712,16082.0
2021-08-19 11:30:00,232.27,232.68,232.17,232.17,10822.0,213.7172,214.0945,213.6252,213.6252,10822.0
2021-08-19 11:40:00,232.2,233.0,232.2,232.74,11969.0,213.6528,214.3889,213.6528,214.1497,11969.0
2021-08-19 11:50:00,232.92,233.02,232.87,232.93,6149.0,214.3153,214.4073,214.2693,214.3245,6149.0
2021-08-19 12:00:00,233.02,233.3,232.89,232.9,7656.0,214.4073,214.665,214.2877,214.2969,7656.0
2021-08-19 12:10:00,232.98,233.28,232.92,233.22,8575.0,214.3705,214.6466,214.3153,214.5913,8575.0
2021-08-19 12:20:00,233.22,233.25,232.9,233.09,7363.0,214.5913,214.619,214.2969,214.4717,7363.0
2021-08-19 12:30:00,233.14,233.2,232.92,233.15,37246.0,214.5177,214.5729,214.3153,214.5269,37246.0
2021-08-19 12:40:00,233.05,233.14,232.59,232.59,19033.0,214.4349,214.5177,214.0117,214.0117,19033.0
2021-08-19 12:50:00,232.6,232.68,232.44,232.6,15524.0,214.0209,214.0945,213.8737,214.0209,15524.0
2021-08-19 13:00:00,232.59,232.62,231.76,232.2,50714.0,214.0117,214.0393,213.248,213.6528,50714.0
2021-08-19 13:10:00,232.26,232.4,232.13,232.16,5084.0,213.708,213.8368,213.5884,213.616,5084.0
2021-08-19 13:20:00,232.23,232.23,231.79,231.79,54622.0,213.6804,213.6804,213.2756,213.2756,54622.0
2021-08-19 13:30:00,231.82,231.86,231.41,231.83,9230.0,213.3032,213.34,212.9259,213.3124,9230.0
2021-08-19 13:40:00,231.98,232.09,231.46,231.67,10572.0,213.4504,213.5516,212.9719,213.1652,10572.0
2021-08-19 13:50:00,231.61,231.68,231.32,231.36,7008.0,213.1099,213.1744,212.8431,212.8799,7008.0
2021-08-19 14:00:00,231.38,231.52,230.99,231.12,15838.0,212.8983,213.0271,212.5395,212.6591,15838.0
2021-08-19 14:10:00,231.11,231.25,230.8,231.1,60774.0,212.6499,212.7787,212.3646,212.6407,60774.0
2021-08-19 14:20:00,231.09,231.19,230.42,230.49,13552.0,212.6315,212.7235,212.015,212.0794,13552.0
2021-08-19 14:30:00,230.44,230.61,230.14,230.45,9684.0,212.0334,212.1898,211.7574,212.0426,9684.0
2021-08-19 14:40:00,230.42,230.49,230.12,230.41,10028.0,212.015,212.0794,211.739,212.0058,10028.0
2021-08-19 14:50:00,230.4,230.62,230.09,230.47,9680.0,211.9966,212.199,211.7114,212.061,9680.0
2021-08-19 15:00:00,230.52,230.77,230.47,230.68,13571.0,212.107,212.337,212.061,212.2542,13571.0
2021-08-19 15:10:00,230.67,230.93,230.49,230.91,14628.0,212.245,212.4843,212.0794,212.4659,14628.0
2021-08-19 15:20:00,230.91,231.37,230.88,231.35,16208.0,212.4659,212.8891,212.4383,212.8707,16208.0
2021-08-19 15:30:00,231.3,231.51,231.02,231.04,24328.0,212.8247,213.0179,212.5671,212.5855,24328.0
2021-08-19 15:40:00,231.03,231.1,230.26,230.35,34514.0,212.5763,212.6407,211.8678,211.9506,34514.0
2021-08-19 15:50:00,230.29,230.63,229.85,230.23,91625.0,211.8954,212.2082,211.4905,211.8402,91625.0
2021-08-20 09:30:00,230.01,231.09,229.26,230.95,23529.0,211.6377,212.6315,210.9477,212.5027,23529.0
2021-08-20 09:40:00,230.92,231.26,230.41,231.25,4549.0,212.4751,212.7879,212.0058,212.7787,4549.0
2021-08-20 09:50:00,231.1,231.17,230.48,230.48,17949.0,212.6407,212.7051,212.0702,212.0702,17949.0
2021-08-20 10:00:00,230.61,231.22,230.53,231.08,15467.0,212.1898,212.7511,212.1162,212.6223,15467.0
2021-08-20 10:10:00,231.1,231.18,230.7,231.18,13103.0,212.6407,212.7143,212.2726,212.7143,13103.0
2021-08-20 10:20:00,231.33,231.41,230.77,230.96,22395.0,212.8523,212.9259,212.337,212.5119,22395.0
2021-08-20 10:30:00,230.93,231.46,230.93,231.43,9889.0,212.4843,212.9719,212.4843,212.9443,9889.0
2021-08-20 10:40:00,231.39,231.39,230.43,230.65,15372.0,212.9075,212.9075,212.0242,212.2266,15372.0
2021-08-20 10:50:00,230.63,230.63,230.25,230.35,17756.0,212.2082,212.2082,211.8586,211.9506,17756.0
2021-08-20 11:00:00,230.41,230.91,230.37,230.89,10589.0,212.0058,212.4659,211.969,212.4475,10589.0
2021-08-20 11:10:00,230.87,230.92,230.68,230.81,8869.0,212.4291,212.4751,212.2542,212.3738,8869.0
2021-08-20 11:20:00,230.75,230.79,230.34,230.34,11166.0,212.3186,212.3554,211.9414,211.9414,11166.0
2021-08-20 11:30:00,230.47,230.66,230.31,230.45,15279.0,212.061,212.2358,211.9138,212.0426,15279.0
2021-08-20 11:40:00,230.46,231.04,230.35,231.04,11279.0,212.0518,212.5855,211.9506,212.5855,11279.0
2021-08-20 11:50:00,231.18,231.71,231.06,231.71,7421.0,212.7143,213.202,212.6039,213.202,7421.0
2021-08-20 12:00:00,231.76,232.17,231.76,232.02,7558.0,213.248,213.6252,213.248,213.4872,7558.0
2021-08-20 12:10:00,231.96,232.04,231.84,231.88,4827.0,213.432,213.5056,213.3216,213.3584,4827.0
2021-08-20 12:20:00,231.87,232.06,231.75,232.05,5456.0,213.3492,213.524,213.2388,213.5148,5456.0
2021-08-20 12:30:00,232.03,232.03,231.86,231.92,4298.0,213.4964,213.4964,213.34,213.3952,4298.0
2021-08-20 12:40:00,231.89,232.16,231.82,232.14,4635.0,213.3676,213.616,213.3032,213.5976,4635.0
2021-08-20 12:50:00,232.16,232.45,232.14,232.31,4380.0,213.616,213.8829,213.5976,213.754,4380.0
2021-08-20 13:00:00,232.36,232.46,232.26,232.46,4432.0,213.8,213.8921,213.708,213.8921,4432.0
2021-08-20 13:10:00,232.45,232.48,232.35,232.36,5366.0,213.8829,213.9105,213.7908,213.8,5366.0
2021-08-20 13:20:00,232.43,232.52,232.4,232.46,3612.0,213.8644,213.9473,213.8368,213.8921,3612.0
2021-08-20 13:30:00,232.36,232.4,231.86,231.88,7866.0,213.8,213.8368,213.34,213.3584,7866.0
2021-08-20 13:40:00,231.85,231.86,231.41,231.49,13696.0,213.3308,213.34,212.9259,212.9995,13696.0
2021-08-20 13:50:00,231.49,231.73,231.44,231.59,7805.0,212.9995,213.2204,212.9535,213.0915,7805.0
2021-08-20 14:00:00,231.56,231.73,231.41,231.64,8130.0,213.0639,213.2204,212.9259,213.1376,8130.0
2021-08-20 14:10:00,231.64,231.71,231.19,231.19,16558.0,213.1376,213.202,212.7235,212.7235,16558.0
2021-08-20 14:20:00,231.16,231.17,230.75,230.75,7520.0,212.6959,212.7051,212.3186,212.3186,7520.0
2021-08-20 14:30:00,230.77,231.1,230.77,230.95,6717.0,212.337,212.6407,212.337,212.5027,6717.0
2021-08-20 14:40:00,231.07,231.2,230.91,230.91,6494.0,212.6131,212.7327,212.4659,212.4659,6494.0
2021-08-20 14:50:00,230.87,231.09,230.86,231.02,6830.0,212.4291,212.6315,212.4199,212.5671,6830.0
2021-08-20 15:00:00,230.96,231.27,230.95,231.23,6423.0,212.5119,212.7971,212.5027,212.7603,6423.0
2021-08-20 15:10:00,231.21,231.36,231.2,231.34,6503.0,212.7419,212.8799,212.7327,212.8615,6503.0
2021-08-20 15:20:00,231.35,231.55,231.3,231.51,13002.0,212.8707,213.0547,212.8247,213.0179,13002.0
2021-08-20 15:30:00,231.51,231.51,231.19,231.45,19503.0,213.0179,213.0179,212.7235,212.9627,19503.0
2021-08-20 15:40:00,231.45,231.82,231.36,231.36,22385.0,212.9627,213.3032,212.8799,212.8799,22385.0
2021-08-20 15:50:00,231.37,231.5,231.12,231.15,36324.0,212.8891,213.0087,212.6591,212.6867,36324.0
2021-08-23 09:30:00,231.22,232.5,231.22,232.29,13035.0,212.7511,213.9289,212.7511,213.7356,13035.0
2021-08-23 09:40:00,232.48,232.75,231.85,231.88,11898.0,213.9105,214.1589,213.3308,213.3584,11898.0
2021-08-23 09:50:00,231.94,231.97,231.22,231.62,14975.0,213.4136,213.4412,212.7511,213.1191,14975.0
2021-08-23 10:00:00,231.56,232.35,231.45,232.2,8848.0,213.0639,213.7908,212.9627,213.6528,8848.0
2021-08-23 10:10:00,232.56,232.84,232.42,232.54,7255.0,213.9841,214.2417,213.8552,213.9657,7255.0
2021-08-23 10:20:00,232.61,232.86,232.34,232.74,7677.0,214.0301,214.2601,213.7816,214.1497,7677.0
2021-08-23 10:30:00,232.73,233.06,232.6,232.9,8624.0,214.1405,214.4441,214.0209,214.2969,8624.0
2021-08-23 10:40:00,232.9,233.21,232.7,232.88,11118.0,214.2969,214.5821,214.1129,214.2785,11118.0
2021-08-23 10:50:00,232.88,233.03,232.79,232.81,6047.0,214.2785,214.4165,214.1957,214.2141,6047.0
2021-08-23 11:00:00,232.72,233.31,232.72,233.23,6399.0,214.1313,214.6742,214.1313,214.6005,6399.0
2021-08-23 11:10:00,233.32,233.51,233.32,233.46,8063.0,214.6834,214.8582,214.6834,214.8122,8063.0
2021-08-23 11:20:00,233.45,233.64,233.21,233.21,9763.0,214.803,214.9778,214.5821,214.5821,9763.0
2021-08-23 11:30:00,233.33,233.33,233.17,233.19,5346.0,214.6926,214.6926,214.5453,214.5637,5346.0
2021-08-23 11:40:00,233.17,233.24,232.98,232.99,6969.0,214.5453,214.6097,214.3705,214.3797,6969.0
2021-08-23 11:50:00,232.91,233.12,232.82,233.05,6309.0,214.3061,214.4993,214.2233,214.4349,6309.0
2021-08-23 12:00:00,233.13,233.39,233.08,233.35,10542.0,214.5085,214.7478,214.4625,214.711,10542.0
2021-08-23 12:10:00,233.38,233.57,233.32,233.57,6480.0,214.7386,214.9134,214.6834,214.9134,6480.0
2021-08-23 12:20:00,233.53,233.53,233.33,233.5,8859.0,214.8766,214.8766,214.6926,214.849,8859.0
2021-08-23 12:30:00,233.5,233.78,233.47,233.59,4460.0,214.849,215.1066,214.8214,214.9318,4460.0
2021-08-23 12:40:00,233.59,233.59,233.39,233.41,6238.0,214.9318,214.9318,214.7478,214.7662,6238.0
2021-08-23 12:50:00,233.38,233.5,233.37,233.5,3308.0,214.7386,214.849,214.7294,214.849,3308.0
2021-08-23 13:00:00,233.54,233.54,233.4,233.46,2862.0,214.8858,214.8858,214.757,214.8122,2862.0
2021-08-23 13:10:00,233.43,233.61,233.34,233.34,6872.0,214.7846,214.9502,214.7018,214.7018,6872.0
2021-08-23 13:20:00,233.38,233.38,233.04,233.24,6963.0,214.7386,214.7386,214.4257,214.6097,6963.0
2021-08-23 13:30:00,233.22,233.34,233.14,233.22,5644.0,214.5913,214.7018,214.5177,214.5913,5644.0
2021-08-23 13:40:00,233.17,233.23,233.15,233.22,3765.0,214.5453,214.6005,214.5269,214.5913,3765.0
2021-08-23 13:50:00,233.19,233.33,233.12,233.28,6017.0,214.5637,214.6926,214.4993,214.6466,6017.0
2021-08-23 14:00:00,233.31,233.6,233.31,233.41,4796.0,214.6742,214.941,214.6742,214.7662,4796.0
2021-08-23 14:10:00,233.48,233.52,233.3,233.42,6273.0,214.8306,214.8674,214.665,214.7754,6273.0
2021-08-23 14:20:00,233.38,233.46,233.34,233.37,4182.0,214.7386,214.8122,214.7018,214.7294,4182.0
2021-08-23 14:30:00,233.34,233.43,233.29,233.39,5942.0,214.7018,214.7846,214.6558,214.7478,5942.0
2021-08-23 14:40:00,233.42,233.42,233.32,233.34,5851.0,214.7754,214.7754,214.6834,214.7018,5851.0
2021-08-23 14:50:00,233.34,233.47,233.34,233.41,4647.0,214.7018,214.8214,214.7018,214.7662,4647.0
2021-08-23 15:00:00,233.42,233.45,233.21,233.33,11745.0,214.7754,214.803,214.5821,214.6926,11745.0
2021-08-23 15:10:00,233.3,233.34,233.22,233.25,5618.0,214.665,214.7018,214.5913,214.619,5618.0
2021-08-23 15:20:00,233.27,233.45,233.24,233.41,8750.0,214.6374,214.803,214.6097,214.7662,8750.0
2021-08-23 15:30:00,233.41,233.52,233.34,233.35,12028.0,214.7662,214.8674,214.7018,214.711,12028.0
2021-08-23 15:40:00,233.36,233.46,233.26,233.42,24874.0,214.7202,214.8122,214.6282,214.7754,24874.0
2021-08-23 15:50:00,233.45,233.45,232.42,232.58,48602.0,214.803,214.803,213.8552,214.0025,48602.0
2021-08-24 09:30:00,232.66,233.23,231.77,232.86,17703.0,214.0761,214.6005,213.2572,214.2601,17703.0
2021-08-24 09:40:00,233.03,233.39,232.87,233.33,5535.0,214.4165,214.7478,214.2693,214.6926,5535.0
2021-08-24 09:50:00,233.33,233.65,232.91,233.55,10436.0,214.6926,214.987,214.3061,214.895,10436.0
2021-08-24 10:00:00,233.56,233.81,233.54,233.63,8136.0,214.9042,215.1342,214.8858,214.9686,8136.0
2021-08-24 10:10:00,233.76,234.07,233.73,233.92,7199.0,215.0882,215.3735,215.0606,215.2354,7199.0
2021-08-24 10:20:00,233.96,234.11,233.94,234.06,6200.0,215.2722,215.4103,215.2538,215.3643,6200.0
2021-08-24 10:30:00,234.06,234.06,233.24,233.3,8425.0,215.3643,215.3643,214.6097,214.665,8425.0
2021-08-24 10:40:00,233.33,233.63,233.17,233.62,5649.0,214.6926,214.9686,214.5453,214.9594,5649.0
2021-08-24 10:50:00,233.62,233.72,233.42,233.61,5775.0,214.9594,215.0514,214.7754,214.9502,5775.0
2021-08-24 11:00:00,233.61,233.93,233.59,233.92,7260.0,214.9502,215.2446,214.9318,215.2354,7260.0
2021-08-24 11:10:00,233.99,234.16,233.79,233.79,7774.0,215.2998,215.4563,215.1158,215.1158,7774.0
2021-08-24 11:20:00,233.79,233.98,233.78,233.96,5174.0,215.1158,215.2906,215.1066,215.2722,5174.0
2021-08-24 11:30:00,233.85,233.94,233.72,233.78,5222.0,215.171,215.2538,215.0514,215.1066,5222.0
2021-08-24 11:40:00,233.81,233.98,233.81,233.95,4657.0,215.1342,215.2906,215.1342,215.263,4657.0
2021-08-24 11:50:00,233.93,233.97,233.64,233.64,4307.0,215.2446,215.2814,214.9778,214.9778,4307.0
2021-08-24 12:00:00,233.66,233.85,233.53,233.84,4598.0,214.9962,215.171,214.8766,215.1618,4598.0
2021-08-24 12:10:00,233.91,233.91,233.48,233.51,2707.0,215.2262,215.2262,214.8306,214.8582,2707.0
2021-08-24 12:20:00,233.54,233.65,233.51,233.52,4346.0,214.8858,214.987,214.8582,214.8674,4346.0
2021-08-24 12:30:00,233.59,233.66,233.49,233.66,8475.0,214.9318,214.9962,214.8398,214.9962,8475.0
2021-08-24 12:40:00,233.66,233.8,233.66,233.8,5548.0,214.9962,215.125,214.9962,215.125,5548.0
2021-08-24 12:50:00,233.81,233.81,233.32,233.34,14263.0,215.1342,215.1342,214.6834,214.7018,14263.0
2021-08-24 13:00:00,233.35,233.4,233.0,233.11,10387.0,214.711,214.757,214.3889,214.4901,10387.0
2021-08-24 13:10:00,233.27,233.44,233.22,233.35,7726.0,214.6374,214.7938,214.5913,214.711,7726.0
2021-08-24 13:20:00,233.38,233.5,233.22,233.22,7210.0,214.7386,214.849,214.5913,214.5913,7210.0
2021-08-24 13:30:00,233.32,233.63,233.32,233.59,6407.0,214.6834,214.9686,214.6834,214.9318,6407.0
2021-08-24 13:40:00,233.59,233.63,233.42,233.45,6173.0,214.9318,214.9686,214.7754,214.803,6173.0
2021-08-24 13:50:00,233.45,233.58,233.45,233.53,5473.0,214.803,214.9226,214.803,214.8766,5473.0
2021-08-24 14:00:00,233.53,233.68,233.51,233.68,6405.0,214.8766,215.0146,214.8582,215.0146,6405.0
2021-08-24 14:10:00,233.68,233.68,233.49,233.49,4134.0,215.0146,215.0146,214.8398,214.8398,4134.0
2021-08-24 14:20:00,233.49,233.49,233.31,233.32,6350.0,214.8398,214.8398,214.6742,214.6834,6350.0
2021-08-24 14:30:00,233.32,233.42,233.25,233.42,5296.0,214.6834,214.7754,214.619,214.7754,5296.0
2021-08-24 14:40:00,233.46,233.61,233.34,233.56,5628.0,214.8122,214.9502,214.7018,214.9042,5628.0
2021-08-24 14:50:00,233.46,233.51,233.3,233.51,5919.0,214.8122,214.8582,214.665,214.8582,5919.0
2021-08-24 15:00:00,233.52,233.53,233.22,233.23,6808.0,214.8674,214.8766,214.5913,214.6005,6808.0
2021-08-24 15:10:00,233.16,233.29,233.0,233.17,9673.0,214.5361,214.6558,214.3889,214.5453,9673.0
2021-08-24 15:20:00,233.14,233.14,232.96,233.13,7874.0,214.5177,214.5177,214.3521,214.5085,7874.0
2021-08-24 15:30:00,233.1,233.1,232.51,232.54,13004.0,214.4809,214.4809,213.9381,213.9657,13004.0
2021-08-24 15:40:00,232.47,232.59,232.31,232.53,11809.0,213.9013,214.0117,213.754,213.9565,11809.0
2021-08-24 15:50:00,232.48,232.55,232.3,232.47,32131.0,213.9105,213.9749,213.7448,213.9013,32131.0
2021-08-25 09:30:00,232.68,232.68,231.67,231.9,12339.0,214.0945,214.0945,213.1652,213.3768,12339.0
2021-08-25 09:40:00,231.89,231.98,231.39,231.6,10059.0,213.3676,213.4504,212.9075,213.1007,10059.0
2021-08-25 09:50:00,231.6,231.7,231.02,231.34,13548.0,213.1007,213.1928,212.5671,212.8615,13548.0
2021-08-25 10:00:00,231.35,232.73,231.3,232.5,16373.0,212.8707,214.1405,212.8247,213.9289,16373.0
2021-08-25 10:10:00,232.52,232.57,232.12,232.12,10294.0,213.9473,213.9933,213.5792,213.5792,10294.0
2021-08-25 10:20:00,232.13,232.23,231.82,231.83,9844.0,213.5884,213.6804,213.3032,213.3124,9844.0
2021-08-25 10:30:00,231.89,232.27,231.76,232.23,10483.0,213.3676,213.7172,213.248,213.6804,10483.0
2021-08-25 10:40:00,232.25,232.42,232.18,232.42,12004.0,213.6988,213.8552,213.6344,213.8552,12004.0
2021-08-25 10:50:00,232.42,232.5,232.01,232.01,15945.0,213.8552,213.9289,213.478,213.478,15945.0
2021-08-25 11:00:00,232.01,232.13,231.8,232.13,18428.0,213.478,213.5884,213.2848,213.5884,18428.0
2021-08-25 11:10:00,232.26,232.26,231.67,231.81,8243.0,213.708,213.708,213.1652,213.294,8243.0
2021-08-25 11:20:00,231.75,231.76,231.34,231.38,10916.0,213.2388,213.248,212.8615,212.8983,10916.0
2021-08-25 11:30:00,231.38,232.01,231.27,231.88,20512.0,212.8983,213.478,212.7971,213.3584,20512.0
2021-08-25 11:40:00,231.93,232.02,231.81,232.0,13990.0,213.4044,213.4872,213.294,213.4688,13990.0
2021-08-25 11:50:00,232.04,232.24,231.98,232.09,15223.0,213.5056,213.6896,213.4504,213.5516,15223.0
2021-08-25 12:00:00,232.13,232.49,232.13,232.36,18283.0,213.5884,213.9197,213.5884,213.8,18283.0
2021-08-25 12:10:00,232.36,232.58,232.14,232.55,42665.0,213.8,214.0025,213.5976,213.9749,42665.0
2021-08-25 12:20:00,232.61,232.74,232.5,232.51,26001.0,214.0301,214.1497,213.9289,213.9381,26001.0
2021-08-25 12:30:00,232.5,232.57,232.21,232.31,14137.0,213.9289,213.9933,213.662,213.754,14137.0
2021-08-25 12:40:00,232.31,232.4,231.92,232.34,18461.0,213.754,213.8368,213.3952,213.7816,18461.0
2021-08-25 12:50:00,232.37,232.61,232.17,232.19,12214.0,213.8092,214.0301,213.6252,213.6436,12214.0
2021-08-25 13:00:00,232.19,232.55,232.14,232.4,29409.0,213.6436,213.9749,213.5976,213.8368,29409.0
2021-08-25 13:10:00,232.48,232.48,232.13,232.29,12098.0,213.9105,213.9105,213.5884,213.7356,12098.0
2021-08-25 13:20:00,232.25,232.31,232.03,232.03,11220.0,213.6988,213.754,213.4964,213.4964,11220.0
2021-08-25 13:30:00,232.06,232.06,231.89,231.94,9947.0,213.524,213.524,213.3676,213.4136,9947.0
2021-08-25 13:40:00,231.98,232.13,231.85,231.94,24036.0,213.4504,213.5884,213.3308,213.4136,24036.0
2021-08-25 13:50:00,232.0,232.38,232.0,232.26,22853.0,213.4688,213.8184,213.4688,213.708,22853.0
2021-08-25 14:00:00,232.27,232.4,232.16,232.27,32833.0,213.7172,213.8368,213.616,213.7172,32833.0
2021-08-25 14:10:00,232.29,232.68,232.29,232.6,7323.0,213.7356,214.0945,213.7356,214.0209,7323.0
2021-08-25 14:20:00,232.59,232.9,232.58,232.69,7152.0,214.0117,214.2969,214.0025,214.1037,7152.0
2021-08-25 14:30:00,232.73,232.78,232.62,232.77,26329.0,214.1405,214.1865,214.0393,214.1773,26329.0
2021-08-25 14:40:00,232.77,232.91,232.6,232.84,55170.0,214.1773,214.3061,214.0209,214.2417,55170.0
2021-08-25 14:50:00,232.91,233.38,232.81,233.34,27799.0,214.3061,214.7386,214.2141,214.7018,27799.0
2021-08-25 15:00:00,233.34,233.63,233.31,233.39,10375.0,214.7018,214.9686,214.6742,214.7478,10375.0
2021-08-25 15:10:00,233.39,233.57,233.32,233.55,26817.0,214.7478,214.9134,214.6834,214.895,26817.0
2021-08-25 15:20:00,233.55,233.63,233.27,233.27,33512.0,214.895,214.9686,214.6374,214.6374,33512.0
2021-08-25 15:30:00,233.28,233.55,233.27,233.47,18209.0,214.6466,214.895,214.6374,214.8214,18209.0
2021-08-25 15:40:00,233.47,233.55,233.22,233.22,36949.0,214.8214,214.895,214.5913,214.5913,36949.0
2021-08-25 15:50:00,233.11,233.44,233.04,233.31,52195.0,214.4901,214.7938,214.4257,214.6742,52195.0
2021-08-26 09:30:00,233.59,233.63,232.61,233.13,16300.0,214.9318,214.9686,214.0301,214.5085,16300.0
2021-08-26 09:40:00,233.12,233.73,233.12,233.3,18461.0,214.4993,215.0606,214.4993,214.665,18461.0
2021-08-26 09:50:00,233.48,233.99,233.3,233.64,17281.0,214.8306,215.2998,214.665,214.9778,17281.0
2021-08-26 10:00:00,233.72,233.73,232.77,233.28,10730.0,215.0514,215.0606,214.1773,214.6466,10730.0
2021-08-26 10:10:00,233.28,233.52,233.08,233.29,8968.0,214.6466,214.8674,214.4625,214.6558,8968.0
2021-08-26 10:20:00,233.29,233.38,232.36,232.79,7765.0,214.6558,214.7386,213.8,214.1957,7765.0
2021-08-26 10:30:00,232.79,232.83,232.34,232.69,8303.0,214.1957,214.2325,213.7816,214.1037,8303.0
2021-08-26 10:40:00,232.67,232.95,232.46,232.89,9099.0,214.0853,214.3429,213.8921,214.2877,9099.0
2021-08-26 10:50:00,232.88,232.98,232.5,232.56,9390.0,214.2785,214.3705,213.9289,213.9841,9390.0
2021-08-26 11:00:00,232.58,233.53,232.43,233.48,15899.0,214.0025,214.8766,213.8644,214.8306,15899.0
2021-08-26 11:10:00,233.52,233.89,233.48,233.71,8331.0,214.8674,215.2078,214.8306,215.0422,8331.0
2021-08-26 11:20:00,233.85,233.91,233.64,233.7,5145.0,215.171,215.2262,214.9778,215.033,5145.0
2021-08-26 11:30:00,233.66,234.1,233.64,234.09,5022.0,214.9962,215.4011,214.9778,215.3919,5022.0
2021-08-26 11:40:00,234.17,234.33,234.15,234.23,5288.0,215.4655,215.6127,215.4471,215.5207,5288.0
2021-08-26 11:50:00,234.2,234.31,234.09,234.18,5907.0,215.4931,215.5943,215.3919,215.4747,5907.0
2021-08-26 12:00:00,234.22,234.43,234.22,234.33,5434.0,215.5115,215.7047,215.5115,215.6127,5434.0
2021-08-26 12:10:00,234.32,234.35,234.24,234.34,4991.0,215.6035,215.6311,215.5299,215.6219,4991.0
2021-08-26 12:20:00,234.33,234.33,234.17,234.18,4181.0,215.6127,215.6127,215.4655,215.4747,4181.0
2021-08-26 12:30:00,234.18,234.27,234.1,234.17,7652.0,215.4747,215.5575,215.4011,215.4655,7652.0
2021-08-26 12:40:00,234.14,234.24,234.03,234.21,4681.0,215.4379,215.5299,215.3366,215.5023,4681.0
2021-08-26 12:50:00,234.27,234.41,234.2,234.31,4465.0,215.5575,215.6863,215.4931,215.5943,4465.0
2021-08-26 13:00:00,234.31,234.52,234.3,234.47,2857.0,215.5943,215.7875,215.5851,215.7415,2857.0
2021-08-26 13:10:00,234.46,234.59,234.43,234.58,5595.0,215.7323,215.8519,215.7047,215.8427,5595.0
2021-08-26 13:20:00,234.58,234.59,234.08,234.41,6672.0,215.8427,215.8519,215.3827,215.6863,6672.0
2021-08-26 13:30:00,234.36,234.49,234.2,234.46,3900.0,215.6403,215.7599,215.4931,215.7323,3900.0
2021-08-26 13:40:00,234.52,234.67,234.52,234.61,5531.0,215.7875,215.9255,215.7875,215.8703,5531.0
2021-08-26 13:50:00,234.61,234.61,234.31,234.37,4574.0,215.8703,215.8703,215.5943,215.6495,4574.0
2021-08-26 14:00:00,234.43,234.43,233.96,233.96,3200.0,215.7047,215.7047,215.2722,215.2722,3200.0
2021-08-26 14:10:00,234.03,234.05,233.87,233.88,4222.0,215.3366,215.3551,215.1894,215.1986,4222.0
2021-08-26 14:20:00,233.92,234.18,233.92,234.18,4847.0,215.2354,215.4747,215.2354,215.4747,4847.0
2021-08-26 14:30:00,234.18,234.34,234.11,234.28,5317.0,215.4747,215.6219,215.4103,215.5667,5317.0
2021-08-26 14:40:00,234.21,234.4,234.18,234.28,9095.0,215.5023,215.6771,215.4747,215.5667,9095.0
2021-08-26 14:50:00,234.23,234.6,234.23,234.46,11183.0,215.5207,215.8611,215.5207,215.7323,11183.0
2021-08-26 15:00:00,234.42,234.59,234.28,234.45,15849.0,215.6955,215.8519,215.5667,215.7231,15849.0
2021-08-26 15:10:00,234.45,235.01,234.37,235.0,14801.0,215.7231,216.2384,215.6495,216.2292,14801.0
2021-08-26 15:20:00,235.01,235.05,234.55,234.72,15319.0,216.2384,216.2752,215.8151,215.9715,15319.0
2021-08-26 15:30:00,234.65,234.75,234.43,234.54,18468.0,215.9071,215.9991,215.7047,215.8059,18468.0
2021-08-26 15:40:00,234.55,234.63,234.17,234.29,16214.0,215.8151,215.8887,215.4655,215.5759,16214.0
2021-08-26 15:50:00,234.36,234.87,234.35,234.51,40973.0,215.6403,216.1096,215.6311,215.7783,40973.0
2021-08-27 09:30:00,235.1,235.1,233.22,233.83,27446.0,216.3212,216.3212,214.5913,215.1526,27446.0
2021-08-27 09:40:00,233.78,234.64,233.78,233.88,14197.0,215.1066,215.8979,215.1066,215.1986,14197.0
2021-08-27 09:50:00,233.81,234.08,233.61,233.72,15483.0,215.1342,215.3827,214.9502,215.0514,15483.0
2021-08-27 10:00:00,233.64,233.64,232.74,232.78,28175.0,214.9778,214.9778,214.1497,214.1865,28175.0
2021-08-27 10:10:00,232.88,233.11,231.82,232.08,23952.0,214.2785,214.4901,213.3032,213.5424,23952.0
2021-08-27 10:20:00,232.27,232.77,231.92,232.27,21922.0,213.7172,214.1773,213.3952,213.7172,21922.0
2021-08-27 10:30:00,232.28,232.65,232.02,232.06,15569.0,213.7264,214.0669,213.4872,213.524,15569.0
2021-08-27 10:40:00,232.04,232.53,231.59,232.44,13532.0,213.5056,213.9565,213.0915,213.8737,13532.0
2021-08-27 10:50:00,232.55,232.89,232.48,232.63,13382.0,213.9749,214.2877,213.9105,214.0485,13382.0
2021-08-27 11:00:00,232.69,233.19,232.57,232.89,14102.0,214.1037,214.5637,213.9933,214.2877,14102.0
2021-08-27 11:10:00,232.89,233.35,232.89,233.11,9145.0,214.2877,214.711,214.2877,214.4901,9145.0
2021-08-27 11:20:00,233.15,233.32,233.0,233.0,7956.0,214.5269,214.6834,214.3889,214.3889,7956.0
2021-08-27 11:30:00,233.04,233.18,232.92,232.92,13406.0,214.4257,214.5545,214.3153,214.3153,13406.0
2021-08-27 11:40:00,232.93,233.03,232.81,232.88,8641.0,214.3245,214.4165,214.2141,214.2785,8641.0
2021-08-27 11:50:00,232.91,233.03,232.66,232.66,9467.0,214.3061,214.4165,214.0761,214.0761,9467.0
2021-08-27 12:00:00,232.72,232.76,232.5,232.54,8422.0,214.1313,214.1681,213.9289,213.9657,8422.0
2021-08-27 12:10:00,232.61,232.75,232.19,232.19,8260.0,214.0301,214.1589,213.6436,213.6436,8260.0
2021-08-27 12:20:00,232.25,232.74,232.14,232.68,9340.0,213.6988,214.1497,213.5976,214.0945,9340.0
2021-08-27 12:30:00,232.63,232.68,232.35,232.4,8215.0,214.0485,214.0945,213.7908,213.8368,8215.0
2021-08-27 12:40:00,232.37,232.58,232.27,232.51,9084.0,213.8092,214.0025,213.7172,213.9381,9084.0
2021-08-27 12:50:00,232.5,232.52,232.37,232.51,7295.0,213.9289,213.9473,213.8092,213.9381,7295.0
2021-08-27 13:00:00,232.51,232.72,232.46,232.72,9638.0,213.9381,214.1313,213.8921,214.1313,9638.0
2021-08-27 13:10:00,232.69,232.75,232.52,232.62,6769.0,214.1037,214.1589,213.9473,214.0393,6769.0
2021-08-27 13:20:00,232.65,232.67,232.43,232.54,7334.0,214.0669,214.0853,213.8644,213.9657,7334.0
2021-08-27 13:30:00,232.54,232.54,232.28,232.29,9829.0,213.9657,213.9657,213.7264,213.7356,9829.0
2021-08-27 13:40:00,232.27,232.49,232.2,232.37,10440.0,213.7172,213.9197,213.6528,213.8092,10440.0
2021-08-27 13:50:00,232.43,232.59,232.4,232.58,11870.0,213.8644,214.0117,213.8368,214.0025,11870.0
2021-08-27 14:00:00,232.55,232.84,232.36,232.84,8511.0,213.9749,214.2417,213.8,214.2417,8511.0
2021-08-27 14:10:00,232.84,233.0,232.75,232.89,12395.0,214.2417,214.3889,214.1589,214.2877,12395.0
2021-08-27 14:20:00,232.93,233.0,232.66,232.66,13115.0,214.3245,214.3889,214.0761,214.0761,13115.0
2021-08-27 14:30:00,232.65,232.72,232.57,232.72,15745.0,214.0669,214.1313,213.9933,214.1313,15745.0
2021-08-27 14:40:00,232.72,232.82,232.47,232.53,9063.0,214.1313,214.2233,213.9013,213.9565,9063.0
2021-08-27 14:50:00,232.49,232.52,232.05,232.07,21000.0,213.9197,213.9473,213.5148,213.5332,21000.0
2021-08-27 15:00:00,232.14,232.58,232.14,232.42,11622.0,213.5976,214.0025,213.5976,213.8552,11622.0
2021-08-27 15:10:00,232.38,232.57,232.21,232.57,5866.0,213.8184,213.9933,213.662,213.9933,5866.0
2021-08-27 15:20:00,232.58,232.77,232.53,232.62,11602.0,214.0025,214.1773,213.9565,214.0393,11602.0
2021-08-27 15:30:00,232.62,232.68,232.41,232.52,16315.0,214.0393,214.0945,213.846,213.9473,16315.0
2021-08-27 15:40:00,232.56,232.78,232.38,232.46,21336.0,213.9841,214.1865,213.8184,213.8921,21336.0
2021-08-27 15:50:00,232.48,232.52,232.0,232.22,69820.0,213.9105,213.9473,213.4688,213.6712,69820.0
2021-08-30 09:30:00,232.2,232.73,231.67,232.2,12856.0,213.6528,214.1405,213.1652,213.6528,12856.0
2021-08-30 09:40:00,232.14,232.26,231.55,232.12,11303.0,213.5976,213.708,213.0547,213.5792,11303.0
2021-08-30 09:50:00,232.23,232.44,232.15,232.38,9183.0,213.6804,213.8737,213.6068,213.8184,9183.0
2021-08-30 10:00:00,232.38,233.05,232.33,232.96,10138.0,213.8184,214.4349,213.7724,214.3521,10138.0
2021-08-30 10:10:00,232.93,233.33,232.86,233.25,13442.0,214.3245,214.6926,214.2601,214.619,13442.0
2021-08-30 10:20:00,233.19,233.35,233.06,233.25,8189.0,214.5637,214.711,214.4441,214.619,8189.0
2021-08-30 10:30:00,233.23,233.53,233.16,233.53,7858.0,214.6005,214.8766,214.5361,214.8766,7858.0
2021-08-30 10:40:00,233.53,233.8,233.39,233.8,8789.0,214.8766,215.125,214.7478,215.125,8789.0
2021-08-30 10:50:00,233.78,234.01,233.73,233.78,6060.0,215.1066,215.3182,215.0606,215.1066,6060.0
2021-08-30 11:00:00,233.78,233.78,233.43,233.63,11574.0,215.1066,215.1066,214.7846,214.9686,11574.0
2021-08-30 11:10:00,233.67,233.91,233.57,233.9,5020.0,215.0054,215.2262,214.9134,215.217,5020.0
2021-08-30 11:20:00,233.9,233.9,233.62,233.65,5184.0,215.217,215.217,214.9594,214.987,5184.0
2021-08-30 11:30:00,233.74,233.86,233.66,233.77,10738.0,215.0698,215.1802,214.9962,215.0974,10738.0
2021-08-30 11:40:00,233.76,233.98,233.68,233.75,11100.0,215.0882,215.2906,215.0146,215.079,11100.0
2021-08-30 11:50:00,233.75,233.91,233.61,233.88,8372.0,215.079,215.2262,214.9502,215.1986,8372.0
2021-08-30 12:00:00,233.88,234.1,233.78,234.05,9044.0,215.1986,215.4011,215.1066,215.3551,9044.0
2021-08-30 12:10:00,233.97,234.13,233.86,233.9,8131.0,215.2814,215.4287,215.1802,215.217,8131.0
2021-08-30 12:20:00,233.85,233.89,233.75,233.81,6523.0,215.171,215.2078,215.079,215.1342,6523.0
2021-08-30 12:30:00,233.81,233.88,233.75,233.88,4339.0,215.1342,215.1986,215.079,215.1986,4339.0
2021-08-30 12:40:00,233.88,233.95,233.81,233.81,5838.0,215.1986,215.263,215.1342,215.1342,5838.0
2021-08-30 12:50:00,233.83,233.91,233.68,233.78,13428.0,215.1526,215.2262,215.0146,215.1066,13428.0
2021-08-30 13:00:00,233.8,233.84,233.76,233.78,8001.0,215.125,215.1618,215.0882,215.1066,8001.0
2021-08-30 13:10:00,233.79,233.94,233.79,233.9,5336.0,215.1158,215.2538,215.1158,215.217,5336.0
2021-08-30 13:20:00,233.9,233.9,233.73,233.74,6089.0,215.217,215.217,215.0606,215.0698,6089.0
2021-08-30 13:30:00,233.74,233.76,233.39,233.48,6484.0,215.0698,215.0882,214.7478,214.8306,6484.0
2021-08-30 13:40:00,233.5,233.7,233.38,233.42,8628.0,214.849,215.033,214.7386,214.7754,8628.0
2021-08-30 13:50:00,233.39,233.57,233.39,233.45,6728.0,214.7478,214.9134,214.7478,214.803,6728.0
2021-08-30 14:00:00,233.45,233.51,233.38,233.46,15988.0,214.803,214.8582,214.7386,214.8122,15988.0
2021-08-30 14:10:00,233.46,233.49,233.33,233.34,8869.0,214.8122,214.8398,214.6926,214.7018,8869.0
2021-08-30 14:20:00,233.34,233.62,233.3,233.44,21845.0,214.7018,214.9594,214.665,214.7938,21845.0
2021-08-30 14:30:00,233.44,233.44,233.27,233.35,5326.0,214.7938,214.7938,214.6374,214.711,5326.0
2021-08-30 14:40:00,233.43,233.43,233.28,233.32,4539.0,214.7846,214.7846,214.6466,214.6834,4539.0
2021-08-30 14:50:00,233.32,233.48,233.31,233.41,4004.0,214.6834,214.8306,214.6742,214.7662,4004.0
2021-08-30 15:00:00,233.48,233.61,233.44,233.57,11029.0,214.8306,214.9502,214.7938,214.9134,11029.0
2021-08-30 15:10:00,233.57,233.57,233.32,233.33,6836.0,214.9134,214.9134,214.6834,214.6926,6836.0
2021-08-30 15:20:00,233.38,233.51,233.38,233.45,6751.0,214.7386,214.8582,214.7386,214.803,6751.0
2021-08-30 15:30:00,233.42,233.42,233.19,233.32,9808.0,214.7754,214.7754,214.5637,214.6834,9808.0
2021-08-30 15:40:00,233.34,233.36,232.92,232.97,12034.0,214.7018,214.7202,214.3153,214.3613,12034.0
2021-08-30 15:50:00,232.56,232.94,232.41,232.63,37528.0,213.9841,214.3337,213.846,214.0485,37528.0
2021-08-31 09:30:00,232.34,233.05,232.34,232.55,16940.0,213.7816,214.4349,213.7816,213.9749,16940.0
2021-08-31 09:40:00,232.57,233.38,232.55,233.38,8466.0,213.9933,214.7386,213.9749,214.7386,8466.0
2021-08-31 09:50:00,233.37,234.06,233.25,234.06,9180.0,214.7294,215.3643,214.619,215.3643,9180.0
2021-08-31 10:00:00,234.11,234.26,233.59,233.89,12154.0,215.4103,215.5483,214.9318,215.2078,12154.0
2021-08-31 10:10:00,233.89,233.9,233.24,233.42,11023.0,215.2078,215.217,214.6097,214.7754,11023.0
2021-08-31 10:20:00,233.41,233.53,232.97,233.48,8597.0,214.7662,214.8766,214.3613,214.8306,8597.0
2021-08-31 10:30:00,233.49,233.62,233.37,233.43,9805.0,214.8398,214.9594,214.7294,214.7846,9805.0
2021-08-31 10:40:00,233.5,233.83,233.32,233.68,11827.0,214.849,215.1526,214.6834,215.0146,11827.0
2021-08-31 10:50:00,233.67,234.04,233.52,233.97,12063.0,215.0054,215.3458,214.8674,215.2814,12063.0
2021-08-31 11:00:00,234.07,234.19,233.62,233.76,8735.0,215.3735,215.4839,214.9594,215.0882,8735.0
2021-08-31 11:10:00,233.72,234.1,233.71,234.1,9732.0,215.0514,215.4011,215.0422,215.4011,9732.0
2021-08-31 11:20:00,234.05,234.1,233.79,234.05,12513.0,215.3551,215.4011,215.1158,215.3551,12513.0
2021-08-31 11:30:00,234.0,234.0,233.74,233.89,6787.0,215.309,215.309,215.0698,215.2078,6787.0
2021-08-31 11:40:00,233.93,234.02,233.78,234.02,7684.0,215.2446,215.3274,215.1066,215.3274,7684.0
2021-08-31 11:50:00,234.01,234.08,233.76,233.76,8505.0,215.3182,215.3827,215.0882,215.0882,8505.0
2021-08-31 12:00:00,233.71,233.76,233.39,233.5,16207.0,215.0422,215.0882,214.7478,214.849,16207.0
2021-08-31 12:10:00,233.44,233.74,233.34,233.73,8247.0,214.7938,215.0698,214.7018,215.0606,8247.0
2021-08-31 12:20:00,233.72,233.72,233.46,233.5,5740.0,215.0514,215.0514,214.8122,214.849,5740.0
2021-08-31 12:30:00,233.5,233.63,233.37,233.52,8321.0,214.849,214.9686,214.7294,214.8674,8321.0
2021-08-31 12:40:00,233.5,233.53,233.23,233.26,9398.0,214.849,214.8766,214.6005,214.6282,9398.0
2021-08-31 12:50:00,233.2,233.32,233.18,233.28,5362.0,214.5729,214.6834,214.5545,214.6466,5362.0
2021-08-31 13:00:00,233.25,233.42,233.15,233.39,5578.0,214.619,214.7754,214.5269,214.7478,5578.0
2021-08-31 13:10:00,233.38,233.52,233.35,233.44,5810.0,214.7386,214.8674,214.711,214.7938,5810.0
2021-08-31 13:20:00,233.41,233.42,233.22,233.38,5668.0,214.7662,214.7754,214.5913,214.7386,5668.0
2021-08-31 13:30:00,233.35,233.39,233.18,233.37,7518.0,214.711,214.7478,214.5545,214.7294,7518.0
2021-08-31 13:40:00,233.37,233.43,233.27,233.4,7296.0,214.7294,214.7846,214.6374,214.757,7296.0
2021-08-31 13:50:00,233.4,233.53,233.4,233.5,6826.0,214.757,214.8766,214.757,214.849,6826.0
2021-08-31 14:00:00,233.5,233.53,232.96,232.96,6617.0,214.849,214.8766,214.3521,214.3521,6617.0
2021-08-31 14:10:00,233.0,233.14,232.99,233.09,5883.0,214.3889,214.5177,214.3797,214.4717,5883.0
2021-08-31 14:20:00,233.09,233.13,232.86,232.89,5976.0,214.4717,214.5085,214.2601,214.2877,5976.0
2021-08-31 14:30:00,232.84,232.96,232.8,232.9,6781.0,214.2417,214.3521,214.2049,214.2969,6781.0
2021-08-31 14:40:00,232.93,232.93,232.75,232.75,4204.0,214.3245,214.3245,214.1589,214.1589,4204.0
2021-08-31 14:50:00,232.73,233.32,232.73,233.32,7603.0,214.1405,214.6834,214.1405,214.6834,7603.0
2021-08-31 15:00:00,233.29,233.29,232.91,232.92,5078.0,214.6558,214.6558,214.3061,214.3153,5078.0
2021-08-31 15:10:00,232.9,232.9,232.41,232.47,15016.0,214.2969,214.2969,213.846,213.9013,15016.0
2021-08-31 15:20:00,232.46,232.56,232.42,232.49,17527.0,213.8921,213.9841,213.8552,213.9197,17527.0
2021-08-31 15:30:00,232.49,232.66,232.42,232.56,22733.0,213.9197,214.0761,213.8552,213.9841,22733.0
2021-08-31 15:40:00,232.52,232.83,232.42,232.74,31168.0,213.9473,214.2325,213.8552,214.1497,31168.0
2021-08-31 15:50:00,232.76,233.22,232.53,233.02,87782.0,214.1681,214.5913,213.9565,214.4073,87782.0
2021-09-01 09:30:00,233.44,233.44,231.7,231.91,22171.0,214.7938,214.7938,213.1928,213.386,22171.0
2021-09-01 09:40:00,231.74,232.07,231.29,232.07,10618.0,213.2296,213.5332,212.8155,213.5332,10618.0
2021-09-01 09:50:00,232.0,232.17,231.46,231.53,13828.0,213.4688,213.6252,212.9719,213.0363,13828.0
2021-09-01 10:00:00,231.58,232.59,231.53,232.35,15193.0,213.0823,214.0117,213.0363,213.7908,15193.0
2021-09-01 10:10:00,232.34,232.35,232.01,232.27,10456.0,213.7816,213.7908,213.478,213.7172,10456.0
2021-09-01 10:20:00,232.27,232.45,232.18,232.3,9621.0,213.7172,213.8829,213.6344,213.7448,9621.0
2021-09-01 10:30:00,232.31,232.65,231.73,231.75,21500.0,213.754,214.0669,213.2204,213.2388,21500.0
2021-09-01 10:40:00,231.78,232.2,231.78,232.09,10661.0,213.2664,213.6528,213.2664,213.5516,10661.0
2021-09-01 10:50:00,232.1,232.62,232.04,232.51,10136.0,213.5608,214.0393,213.5056,213.9381,10136.0
2021-09-01 11:00:00,232.56,232.65,232.34,232.51,8321.0,213.9841,214.0669,213.7816,213.9381,8321.0
2021-09-01 11:10:00,232.48,232.63,232.19,232.2,8146.0,213.9105,214.0485,213.6436,213.6528,8146.0
2021-09-01 11:20:00,232.29,232.34,232.0,232.15,6437.0,213.7356,213.7816,213.4688,213.6068,6437.0
2021-09-01 11:30:00,232.17,232.28,231.93,232.28,7341.0,213.6252,213.7264,213.4044,213.7264,7341.0
2021-09-01 11:40:00,232.26,232.34,232.04,232.34,5670.0,213.708,213.7816,213.5056,213.7816,5670.0
2021-09-01 11:50:00,232.26,232.53,232.0,232.06,7719.0,213.708,213.9565,213.4688,213.524,7719.0
2021-09-01 12:00:00,232.07,232.22,232.0,232.0,7866.0,213.5332,213.6712,213.4688,213.4688,7866.0
2021-09-01 12:10:00,232.05,232.11,231.46,231.46,11361.0,213.5148,213.57,212.9719,212.9719,11361.0
2021-09-01 12:20:00,231.45,231.61,231.24,231.58,10342.0,212.9627,213.1099,212.7695,213.0823,10342.0
2021-09-01 12:30:00,231.65,232.09,231.53,232.0,18655.0,213.1468,213.5516,213.0363,213.4688,18655.0
2021-09-01 12:40:00,232.11,232.24,231.85,231.9,6088.0,213.57,213.6896,213.3308,213.3768,6088.0
2021-09-01 12:50:00,231.91,232.13,231.91,232.08,6027.0,213.386,213.5884,213.386,213.5424,6027.0
2021-09-01 13:00:00,232.13,232.28,232.07,232.17,7773.0,213.5884,213.7264,213.5332,213.6252,7773.0
2021-09-01 13:10:00,232.22,232.27,231.99,232.05,8041.0,213.6712,213.7172,213.4596,213.5148,8041.0
2021-09-01 13:20:00,232.11,232.34,232.11,232.26,7127.0,213.57,213.7816,213.57,213.708,7127.0
2021-09-01 13:30:00,232.26,232.41,232.12,232.26,8054.0,213.708,213.846,213.5792,213.708,8054.0
2021-09-01 13:40:00,232.29,232.31,231.74,231.74,11090.0,213.7356,213.754,213.2296,213.2296,11090.0
2021-09-01 13:50:00,231.74,231.96,231.58,231.9,8946.0,213.2296,213.432,213.0823,213.3768,8946.0
2021-09-01 14:00:00,231.9,232.15,231.89,232.03,6261.0,213.3768,213.6068,213.3676,213.4964,6261.0
2021-09-01 14:10:00,232.01,232.02,231.77,231.85,9334.0,213.478,213.4872,213.2572,213.3308,9334.0
2021-09-01 14:20:00,231.81,231.91,231.64,231.74,9134.0,213.294,213.386,213.1376,213.2296,9134.0
2021-09-01 14:30:00,231.79,232.01,231.72,231.76,11690.0,213.2756,213.478,213.2112,213.248,11690.0
2021-09-01 14:40:00,231.76,231.81,231.42,231.42,11199.0,213.248,213.294,212.9351,212.9351,11199.0
2021-09-01 14:50:00,231.45,231.75,231.41,231.66,10034.0,212.9627,213.2388,212.9259,213.156,10034.0
2021-09-01 15:00:00,231.62,231.69,231.31,231.59,12138.0,213.1191,213.1836,212.8339,213.0915,12138.0
2021-09-01 15:10:00,231.62,231.73,231.54,231.73,11486.0,213.1191,213.2204,213.0455,213.2204,11486.0
2021-09-01 15:20:00,231.77,232.08,231.77,231.88,12842.0,213.2572,213.5424,213.2572,213.3584,12842.0
2021-09-01 15:30:00,231.87,232.14,231.82,231.98,26944.0,213.3492,213.5976,213.3032,213.4504,26944.0
2021-09-01 15:40:00,232.0,232.27,231.97,232.27,25604.0,213.4688,213.7172,213.4412,213.7172,25604.0
2021-09-01 15:50:00,232.26,232.81,232.18,232.68,228855.0,213.708,214.2141,213.6344,214.0945,228855.0
2021-09-02 09:30:00,232.35,233.67,232.19,233.56,47769.0,214.722,215.9419,214.5742,215.8402,47769.0
2021-09-02 09:40:00,233.26,233.59,232.45,232.74,59663.0,215.563,215.868,214.8144,215.0824,59663.0
2021-09-02 09:50:00,232.85,233.2,232.71,232.91,33744.0,215.1841,215.5075,215.0547,215.2395,33744.0
2021-09-02 10:00:00,232.91,233.09,232.25,232.47,25157.0,215.2395,215.4059,214.6296,214.8329,25157.0
2021-09-02 10:10:00,232.35,232.66,232.14,232.51,26684.0,214.722,215.0085,214.528,214.8699,26684.0
2021-09-02 10:20:00,232.55,233.02,232.54,232.84,39313.0,214.9069,215.3412,214.8976,215.1749,39313.0
2021-09-02 10:30:00,232.96,233.0,232.06,232.16,19876.0,215.2858,215.3227,214.454,214.5464,19876.0
2021-09-02 10:40:00,232.14,232.7,231.84,232.33,22251.0,214.528,215.0455,214.2507,214.7035,22251.0
2021-09-02 10:50:00,232.37,232.42,231.86,231.86,7301.0,214.7405,214.7867,214.2692,214.2692,7301.0
2021-09-02 11:00:00,231.9,232.45,231.9,232.34,24204.0,214.3062,214.8144,214.3062,214.7128,24204.0
2021-09-02 11:10:00,232.36,232.5,231.86,232.13,16793.0,214.7313,214.8607,214.2692,214.5187,16793.0
2021-09-02 11:20:00,232.04,232.14,231.94,232.03,11469.0,214.4356,214.528,214.3431,214.4263,11469.0
2021-09-02 11:30:00,232.02,232.22,231.98,232.18,13200.0,214.4171,214.6019,214.3801,214.5649,13200.0
2021-09-02 11:40:00,232.16,232.32,231.97,232.27,11648.0,214.5464,214.6943,214.3709,214.6481,11648.0
2021-09-02 11:50:00,232.36,232.99,232.36,232.81,20661.0,214.7313,215.3135,214.7313,215.1471,20661.0
2021-09-02 12:00:00,232.81,232.93,232.8,232.86,9812.0,215.1471,215.258,215.1379,215.1933,9812.0
2021-09-02 12:10:00,232.82,233.02,232.7,232.7,18418.0,215.1564,215.3412,215.0455,215.0455,18418.0
2021-09-02 12:20:00,232.74,232.95,232.73,232.75,4857.0,215.0824,215.2765,215.0732,215.0917,4857.0
2021-09-02 12:30:00,232.74,233.02,232.64,232.87,11448.0,215.0824,215.3412,214.99,215.2026,11448.0
2021-09-02 12:40:00,232.94,233.02,232.83,232.96,11824.0,215.2673,215.3412,215.1656,215.2858,11824.0
2021-09-02 12:50:00,232.97,233.02,232.82,232.97,25735.0,215.295,215.3412,215.1564,215.295,25735.0
2021-09-02 13:00:00,232.97,233.07,232.97,233.07,5092.0,215.295,215.3874,215.295,215.3874,5092.0
2021-09-02 13:10:00,232.98,233.03,232.34,232.49,20449.0,215.3042,215.3504,214.7128,214.8514,20449.0
2021-09-02 13:20:00,232.49,232.94,232.49,232.94,9131.0,214.8514,215.2673,214.8514,215.2673,9131.0
2021-09-02 13:30:00,232.95,233.01,232.63,232.79,18683.0,215.2765,215.332,214.9808,215.1286,18683.0
2021-09-02 13:40:00,232.8,232.87,232.65,232.75,26072.0,215.1379,215.2026,214.9993,215.0917,26072.0
2021-09-02 13:50:00,232.77,232.84,232.59,232.68,34607.0,215.1102,215.1749,214.9438,215.027,34607.0
2021-09-02 14:00:00,232.71,232.97,232.53,232.96,8590.0,215.0547,215.295,214.8884,215.2858,8590.0
2021-09-02 14:10:00,232.9,233.0,232.65,233.0,7335.0,215.2303,215.3227,214.9993,215.3227,7335.0
2021-09-02 14:20:00,233.03,233.04,232.69,232.82,12011.0,215.3504,215.3597,215.0362,215.1564,12011.0
2021-09-02 14:30:00,232.81,232.97,232.65,232.81,11851.0,215.1471,215.295,214.9993,215.1471,11851.0
2021-09-02 14:40:00,232.81,233.05,232.43,233.0,47135.0,215.1471,215.3689,214.796,215.3227,47135.0
2021-09-02 14:50:00,232.91,233.04,232.83,233.04,19325.0,215.2395,215.3597,215.1656,215.3597,19325.0
2021-09-02 15:00:00,233.0,233.12,232.92,233.01,45228.0,215.3227,215.4336,215.2488,215.332,45228.0
2021-09-02 15:10:00,233.02,233.13,232.74,232.74,27322.0,215.3412,215.4429,215.0824,215.0824,27322.0
2021-09-02 15:20:00,232.74,233.1,232.68,232.83,20442.0,215.0824,215.4151,215.027,215.1656,20442.0
2021-09-02 15:30:00,232.88,233.07,232.71,233.02,46368.0,215.2118,215.3874,215.0547,215.3412,46368.0
2021-09-02 15:40:00,233.03,233.07,232.75,232.75,55040.0,215.3504,215.3874,215.0917,215.0917,55040.0
2021-09-02 15:50:00,232.99,234.25,232.99,234.24,124049.0,215.3135,216.4779,215.3135,216.4686,124049.0
2021-09-03 09:30:00,233.78,233.78,232.34,232.43,37168.0,216.0435,216.0435,214.7128,214.796,37168.0
2021-09-03 09:40:00,232.51,232.64,232.03,232.14,19666.0,214.8699,214.99,214.4263,214.528,19666.0
2021-09-03 09:50:00,232.09,232.19,231.81,231.94,28369.0,214.4818,214.5742,214.223,214.3431,28369.0
2021-09-03 10:00:00,231.94,232.18,231.43,232.0,22131.0,214.3431,214.5649,213.8718,214.3986,22131.0
2021-09-03 10:10:00,232.02,232.3,231.92,232.21,23675.0,214.4171,214.6758,214.3247,214.5927,23675.0
2021-09-03 10:20:00,232.24,232.5,231.87,232.09,17387.0,214.6204,214.8607,214.2784,214.4818,17387.0
2021-09-03 10:30:00,232.13,232.17,231.95,232.01,23874.0,214.5187,214.5557,214.3524,214.4078,23874.0
2021-09-03 10:40:00,232.03,232.03,231.46,231.71,20641.0,214.4263,214.4263,213.8996,214.1306,20641.0
2021-09-03 10:50:00,231.7,231.88,231.51,231.8,12302.0,214.1213,214.2877,213.9458,214.2138,12302.0
2021-09-03 11:00:00,231.87,232.19,231.84,232.18,12555.0,214.2784,214.5742,214.2507,214.5649,12555.0
2021-09-03 11:10:00,232.18,232.25,232.01,232.07,20663.0,214.5649,214.6296,214.4078,214.4633,20663.0
2021-09-03 11:20:00,232.06,232.07,231.77,231.89,20602.0,214.454,214.4633,214.186,214.2969,20602.0
2021-09-03 11:30:00,231.88,231.89,231.48,231.49,6898.0,214.2877,214.2969,213.918,213.9273,6898.0
2021-09-03 11:40:00,231.5,231.83,231.5,231.65,6981.0,213.9365,214.2415,213.9365,214.0751,6981.0
2021-09-03 11:50:00,231.63,231.69,231.55,231.69,6998.0,214.0567,214.1121,213.9827,214.1121,6998.0
2021-09-03 12:00:00,231.72,232.01,231.66,231.94,7467.0,214.1398,214.4078,214.0844,214.3431,7467.0
2021-09-03 12:10:00,231.94,232.06,231.85,232.03,10595.0,214.3431,214.454,214.26,214.4263,10595.0
2021-09-03 12:20:00,232.02,232.15,231.79,231.95,12553.0,214.4171,214.5372,214.2045,214.3524,12553.0
2021-09-03 12:30:00,231.91,232.01,231.79,231.91,12075.0,214.3154,214.4078,214.2045,214.3154,12075.0
2021-09-03 12:40:00,231.92,231.98,231.77,231.79,6750.0,214.3247,214.3801,214.186,214.2045,6750.0
2021-09-03 12:50:00,231.77,231.91,231.74,231.81,4796.0,214.186,214.3154,214.1583,214.223,4796.0
2021-09-03 13:00:00,231.83,232.02,231.81,231.98,4955.0,214.2415,214.4171,214.223,214.3801,4955.0
2021-09-03 13:10:00,231.99,232.11,231.96,232.0,7117.0,214.3893,214.5002,214.3616,214.3986,7117.0
2021-09-03 13:20:00,232.02,232.09,231.93,232.02,13344.0,214.4171,214.4818,214.3339,214.4171,13344.0
2021-09-03 13:30:00,232.02,232.11,231.96,232.08,6108.0,214.4171,214.5002,214.3616,214.4725,6108.0
2021-09-03 13:40:00,232.06,232.18,232.01,232.07,13897.0,214.454,214.5649,214.4078,214.4633,13897.0
2021-09-03 13:50:00,232.11,232.11,231.95,232.01,21154.0,214.5002,214.5002,214.3524,214.4078,21154.0
2021-09-03 14:00:00,231.99,232.58,231.94,232.49,26821.0,214.3893,214.9346,214.3431,214.8514,26821.0
2021-09-03 14:10:00,232.49,232.54,232.33,232.51,10552.0,214.8514,214.8976,214.7035,214.8699,10552.0
2021-09-03 14:20:00,232.51,232.63,232.47,232.53,7889.0,214.8699,214.9808,214.8329,214.8884,7889.0
2021-09-03 14:30:00,232.53,232.54,232.34,232.37,8817.0,214.8884,214.8976,214.7128,214.7405,8817.0
2021-09-03 14:40:00,232.4,232.54,232.3,232.44,28046.0,214.7682,214.8976,214.6758,214.8052,28046.0
2021-09-03 14:50:00,232.44,232.51,232.39,232.44,11908.0,214.8052,214.8699,214.759,214.8052,11908.0
2021-09-03 15:00:00,232.44,232.49,232.07,232.09,11720.0,214.8052,214.8514,214.4633,214.4818,11720.0
2021-09-03 15:10:00,232.09,232.12,231.57,231.63,10554.0,214.4818,214.5095,214.0012,214.0567,10554.0
2021-09-03 15:20:00,231.61,232.05,231.52,232.05,17981.0,214.0382,214.4448,213.955,214.4448,17981.0
2021-09-03 15:30:00,232.05,232.23,231.63,231.66,19416.0,214.4448,214.6111,214.0567,214.0844,19416.0
2021-09-03 15:40:00,231.67,231.74,231.51,231.68,23620.0,214.0936,214.1583,213.9458,214.1029,23620.0
2021-09-03 15:50:00,231.68,232.1,231.53,231.74,148452.0,214.1029,214.491,213.9642,214.1583,148452.0
2021-09-07 09:30:00,230.77,231.26,230.02,230.02,24909.0,213.2619,213.7147,212.5688,212.5688,24909.0
2021-09-07 09:40:00,229.85,230.82,229.85,230.62,23096.0,212.4117,213.3081,212.4117,213.1233,23096.0
2021-09-07 09:50:00,230.49,231.16,230.42,230.88,14698.0,213.0031,213.6223,212.9385,213.3636,14698.0
2021-09-07 10:00:00,230.82,230.99,229.91,230.03,15435.0,213.3081,213.4652,212.4672,212.578,15435.0
2021-09-07 10:10:00,229.94,230.13,229.43,229.43,33158.0,212.4949,212.6705,212.0236,212.0236,33158.0
2021-09-07 10:20:00,229.31,229.44,228.58,228.85,17945.0,211.9127,212.0328,211.2381,211.4876,17945.0
2021-09-07 10:30:00,228.85,229.08,228.74,228.89,12060.0,211.4876,211.7001,211.3859,211.5245,12060.0
2021-09-07 10:40:00,228.93,229.12,228.83,229.05,13921.0,211.5615,211.7371,211.4691,211.6724,13921.0
2021-09-07 10:50:00,229.01,229.32,228.94,229.17,13523.0,211.6354,211.9219,211.5707,211.7833,13523.0
2021-09-07 11:00:00,229.22,229.55,228.99,229.55,15035.0,211.8295,212.1345,211.6169,212.1345,15035.0
2021-09-07 11:10:00,229.58,229.6,229.07,229.53,15524.0,212.1622,212.1807,211.6909,212.116,15524.0
2021-09-07 11:20:00,229.51,229.62,229.33,229.53,14377.0,212.0975,212.1992,211.9312,212.116,14377.0
2021-09-07 11:30:00,229.56,229.67,229.03,229.05,13253.0,212.1437,212.2454,211.6539,211.6724,13253.0
2021-09-07 11:40:00,229.1,229.1,228.73,228.8,9418.0,211.7186,211.7186,211.3767,211.4414,9418.0
2021-09-07 11:50:00,228.91,229.23,228.78,229.22,9033.0,211.543,211.8387,211.4229,211.8295,9033.0
2021-09-07 12:00:00,229.2,229.4,228.98,229.32,8472.0,211.811,211.9958,211.6077,211.9219,8472.0
2021-09-07 12:10:00,229.32,229.45,228.96,228.96,35547.0,211.9219,212.042,211.5892,211.5892,35547.0
2021-09-07 12:20:00,228.96,228.99,228.6,228.68,6118.0,211.5892,211.6169,211.2565,211.3305,6118.0
2021-09-07 12:30:00,228.77,229.14,228.75,228.97,7545.0,211.4136,211.7556,211.3952,211.5985,7545.0
2021-09-07 12:40:00,228.95,229.44,228.95,229.39,10587.0,211.58,212.0328,211.58,211.9866,10587.0
2021-09-07 12:50:00,229.44,230.17,229.44,230.12,10719.0,212.0328,212.7074,212.0328,212.6612,10719.0
2021-09-07 13:00:00,230.22,230.57,230.22,230.51,10238.0,212.7536,213.0771,212.7536,213.0216,10238.0
2021-09-07 13:10:00,230.54,230.91,230.5,230.89,7962.0,213.0494,213.3913,213.0124,213.3728,7962.0
2021-09-07 13:20:00,230.88,230.92,230.46,230.58,11881.0,213.3636,213.4005,212.9754,213.0863,11881.0
2021-09-07 13:30:00,230.55,230.75,230.51,230.66,10148.0,213.0586,213.2434,213.0216,213.1602,10148.0
2021-09-07 13:40:00,230.63,230.8,230.62,230.74,7163.0,213.1325,213.2896,213.1233,213.2342,7163.0
2021-09-07 13:50:00,230.75,230.97,230.74,230.86,6860.0,213.2434,213.4467,213.2342,213.3451,6860.0
2021-09-07 14:00:00,230.82,230.83,230.11,230.15,8769.0,213.3081,213.3174,212.652,212.6889,8769.0
2021-09-07 14:10:00,230.09,230.48,230.04,230.47,10327.0,212.6335,212.9939,212.5873,212.9847,10327.0
2021-09-07 14:20:00,230.41,230.43,230.28,230.38,12735.0,212.9292,212.9477,212.8091,212.9015,12735.0
2021-09-07 14:30:00,230.46,230.46,230.06,230.26,16934.0,212.9754,212.9754,212.6058,212.7906,16934.0
2021-09-07 14:40:00,230.29,230.31,230.04,230.08,6682.0,212.8183,212.8368,212.5873,212.6243,6682.0
2021-09-07 14:50:00,230.11,230.3,230.11,230.19,5444.0,212.652,212.8276,212.652,212.7259,5444.0
2021-09-07 15:00:00,230.19,230.34,230.09,230.25,8412.0,212.7259,212.8645,212.6335,212.7814,8412.0
2021-09-07 15:10:00,230.28,230.54,230.27,230.51,16847.0,212.8091,213.0494,212.7998,213.0216,16847.0
2021-09-07 15:20:00,230.51,230.65,230.41,230.49,13599.0,213.0216,213.151,212.9292,213.0031,13599.0
2021-09-07 15:30:00,230.48,230.61,230.3,230.35,25040.0,212.9939,213.114,212.8276,212.8738,25040.0
2021-09-07 15:40:00,230.34,230.34,229.83,229.93,36534.0,212.8645,212.8645,212.3932,212.4856,36534.0
2021-09-07 15:50:00,229.89,230.05,229.68,229.74,107157.0,212.4487,212.5965,212.2546,212.31,107157.0
2021-09-08 09:30:00,229.68,231.09,229.26,231.01,18694.0,212.2546,213.5576,211.8665,213.4837,18694.0
2021-09-08 09:40:00,231.02,231.89,231.02,231.29,9633.0,213.4929,214.2969,213.4929,213.7425,9633.0
2021-09-08 09:50:00,231.22,231.41,230.67,230.81,10176.0,213.6778,213.8533,213.1695,213.2989,10176.0
2021-09-08 10:00:00,231.05,231.45,230.94,230.94,15454.0,213.5207,213.8903,213.419,213.419,15454.0
2021-09-08 10:10:00,230.83,230.94,229.91,230.45,13705.0,213.3174,213.419,212.4672,212.9662,13705.0
2021-09-08 10:20:00,230.33,230.41,229.83,230.25,16979.0,212.8553,212.9292,212.3932,212.7814,16979.0
2021-09-08 10:30:00,230.25,230.3,229.65,229.96,21406.0,212.7814,212.8276,212.2269,212.5134,21406.0
2021-09-08 10:40:00,229.92,230.0,229.49,230.0,18204.0,212.4764,212.5503,212.079,212.5503,18204.0
2021-09-08 10:50:00,229.96,230.56,229.82,230.24,14401.0,212.5134,213.0678,212.384,212.7721,14401.0
2021-09-08 11:00:00,230.22,231.08,230.21,230.6,21735.0,212.7536,213.5484,212.7444,213.1048,21735.0
2021-09-08 11:10:00,230.52,230.79,230.37,230.67,11970.0,213.0309,213.2804,212.8923,213.1695,11970.0
2021-09-08 11:20:00,230.67,230.92,230.03,230.15,17704.0,213.1695,213.4005,212.578,212.6889,17704.0
2021-09-08 11:30:00,230.11,230.35,230.07,230.22,10327.0,212.652,212.8738,212.615,212.7536,10327.0
2021-09-08 11:40:00,230.17,230.45,230.05,230.19,11941.0,212.7074,212.9662,212.5965,212.7259,11941.0
2021-09-08 11:50:00,230.24,230.6,230.14,230.6,7765.0,212.7721,213.1048,212.6797,213.1048,7765.0
2021-09-08 12:00:00,230.62,230.72,230.19,230.41,13551.0,213.1233,213.2157,212.7259,212.9292,13551.0
2021-09-08 12:10:00,230.42,230.75,230.38,230.67,18012.0,212.9385,213.2434,212.9015,213.1695,18012.0
2021-09-08 12:20:00,230.71,231.18,230.58,230.87,7789.0,213.2065,213.6408,213.0863,213.3543,7789.0
2021-09-08 12:30:00,230.85,231.0,230.44,230.54,8280.0,213.3358,213.4745,212.9569,213.0494,8280.0
2021-09-08 12:40:00,230.61,230.62,230.34,230.46,4778.0,213.114,213.1233,212.8645,212.9754,4778.0
2021-09-08 12:50:00,230.46,230.6,230.14,230.14,12460.0,212.9754,213.1048,212.6797,212.6797,12460.0
2021-09-08 13:00:00,230.16,230.34,229.8,230.15,29622.0,212.6982,212.8645,212.3655,212.6889,29622.0
2021-09-08 13:10:00,230.15,230.26,229.6,229.69,24365.0,212.6889,212.7906,212.1807,212.2638,24365.0
2021-09-08 13:20:00,229.72,230.09,229.68,230.05,6614.0,212.2916,212.6335,212.2546,212.5965,6614.0
2021-09-08 13:30:00,230.05,230.05,229.83,229.97,8582.0,212.5965,212.5965,212.3932,212.5226,8582.0
2021-09-08 13:40:00,230.02,230.02,229.76,229.81,13366.0,212.5688,212.5688,212.3285,212.3747,13366.0
2021-09-08 13:50:00,229.84,229.96,229.65,229.74,8385.0,212.4025,212.5134,212.2269,212.31,8385.0
2021-09-08 14:00:00,229.74,229.91,229.64,229.64,8568.0,212.31,212.4672,212.2176,212.2176,8568.0
2021-09-08 14:10:00,229.62,229.75,229.33,229.43,8420.0,212.1992,212.3193,211.9312,212.0236,8420.0
2021-09-08 14:20:00,229.43,229.48,229.37,229.45,12575.0,212.0236,212.0698,211.9681,212.042,12575.0
2021-09-08 14:30:00,229.46,229.83,229.44,229.76,15411.0,212.0513,212.3932,212.0328,212.3285,15411.0
2021-09-08 14:40:00,229.78,229.97,229.73,229.77,8602.0,212.347,212.5226,212.3008,212.3378,8602.0
2021-09-08 14:50:00,229.8,230.0,229.8,229.98,9173.0,212.3655,212.5503,212.3655,212.5318,9173.0
2021-09-08 15:00:00,229.98,230.23,229.98,230.15,7146.0,212.5318,212.7629,212.5318,212.6889,7146.0
2021-09-08 15:10:00,230.15,230.26,230.11,230.14,9242.0,212.6889,212.7906,212.652,212.6797,9242.0
2021-09-08 15:20:00,230.12,230.15,230.02,230.1,9539.0,212.6612,212.6889,212.5688,212.6427,9539.0
2021-09-08 15:30:00,230.06,230.35,230.04,230.12,18588.0,212.6058,212.8738,212.5873,212.6612,18588.0
2021-09-08 15:40:00,230.06,230.42,230.03,230.08,17589.0,212.6058,212.9385,212.578,212.6243,17589.0
2021-09-08 15:50:00,230.01,230.98,229.8,230.86,102402.0,212.5596,213.456,212.3655,213.3451,102402.0
2021-09-09 09:30:00,230.77,231.63,230.29,231.27,39792.0,213.2619,214.0567,212.8183,213.724,39792.0
2021-09-09 09:40:00,231.38,231.75,231.03,231.62,18880.0,213.8256,214.1676,213.5022,214.0474,18880.0
2021-09-09 09:50:00,231.77,231.87,231.52,231.59,8940.0,214.186,214.2784,213.955,214.0197,8940.0
2021-09-09 10:00:00,231.62,232.2,231.6,232.12,16188.0,214.0474,214.5834,214.0289,214.5095,16188.0
2021-09-09 10:10:00,232.25,232.65,232.21,232.37,14020.0,214.6296,214.9993,214.5927,214.7405,14020.0
2021-09-09 10:20:00,232.34,232.44,232.04,232.06,22800.0,214.7128,214.8052,214.4356,214.454,22800.0
2021-09-09 10:30:00,231.97,232.07,231.61,231.61,13349.0,214.3709,214.4633,214.0382,214.0382,13349.0
2021-09-09 10:40:00,231.49,231.65,231.29,231.46,10993.0,213.9273,214.0751,213.7425,213.8996,10993.0
2021-09-09 10:50:00,231.36,231.45,231.03,231.18,9924.0,213.8071,213.8903,213.5022,213.6408,9924.0
2021-09-09 11:00:00,231.05,231.45,231.05,231.31,22555.0,213.5207,213.8903,213.5207,213.7609,22555.0
2021-09-09 11:10:00,231.34,231.35,230.84,230.99,10123.0,213.7887,213.7979,213.3266,213.4652,10123.0
2021-09-09 11:20:00,231.03,231.18,230.89,231.03,6895.0,213.5022,213.6408,213.3728,213.5022,6895.0
2021-09-09 11:30:00,231.07,231.52,231.0,231.4,10739.0,213.5391,213.955,213.4745,213.8441,10739.0
2021-09-09 11:40:00,231.4,231.9,231.29,231.83,11248.0,213.8441,214.3062,213.7425,214.2415,11248.0
2021-09-09 11:50:00,231.91,232.2,231.74,232.17,10096.0,214.3154,214.5834,214.1583,214.5557,10096.0
2021-09-09 12:00:00,232.21,232.21,231.6,231.72,6310.0,214.5927,214.5927,214.0289,214.1398,6310.0
2021-09-09 12:10:00,231.71,231.86,231.31,231.64,11598.0,214.1306,214.2692,213.7609,214.0659,11598.0
2021-09-09 12:20:00,231.71,231.89,231.63,231.8,7003.0,214.1306,214.2969,214.0567,214.2138,7003.0
2021-09-09 12:30:00,231.8,231.82,231.5,231.5,7631.0,214.2138,214.2322,213.9365,213.9365,7631.0
2021-09-09 12:40:00,231.5,231.5,231.22,231.31,4390.0,213.9365,213.9365,213.6778,213.7609,4390.0
2021-09-09 12:50:00,231.31,231.45,231.22,231.4,15860.0,213.7609,213.8903,213.6778,213.8441,15860.0
2021-09-09 13:00:00,231.48,231.59,231.38,231.49,5230.0,213.918,214.0197,213.8256,213.9273,5230.0
2021-09-09 13:10:00,231.5,231.54,231.31,231.34,5579.0,213.9365,213.9735,213.7609,213.7887,5579.0
2021-09-09 13:20:00,231.28,231.28,230.79,231.24,10122.0,213.7332,213.7332,213.2804,213.6962,10122.0
2021-09-09 13:30:00,231.21,231.21,230.73,230.95,13136.0,213.6685,213.6685,213.2249,213.4282,13136.0
2021-09-09 13:40:00,231.03,231.11,230.88,231.05,6852.0,213.5022,213.5761,213.3636,213.5207,6852.0
2021-09-09 13:50:00,231.0,231.12,230.99,231.0,4894.0,213.4745,213.5853,213.4652,213.4745,4894.0
2021-09-09 14:00:00,231.02,231.09,230.77,231.07,7574.0,213.4929,213.5576,213.2619,213.5391,7574.0
2021-09-09 14:10:00,230.99,231.19,230.96,231.19,6313.0,213.4652,213.65,213.4375,213.65,6313.0
2021-09-09 14:20:00,231.24,231.35,231.06,231.1,5655.0,213.6962,213.7979,213.5299,213.5669,5655.0
2021-09-09 14:30:00,231.12,231.15,230.97,231.06,6690.0,213.5853,213.6131,213.4467,213.5299,6690.0
2021-09-09 14:40:00,231.06,231.61,231.0,231.5,10088.0,213.5299,214.0382,213.4745,213.9365,10088.0
2021-09-09 14:50:00,231.47,231.61,231.44,231.54,9258.0,213.9088,214.0382,213.8811,213.9735,9258.0
2021-09-09 15:00:00,231.58,231.82,231.24,231.5,19116.0,214.0105,214.2322,213.6962,213.9365,19116.0
2021-09-09 15:10:00,231.44,231.66,231.4,231.43,15486.0,213.8811,214.0844,213.8441,213.8718,15486.0
2021-09-09 15:20:00,231.44,231.73,231.41,231.67,12964.0,213.8811,214.1491,213.8533,214.0936,12964.0
2021-09-09 15:30:00,231.61,232.01,231.55,231.79,29197.0,214.0382,214.4078,213.9827,214.2045,29197.0
2021-09-09 15:40:00,231.81,232.07,231.72,231.79,24954.0,214.223,214.4633,214.1398,214.2045,24954.0
2021-09-09 15:50:00,231.72,232.21,231.64,232.06,109552.0,214.1398,214.5927,214.0659,214.454,109552.0
2021-09-10 09:30:00,232.89,233.47,232.07,232.4,38755.0,215.2211,215.7571,214.4633,214.7682,38755.0
2021-09-10 09:40:00,232.18,232.46,231.6,231.82,49180.0,214.5649,214.8237,214.0289,214.2322,49180.0
2021-09-10 09:50:00,231.67,231.82,230.83,231.44,23212.0,214.0936,214.2322,213.3174,213.8811,23212.0
2021-09-10 10:00:00,231.43,231.43,230.69,230.97,11662.0,213.8718,213.8718,213.188,213.4467,11662.0
2021-09-10 10:10:00,230.89,231.2,230.86,231.09,13054.0,213.3728,213.6593,213.3451,213.5576,13054.0
2021-09-10 10:20:00,230.99,231.3,230.94,231.19,10881.0,213.4652,213.7517,213.419,213.65,10881.0
2021-09-10 10:30:00,231.24,231.82,230.59,231.8,22518.0,213.6962,214.2322,213.0956,214.2138,22518.0
2021-09-10 10:40:00,231.78,231.81,231.18,231.36,13119.0,214.1953,214.223,213.6408,213.8071,13119.0
2021-09-10 10:50:00,231.45,231.58,231.16,231.36,16558.0,213.8903,214.0105,213.6223,213.8071,16558.0
2021-09-10 11:00:00,231.36,231.83,231.19,231.7,11255.0,213.8071,214.2415,213.65,214.1213,11255.0
2021-09-10 11:10:00,231.73,231.78,231.43,231.44,7117.0,214.1491,214.1953,213.8718,213.8811,7117.0
2021-09-10 11:20:00,231.43,231.61,231.35,231.48,9270.0,213.8718,214.0382,213.7979,213.918,9270.0
2021-09-10 11:30:00,231.5,231.9,231.46,231.7,8393.0,213.9365,214.3062,213.8996,214.1213,8393.0
2021-09-10 11:40:00,231.71,231.89,231.42,231.49,18921.0,214.1306,214.2969,213.8626,213.9273,18921.0
2021-09-10 11:50:00,231.37,231.58,231.16,231.58,7346.0,213.8164,214.0105,213.6223,214.0105,7346.0
2021-09-10 12:00:00,231.58,231.96,231.47,231.87,16731.0,214.0105,214.3616,213.9088,214.2784,16731.0
2021-09-10 12:10:00,231.9,232.04,231.8,231.88,12124.0,214.3062,214.4356,214.2138,214.2877,12124.0
2021-09-10 12:20:00,231.92,232.07,231.82,231.97,9859.0,214.3247,214.4633,214.2322,214.3709,9859.0
2021-09-10 12:30:00,232.03,232.34,231.93,232.29,7392.0,214.4263,214.7128,214.3339,214.6666,7392.0
2021-09-10 12:40:00,232.25,232.25,231.92,232.11,10691.0,214.6296,214.6296,214.3247,214.5002,10691.0
2021-09-10 12:50:00,232.08,232.12,231.94,231.97,7751.0,214.4725,214.5095,214.3431,214.3709,7751.0
2021-09-10 13:00:00,232.03,232.42,232.01,232.39,9157.0,214.4263,214.7867,214.4078,214.759,9157.0
2021-09-10 13:10:00,232.38,232.5,232.32,232.44,5416.0,214.7498,214.8607,214.6943,214.8052,5416.0
2021-09-10 13:20:00,232.41,232.46,232.15,232.21,6778.0,214.7775,214.8237,214.5372,214.5927,6778.0
2021-09-10 13:30:00,232.24,232.32,232.14,232.2,8935.0,214.6204,214.6943,214.528,214.5834,8935.0
2021-09-10 13:40:00,232.17,232.3,232.09,232.2,6203.0,214.5557,214.6758,214.4818,214.5834,6203.0
2021-09-10 13:50:00,232.2,232.46,232.2,232.45,9155.0,214.5834,214.8237,214.5834,214.8144,9155.0
2021-09-10 14:00:00,232.35,232.39,232.14,232.14,8766.0,214.722,214.759,214.528,214.528,8766.0
2021-09-10 14:10:00,232.13,232.13,231.65,231.74,18216.0,214.5187,214.5187,214.0751,214.1583,18216.0
2021-09-10 14:20:00,231.75,231.77,231.35,231.46,25218.0,214.1676,214.186,213.7979,213.8996,25218.0
2021-09-10 14:30:00,231.43,231.58,231.42,231.48,13828.0,213.8718,214.0105,213.8626,213.918,13828.0
2021-09-10 14:40:00,231.47,231.54,231.31,231.38,12301.0,213.9088,213.9735,213.7609,213.8256,12301.0
2021-09-10 14:50:00,231.37,231.84,231.36,231.73,21900.0,213.8164,214.2507,213.8071,214.1491,21900.0
2021-09-10 15:00:00,231.81,232.1,231.59,232.06,25360.0,214.223,214.491,214.0197,214.454,25360.0
2021-09-10 15:10:00,232.11,232.25,231.96,232.13,9434.0,214.5002,214.6296,214.3616,214.5187,9434.0
2021-09-10 15:20:00,232.14,232.14,231.87,231.96,20192.0,214.528,214.528,214.2784,214.3616,20192.0
2021-09-10 15:30:00,231.93,232.12,231.58,231.73,25772.0,214.3339,214.5095,214.0105,214.1491,25772.0
2021-09-10 15:40:00,231.73,231.8,231.1,231.56,61373.0,214.1491,214.2138,213.5669,213.992,61373.0
2021-09-10 15:50:00,231.54,231.97,231.2,231.62,151930.0,213.9735,214.3709,213.6593,214.0474,151930.0
2021-09-13 09:30:00,233.34,233.76,232.13,232.26,20674.0,215.6369,216.0251,214.5187,214.6389,20674.0
2021-09-13 09:40:00,232.1,232.26,231.61,232.26,22467.0,214.491,214.6389,214.0382,214.6389,22467.0
2021-09-13 09:50:00,232.15,232.69,232.13,232.28,14226.0,214.5372,215.0362,214.5187,214.6573,14226.0
2021-09-13 10:00:00,232.25,232.33,231.27,231.4,28084.0,214.6296,214.7035,213.724,213.8441,28084.0
2021-09-13 10:10:00,231.46,231.63,230.24,230.34,14152.0,213.8996,214.0567,212.7721,212.8645,14152.0
2021-09-13 10:20:00,230.39,231.02,230.28,231.02,20372.0,212.9107,213.4929,212.8091,213.4929,20372.0
2021-09-13 10:30:00,231.11,231.39,230.81,231.19,7210.0,213.5761,213.8349,213.2989,213.65,7210.0
2021-09-13 10:40:00,231.19,231.54,230.74,231.44,13738.0,213.65,213.9735,213.2342,213.8811,13738.0
2021-09-13 10:50:00,231.42,231.71,231.42,231.48,9652.0,213.8626,214.1306,213.8626,213.918,9652.0
2021-09-13 11:00:00,231.49,231.49,230.94,230.96,9672.0,213.9273,213.9273,213.419,213.4375,9672.0
2021-09-13 11:10:00,230.86,230.86,229.96,230.05,16222.0,213.3451,213.3451,212.5134,212.5965,16222.0
2021-09-13 11:20:00,230.02,230.42,230.0,230.29,4974.0,212.5688,212.9385,212.5503,212.8183,4974.0
2021-09-13 11:30:00,230.23,230.59,230.2,230.26,9024.0,212.7629,213.0956,212.7351,212.7906,9024.0
2021-09-13 11:40:00,230.3,230.48,230.16,230.19,5688.0,212.8276,212.9939,212.6982,212.7259,5688.0
2021-09-13 11:50:00,230.15,230.19,229.95,230.15,6861.0,212.6889,212.7259,212.5041,212.6889,6861.0
2021-09-13 12:00:00,230.1,230.18,230.04,230.09,10846.0,212.6427,212.7167,212.5873,212.6335,10846.0
2021-09-13 12:10:00,230.07,230.36,229.6,229.68,13070.0,212.615,212.883,212.1807,212.2546,13070.0
2021-09-13 12:20:00,229.57,229.57,229.12,229.18,1970.0,212.1529,212.1529,211.7371,211.7925,1970.0
2021-09-13 12:30:00,229.16,229.17,228.47,228.47,3375.0,211.7741,211.7833,211.1364,211.1364,3375.0
2021-09-13 12:40:00,228.47,228.47,227.64,227.69,11607.0,211.1364,211.1364,210.3694,210.4156,11607.0
2021-09-13 12:50:00,227.72,227.75,227.37,227.41,4186.0,210.4433,210.471,210.1199,210.1568,4186.0
2021-09-13 13:00:00,227.35,227.36,226.75,226.76,5997.0,210.1014,210.1106,209.5469,209.5561,5997.0
2021-09-13 13:10:00,226.78,226.83,226.42,226.42,8378.0,209.5746,209.6208,209.2419,209.2419,8378.0
2021-09-13 13:20:00,226.34,226.37,225.8,225.84,13309.0,209.168,209.1957,208.669,208.7059,13309.0
2021-09-13 13:30:00,225.81,225.94,225.56,225.63,15456.0,208.6782,208.7983,208.4472,208.5119,15456.0
2021-09-13 13:40:00,225.61,226.06,225.53,226.06,11868.0,208.4934,208.9092,208.4195,208.9092,11868.0
2021-09-13 13:50:00,226.03,226.2,225.96,226.12,8902.0,208.8815,209.0386,208.8168,208.9647,8902.0
2021-09-13 14:00:00,226.21,226.86,226.1,226.42,13979.0,209.0479,209.6485,208.9462,209.2419,13979.0
2021-09-13 14:10:00,226.43,227.12,226.29,227.09,21778.0,209.2512,209.8888,209.1218,209.8611,21778.0
2021-09-13 14:20:00,226.97,227.59,226.97,227.42,8677.0,209.7502,210.3232,209.7502,210.1661,8677.0
2021-09-13 14:30:00,227.45,227.87,227.45,227.52,5261.0,210.1938,210.5819,210.1938,210.2585,5261.0
2021-09-13 14:40:00,227.6,227.85,227.59,227.76,4884.0,210.3324,210.5634,210.3232,210.4803,4884.0
2021-09-13 14:50:00,227.78,227.86,227.69,227.78,4715.0,210.4987,210.5727,210.4156,210.4987,4715.0
2021-09-13 15:00:00,227.71,228.04,227.66,228.0,14164.0,210.4341,210.739,210.3879,210.7021,14164.0
2021-09-13 15:10:00,228.09,228.61,228.03,228.31,13023.0,210.7852,211.2658,210.7298,210.9885,13023.0
2021-09-13 15:20:00,228.4,228.4,227.99,228.09,7117.0,211.0717,211.0717,210.6928,210.7852,7117.0
2021-09-13 15:30:00,228.19,228.25,227.97,228.13,13567.0,210.8776,210.9331,210.6743,210.8222,13567.0
2021-09-13 15:40:00,228.12,228.12,227.83,228.03,18306.0,210.813,210.813,210.545,210.7298,18306.0
2021-09-13 15:50:00,228.07,228.71,228.06,228.58,111548.0,210.7667,211.3582,210.7575,211.2381,111548.0
2021-09-14 09:30:00,229.83,229.83,227.71,228.45,16783.0,212.3932,212.3932,210.4341,211.1179,16783.0
2021-09-14 09:40:00,228.25,228.97,227.97,228.55,40593.0,210.9331,211.5985,210.6743,211.2103,40593.0
2021-09-14 09:50:00,228.27,228.78,226.68,227.19,11384.0,210.9516,211.4229,209.4822,209.9535,11384.0
2021-09-14 10:00:00,227.02,227.02,226.24,226.29,6693.0,209.7964,209.7964,209.0756,209.1218,6693.0
2021-09-14 10:10:00,226.5,226.59,226.2,226.22,7237.0,209.3159,209.399,209.0386,209.0571,7237.0
2021-09-14 10:20:00,226.1,226.21,225.6,225.91,6029.0,208.9462,209.0479,208.4841,208.7706,6029.0
2021-09-14 10:30:00,225.85,226.9,225.78,226.63,22330.0,208.7152,209.6855,208.6505,209.436,22330.0
2021-09-14 10:40:00,226.44,226.58,226.34,226.52,17766.0,209.2604,209.3898,209.168,209.3343,17766.0
2021-09-14 10:50:00,226.46,226.61,225.86,225.91,34880.0,209.2789,209.4175,208.7244,208.7706,34880.0
2021-09-14 11:00:00,225.93,226.22,225.76,226.16,8826.0,208.7891,209.0571,208.632,209.0017,8826.0
2021-09-14 11:10:00,226.11,226.56,226.02,226.48,9866.0,208.9554,209.3713,208.8723,209.2974,9866.0
2021-09-14 11:20:00,226.49,226.81,226.43,226.81,5343.0,209.3066,209.6023,209.2512,209.6023,5343.0
2021-09-14 11:30:00,226.79,226.81,226.33,226.49,21994.0,209.5839,209.6023,209.1588,209.3066,21994.0
2021-09-14 11:40:00,226.53,226.61,225.95,226.08,26125.0,209.3436,209.4175,208.8076,208.9277,26125.0
2021-09-14 11:50:00,226.07,226.64,226.01,226.59,46864.0,208.9185,209.4452,208.863,209.399,46864.0
2021-09-14 12:00:00,226.56,226.88,226.55,226.88,17251.0,209.3713,209.667,209.3621,209.667,17251.0
2021-09-14 12:10:00,226.82,226.84,226.57,226.65,15531.0,209.6116,209.6301,209.3805,209.4545,15531.0
2021-09-14 12:20:00,226.68,227.11,226.55,226.94,7444.0,209.4822,209.8796,209.3621,209.7225,7444.0
2021-09-14 12:30:00,226.89,227.07,226.69,226.93,10911.0,209.6763,209.8426,209.4914,209.7132,10911.0
2021-09-14 12:40:00,226.85,227.04,226.81,226.88,7778.0,209.6393,209.8149,209.6023,209.667,7778.0
2021-09-14 12:50:00,226.85,227.06,226.47,226.78,28206.0,209.6393,209.8334,209.2881,209.5746,28206.0
2021-09-14 13:00:00,226.73,227.05,226.73,226.92,37732.0,209.5284,209.8241,209.5284,209.704,37732.0
2021-09-14 13:10:00,226.97,226.97,226.68,226.96,5251.0,209.7502,209.7502,209.4822,209.741,5251.0
2021-09-14 13:20:00,226.99,227.05,226.82,226.86,3190.0,209.7687,209.8241,209.6116,209.6485,3190.0
2021-09-14 13:30:00,226.91,226.93,226.5,226.62,7817.0,209.6948,209.7132,209.3159,209.4268,7817.0
2021-09-14 13:40:00,226.63,226.84,226.57,226.62,4982.0,209.436,209.6301,209.3805,209.4268,4982.0
2021-09-14 13:50:00,226.59,226.79,226.5,226.55,6776.0,209.399,209.5839,209.3159,209.3621,6776.0
2021-09-14 14:00:00,226.57,226.87,226.51,226.66,26201.0,209.3805,209.6578,209.3251,209.4637,26201.0
2021-09-14 14:10:00,226.66,226.73,226.43,226.56,10939.0,209.4637,209.5284,209.2512,209.3713,10939.0
2021-09-14 14:20:00,226.5,226.5,226.18,226.33,9018.0,209.3159,209.3159,209.0201,209.1588,9018.0
2021-09-14 14:30:00,226.24,226.24,225.73,225.95,19715.0,209.0756,209.0756,208.6043,208.8076,19715.0
2021-09-14 14:40:00,226.01,226.65,225.9,226.46,42007.0,208.863,209.4545,208.7614,209.2789,42007.0
2021-09-14 14:50:00,226.41,226.73,226.37,226.63,6597.0,209.2327,209.5284,209.1957,209.436,6597.0
2021-09-14 15:00:00,226.67,227.17,226.58,226.95,6764.0,209.473,209.935,209.3898,209.7317,6764.0
2021-09-14 15:10:00,226.95,227.1,226.84,227.05,7848.0,209.7317,209.8703,209.6301,209.8241,7848.0
2021-09-14 15:20:00,226.98,227.32,226.96,227.18,9337.0,209.7594,210.0736,209.741,209.9443,9337.0
2021-09-14 15:30:00,227.19,227.28,226.66,226.84,9488.0,209.9535,210.0367,209.4637,209.6301,9488.0
2021-09-14 15:40:00,226.82,227.17,226.54,226.62,17571.0,209.6116,209.935,209.3528,209.4268,17571.0
2021-09-14 15:50:00,226.53,227.22,226.41,226.98,221926.0,209.3436,209.9812,209.2327,209.7594,221926.0
2021-09-15 09:30:00,227.29,230.46,227.26,228.26,62564.0,210.0459,212.9754,210.0182,210.9423,62564.0
2021-09-15 09:40:00,228.22,228.98,227.64,228.6,39133.0,210.9054,211.6077,210.3694,211.2565,39133.0
2021-09-15 09:50:00,228.72,229.86,228.55,229.78,40325.0,211.3674,212.4209,211.2103,212.347,40325.0
2021-09-15 10:00:00,229.95,230.72,229.78,229.97,27053.0,212.5041,213.2157,212.347,212.5226,27053.0
2021-09-15 10:10:00,229.94,230.13,229.5,230.12,58227.0,212.4949,212.6705,212.0883,212.6612,58227.0
2021-09-15 10:20:00,230.19,230.19,229.01,229.15,11820.0,212.7259,212.7259,211.6354,211.7648,11820.0
2021-09-15 10:30:00,229.15,229.41,228.68,229.02,52097.0,211.7648,212.0051,211.3305,211.6447,52097.0
2021-09-15 10:40:00,229.02,229.3,228.29,228.73,322860.0,211.6447,211.9034,210.9701,211.3767,322860.0
2021-09-15 10:50:00,228.89,229.1,228.67,228.79,7094.0,211.5245,211.7186,211.3212,211.4321,7094.0
2021-09-15 11:00:00,228.87,229.36,228.77,228.97,10857.0,211.5061,211.9589,211.4136,211.5985,10857.0
2021-09-15 11:10:00,228.87,229.12,228.83,229.0,7903.0,211.5061,211.7371,211.4691,211.6262,7903.0
2021-09-15 11:20:00,229.03,229.25,228.82,228.92,8392.0,211.6539,211.8572,211.4598,211.5523,8392.0
2021-09-15 11:30:00,228.88,229.05,228.62,228.94,8553.0,211.5153,211.6724,211.275,211.5707,8553.0
2021-09-15 11:40:00,229.01,229.01,228.63,228.74,11436.0,211.6354,211.6354,211.2843,211.3859,11436.0
2021-09-15 11:50:00,228.86,229.09,228.82,229.03,7750.0,211.4968,211.7094,211.4598,211.6539,7750.0
2021-09-15 12:00:00,229.05,229.23,228.78,229.12,10521.0,211.6724,211.8387,211.4229,211.7371,10521.0
2021-09-15 12:10:00,229.13,229.45,229.01,229.23,7554.0,211.7463,212.042,211.6354,211.8387,7554.0
2021-09-15 12:20:00,229.2,229.42,229.18,229.2,4062.0,211.811,212.0143,211.7925,211.811,4062.0
2021-09-15 12:30:00,229.24,229.71,229.0,229.67,5378.0,211.848,212.2823,211.6262,212.2454,5378.0
2021-09-15 12:40:00,229.72,230.06,229.44,229.56,8800.0,212.2916,212.6058,212.0328,212.1437,8800.0
2021-09-15 12:50:00,229.63,229.72,229.47,229.55,6249.0,212.2084,212.2916,212.0605,212.1345,6249.0
2021-09-15 13:00:00,229.65,229.93,229.65,229.84,5160.0,212.2269,212.4856,212.2269,212.4025,5160.0
2021-09-15 13:10:00,229.92,230.11,229.9,229.95,7138.0,212.4764,212.652,212.4579,212.5041,7138.0
2021-09-15 13:20:00,230.01,230.27,229.93,230.18,5578.0,212.5596,212.7998,212.4856,212.7167,5578.0
2021-09-15 13:30:00,230.15,230.3,230.11,230.15,6939.0,212.6889,212.8276,212.652,212.6889,6939.0
2021-09-15 13:40:00,230.17,230.41,230.17,230.18,6503.0,212.7074,212.9292,212.7074,212.7167,6503.0
2021-09-15 13:50:00,230.15,230.15,229.8,229.83,7283.0,212.6889,212.6889,212.3655,212.3932,7283.0
2021-09-15 14:00:00,229.92,229.93,229.65,229.88,9114.0,212.4764,212.4856,212.2269,212.4394,9114.0
2021-09-15 14:10:00,229.84,229.85,229.25,229.25,5617.0,212.4025,212.4117,211.8572,211.8572,5617.0
2021-09-15 14:20:00,229.22,229.27,228.89,229.0,9977.0,211.8295,211.8757,211.5245,211.6262,9977.0
2021-09-15 14:30:00,228.98,229.41,228.98,229.15,8949.0,211.6077,212.0051,211.6077,211.7648,8949.0
2021-09-15 14:40:00,229.15,229.28,229.03,229.14,6340.0,211.7648,211.8849,211.6539,211.7556,6340.0
2021-09-15 14:50:00,229.17,229.17,228.78,228.85,7716.0,211.7833,211.7833,211.4229,211.4876,7716.0
2021-09-15 15:00:00,228.9,229.21,228.86,229.19,5871.0,211.5338,211.8203,211.4968,211.8018,5871.0
2021-09-15 15:10:00,229.18,229.47,228.95,229.28,12822.0,211.7925,212.0605,211.58,211.8849,12822.0
2021-09-15 15:20:00,229.29,229.34,229.09,229.26,8804.0,211.8942,211.9404,211.7094,211.8665,8804.0
2021-09-15 15:30:00,229.28,229.74,229.21,229.74,22252.0,211.8849,212.31,211.8203,212.31,22252.0
2021-09-15 15:40:00,229.7,229.71,229.12,229.12,24995.0,212.2731,212.2823,211.7371,211.7371,24995.0
2021-09-15 15:50:00,229.16,229.26,228.3,228.72,139063.0,211.7741,211.8665,210.9793,211.3674,139063.0
2021-09-16 09:30:00,229.22,229.22,225.94,226.48,43383.0,211.8295,211.8295,208.7983,209.2974,43383.0
2021-09-16 09:40:00,226.36,226.36,224.55,224.87,24163.0,209.1865,209.1865,207.5138,207.8095,24163.0
2021-09-16 09:50:00,224.92,225.09,224.2,224.21,31832.0,207.8557,208.0128,207.1904,207.1996,31832.0
2021-09-16 10:00:00,224.13,224.55,223.36,223.85,21209.0,207.1257,207.5138,206.4141,206.8669,21209.0
2021-09-16 10:10:00,223.84,224.06,223.42,223.66,10728.0,206.8577,207.061,206.4695,206.6913,10728.0
2021-09-16 10:20:00,223.62,223.71,223.03,223.7,9483.0,206.6544,206.7375,206.1091,206.7283,9483.0
2021-09-16 10:30:00,223.49,224.06,223.29,223.89,9228.0,206.5342,207.061,206.3494,206.9039,9228.0
2021-09-16 10:40:00,223.81,223.96,223.42,223.6,7131.0,206.8299,206.9686,206.4695,206.6359,7131.0
2021-09-16 10:50:00,223.56,223.66,223.03,223.25,7657.0,206.5989,206.6913,206.1091,206.3124,7657.0
2021-09-16 11:00:00,223.26,223.6,223.17,223.49,9503.0,206.3217,206.6359,206.2385,206.5342,9503.0
2021-09-16 11:10:00,223.4,223.8,223.29,223.4,6684.0,206.4511,206.8207,206.3494,206.4511,6684.0
2021-09-16 11:20:00,223.34,223.44,223.07,223.31,7312.0,206.3956,206.488,206.1461,206.3679,7312.0
2021-09-16 11:30:00,223.14,223.38,222.7,222.96,8242.0,206.2108,206.4326,205.8042,206.0444,8242.0
2021-09-16 11:40:00,222.95,223.2,222.63,222.7,12746.0,206.0352,206.2662,205.7395,205.8042,12746.0
2021-09-16 11:50:00,222.85,222.91,222.12,222.3,6553.0,205.9428,205.9982,205.2682,205.4345,6553.0
2021-09-16 12:00:00,222.32,222.32,221.79,221.89,12297.0,205.453,205.453,204.9632,205.0556,12297.0
2021-09-16 12:10:00,221.79,221.93,221.59,221.93,18156.0,204.9632,205.0926,204.7784,205.0926,18156.0
2021-09-16 12:20:00,221.99,222.5,221.59,221.59,13663.0,205.148,205.6193,204.7784,204.7784,13663.0
2021-09-16 12:30:00,221.66,221.77,221.1,221.55,18765.0,204.8431,204.9447,204.3255,204.7414,18765.0
2021-09-16 12:40:00,221.6,221.75,221.28,221.73,9407.0,204.7876,204.9262,204.4919,204.9078,9407.0
2021-09-16 12:50:00,221.65,221.69,221.1,221.39,10702.0,204.8338,204.8708,204.3255,204.5935,10702.0
2021-09-16 13:00:00,221.39,221.54,221.27,221.34,17418.0,204.5935,204.7322,204.4827,204.5473,17418.0
2021-09-16 13:10:00,221.28,221.79,221.26,221.65,17777.0,204.4919,204.9632,204.4734,204.8338,17777.0
2021-09-16 13:20:00,221.63,221.9,221.47,221.76,10669.0,204.8153,205.0649,204.6675,204.9355,10669.0
2021-09-16 13:30:00,221.76,221.79,221.48,221.77,9923.0,204.9355,204.9632,204.6767,204.9447,9923.0
2021-09-16 13:40:00,221.77,221.81,221.18,221.19,15168.0,204.9447,204.9817,204.3995,204.4087,15168.0
2021-09-16 13:50:00,221.19,221.55,221.14,221.41,15421.0,204.4087,204.7414,204.3625,204.612,15421.0
2021-09-16 14:00:00,221.46,221.48,220.88,220.99,8580.0,204.6582,204.6767,204.1222,204.2239,8580.0
2021-09-16 14:10:00,221.04,221.34,221.0,221.06,15175.0,204.2701,204.5473,204.2331,204.2886,15175.0
2021-09-16 14:20:00,221.03,221.06,220.29,220.56,19928.0,204.2609,204.2886,203.577,203.8265,19928.0
2021-09-16 14:30:00,220.56,220.6,220.17,220.18,10240.0,203.8265,203.8635,203.4661,203.4753,10240.0
2021-09-16 14:40:00,220.16,220.44,219.95,220.44,23426.0,203.4569,203.7156,203.2628,203.7156,23426.0
2021-09-16 14:50:00,220.44,220.5,220.04,220.34,21413.0,203.7156,203.7711,203.346,203.6232,21413.0
2021-09-16 15:00:00,220.34,221.28,220.26,221.17,21111.0,203.6232,204.4919,203.5493,204.3902,21111.0
2021-09-16 15:10:00,221.2,221.37,220.97,221.35,24612.0,204.418,204.5751,204.2054,204.5566,24612.0
2021-09-16 15:20:00,221.53,222.05,221.53,221.92,19384.0,204.7229,205.2035,204.7229,205.0833,19384.0
2021-09-16 15:30:00,221.92,222.67,221.86,222.28,33049.0,205.0833,205.7764,205.0279,205.416,33049.0
2021-09-16 15:40:00,222.27,222.65,221.59,221.65,42523.0,205.4068,205.758,204.7784,204.8338,42523.0
2021-09-16 15:50:00,221.7,221.98,220.98,221.1,155543.0,204.88,205.1388,204.2147,204.3255,155543.0
2021-09-17 09:30:00,221.0,222.23,220.67,220.8,217340.0,204.2331,205.3698,203.9282,204.0483,217340.0
2021-09-17 09:40:00,220.96,222.69,220.95,221.71,15227.0,204.1962,205.7949,204.1869,204.8893,15227.0
2021-09-17 09:50:00,221.43,221.94,221.1,221.53,16735.0,204.6305,205.1018,204.3255,204.7229,16735.0
2021-09-17 10:00:00,221.59,222.0,221.25,222.0,12416.0,204.7784,205.1573,204.4642,205.1573,12416.0
2021-09-17 10:10:00,222.1,222.23,221.32,221.96,9868.0,205.2497,205.3698,204.5289,205.1203,9868.0
2021-09-17 10:20:00,221.97,222.26,221.8,222.15,13552.0,205.1295,205.3975,204.9724,205.2959,13552.0
2021-09-17 10:30:00,222.05,222.48,221.9,222.34,10047.0,205.2035,205.6009,205.0649,205.4715,10047.0
2021-09-17 10:40:00,222.39,222.41,221.86,222.28,14667.0,205.5177,205.5362,205.0279,205.416,14667.0
2021-09-17 10:50:00,222.23,222.44,222.06,222.4,12493.0,205.3698,205.5639,205.2127,205.5269,12493.0
2021-09-17 11:00:00,222.39,223.18,222.39,223.11,8573.0,205.5177,206.2477,205.5177,206.1831,8573.0
2021-09-17 11:10:00,223.03,223.33,222.74,222.98,7420.0,206.1091,206.3864,205.8411,206.0629,7420.0
2021-09-17 11:20:00,222.93,223.21,222.88,223.01,13674.0,206.0167,206.2755,205.9705,206.0906,13674.0
2021-09-17 11:30:00,223.03,223.04,222.38,222.82,7636.0,206.1091,206.1184,205.5084,205.9151,7636.0
2021-09-17 11:40:00,222.84,223.17,222.66,222.86,12112.0,205.9335,206.2385,205.7672,205.952,12112.0
2021-09-17 11:50:00,222.78,223.05,222.28,223.03,14973.0,205.8781,206.1276,205.416,206.1091,14973.0
2021-09-17 12:00:00,223.12,223.26,223.06,223.22,9450.0,206.1923,206.3217,206.1368,206.2847,9450.0
2021-09-17 12:10:00,223.21,223.25,222.9,223.06,23754.0,206.2755,206.3124,205.989,206.1368,23754.0
2021-09-17 12:20:00,223.1,223.62,223.1,223.4,14596.0,206.1738,206.6544,206.1738,206.4511,14596.0
2021-09-17 12:30:00,223.38,223.48,223.3,223.34,13156.0,206.4326,206.525,206.3586,206.3956,13156.0
2021-09-17 12:40:00,223.38,223.44,222.95,222.98,9130.0,206.4326,206.488,206.0352,206.0629,9130.0
2021-09-17 12:50:00,223.02,223.27,222.99,223.06,5357.0,206.0999,206.3309,206.0722,206.1368,5357.0
2021-09-17 13:00:00,223.03,223.16,222.85,222.85,7105.0,206.1091,206.2293,205.9428,205.9428,7105.0
2021-09-17 13:10:00,222.85,223.0,222.51,222.53,6255.0,205.9428,206.0814,205.6286,205.6471,6255.0
2021-09-17 13:20:00,222.47,222.69,222.44,222.67,7278.0,205.5916,205.7949,205.5639,205.7764,7278.0
2021-09-17 13:30:00,222.69,222.81,222.56,222.75,4768.0,205.7949,205.9058,205.6748,205.8504,4768.0
2021-09-17 13:40:00,222.72,222.76,222.23,222.23,6298.0,205.8226,205.8596,205.3698,205.3698,6298.0
2021-09-17 13:50:00,222.26,222.4,222.22,222.28,6146.0,205.3975,205.5269,205.3606,205.416,6146.0
2021-09-17 14:00:00,222.29,222.3,222.0,222.17,10057.0,205.4253,205.4345,205.1573,205.3144,10057.0
2021-09-17 14:10:00,222.19,222.28,221.92,221.92,14288.0,205.3329,205.416,205.0833,205.0833,14288.0
2021-09-17 14:20:00,221.92,222.19,221.91,221.97,6137.0,205.0833,205.3329,205.0741,205.1295,6137.0
2021-09-17 14:30:00,222.0,222.17,221.98,222.06,7773.0,205.1573,205.3144,205.1388,205.2127,7773.0
2021-09-17 14:40:00,222.05,222.19,221.94,222.11,8912.0,205.2035,205.3329,205.1018,205.2589,8912.0
2021-09-17 14:50:00,222.13,222.17,221.92,222.04,8298.0,205.2774,205.3144,205.0833,205.1942,8298.0
2021-09-17 15:00:00,222.07,222.47,222.07,222.33,6673.0,205.222,205.5916,205.222,205.4622,6673.0
2021-09-17 15:10:00,222.38,222.38,222.08,222.31,9733.0,205.5084,205.5084,205.2312,205.4437,9733.0
2021-09-17 15:20:00,222.28,222.47,221.98,222.11,11294.0,205.416,205.5916,205.1388,205.2589,11294.0
2021-09-17 15:30:00,222.02,222.17,221.28,222.09,38537.0,205.1758,205.3144,204.4919,205.2404,38537.0
2021-09-17 15:40:00,222.1,222.49,221.4,221.4,38935.0,205.2497,205.6101,204.6028,204.6028,38935.0
2021-09-17 15:50:00,221.58,223.18,221.54,222.41,120968.0,204.7691,206.2477,204.7322,205.5362,120968.0
2021-09-20 09:30:00,220.13,221.56,219.45,221.56,15309.0,203.4291,204.7506,202.8007,204.7506,15309.0
2021-09-20 09:40:00,221.41,222.44,221.41,222.33,10056.0,204.612,205.5639,204.612,205.4622,10056.0
2021-09-20 09:50:00,222.23,223.14,222.15,222.81,11327.0,205.3698,206.2108,205.2959,205.9058,11327.0
2021-09-20 10:00:00,222.87,223.44,222.15,223.32,13974.0,205.9613,206.488,205.2959,206.3771,13974.0
2021-09-20 10:10:00,223.23,223.42,222.16,222.48,13634.0,206.2939,206.4695,205.3051,205.6009,13634.0
2021-09-20 10:20:00,222.6,222.86,222.58,222.58,6613.0,205.7117,205.952,205.6933,205.6933,6613.0
2021-09-20 10:30:00,222.58,222.78,221.95,222.2,18648.0,205.6933,205.8781,205.1111,205.3421,18648.0
2021-09-20 10:40:00,222.13,222.23,221.38,221.62,8293.0,205.2774,205.3698,204.5843,204.8061,8293.0
2021-09-20 10:50:00,221.49,221.74,221.17,221.35,15117.0,204.686,204.917,204.3902,204.5566,15117.0
2021-09-20 11:00:00,221.3,221.59,221.28,221.32,12355.0,204.5104,204.7784,204.4919,204.5289,12355.0
2021-09-20 11:10:00,221.37,221.68,221.23,221.64,7511.0,204.5751,204.8615,204.4457,204.8246,7511.0
2021-09-20 11:20:00,221.68,221.78,221.24,221.47,10305.0,204.8615,204.954,204.4549,204.6675,10305.0
2021-09-20 11:30:00,221.47,221.61,221.24,221.48,7443.0,204.6675,204.7969,204.4549,204.6767,7443.0
2021-09-20 11:40:00,221.47,221.63,221.28,221.49,10198.0,204.6675,204.8153,204.4919,204.686,10198.0
2021-09-20 11:50:00,221.43,221.54,221.28,221.33,6883.0,204.6305,204.7322,204.4919,204.5381,6883.0
2021-09-20 12:00:00,221.32,221.39,220.76,220.77,6384.0,204.5289,204.5935,204.0113,204.0206,6384.0
2021-09-20 12:10:00,220.78,220.99,220.74,220.76,5867.0,204.0298,204.2239,203.9929,204.0113,5867.0
2021-09-20 12:20:00,220.76,220.94,220.51,220.93,9663.0,204.0113,204.1777,203.7803,204.1684,9663.0
2021-09-20 12:30:00,220.9,221.01,220.84,220.97,7907.0,204.1407,204.2424,204.0853,204.2054,7907.0
2021-09-20 12:40:00,221.01,221.08,220.44,220.44,11343.0,204.2424,204.3071,203.7156,203.7156,11343.0
2021-09-20 12:50:00,220.42,220.46,219.76,219.85,6497.0,203.6971,203.7341,203.0872,203.1704,6497.0
2021-09-20 13:00:00,219.75,219.75,219.37,219.55,7008.0,203.078,203.078,202.7268,202.8931,7008.0
2021-09-20 13:10:00,219.61,219.78,219.6,219.74,6419.0,202.9486,203.1057,202.9394,203.0687,6419.0
2021-09-20 13:20:00,219.7,220.04,219.63,220.03,7098.0,203.0318,203.346,202.9671,203.3367,7098.0
2021-09-20 13:30:00,219.99,220.27,219.93,220.21,4145.0,203.2998,203.5585,203.2443,203.5031,4145.0
2021-09-20 13:40:00,220.27,220.37,219.93,220.37,6610.0,203.5585,203.6509,203.2443,203.6509,6610.0
2021-09-20 13:50:00,220.5,220.61,220.42,220.61,7115.0,203.7711,203.8727,203.6971,203.8727,7115.0
2021-09-20 14:00:00,220.65,220.77,220.28,220.29,6493.0,203.9097,204.0206,203.5678,203.577,6493.0
2021-09-20 14:10:00,220.25,220.3,220.05,220.13,6279.0,203.54,203.5862,203.3552,203.4291,6279.0
2021-09-20 14:20:00,220.12,220.26,219.98,220.06,8649.0,203.4199,203.5493,203.2905,203.3645,8649.0
2021-09-20 14:30:00,220.06,220.12,219.73,219.97,9489.0,203.3645,203.4199,203.0595,203.2813,9489.0
2021-09-20 14:40:00,220.0,220.25,219.87,220.17,9428.0,203.309,203.54,203.1889,203.4661,9428.0
2021-09-20 14:50:00,220.25,220.58,220.2,220.32,7684.0,203.54,203.845,203.4938,203.6047,7684.0
2021-09-20 15:00:00,220.44,220.92,220.39,220.61,11906.0,203.7156,204.1592,203.6694,203.8727,11906.0
2021-09-20 15:10:00,220.7,220.86,220.48,220.7,14314.0,203.9559,204.1038,203.7526,203.9559,14314.0
2021-09-20 15:20:00,220.75,221.48,220.67,221.48,17913.0,204.0021,204.6767,203.9282,204.6767,17913.0
2021-09-20 15:30:00,221.41,221.99,221.32,221.57,18917.0,204.612,205.148,204.5289,204.7599,18917.0
2021-09-20 15:40:00,221.58,222.17,221.58,221.7,31904.0,204.7691,205.3144,204.7691,204.88,31904.0
2021-09-20 15:50:00,221.78,222.68,221.78,221.99,102101.0,204.954,205.7857,204.954,205.148,102101.0
2021-09-21 09:30:00,223.18,223.25,222.3,223.24,17854.0,206.2477,206.3124,205.4345,206.3032,17854.0
2021-09-21 09:40:00,223.0,223.99,222.91,223.78,6741.0,206.0814,206.9963,205.9982,206.8022,6741.0
2021-09-21 09:50:00,223.91,223.91,222.88,222.88,6779.0,206.9224,206.9224,205.9705,205.9705,6779.0
2021-09-21 10:00:00,223.07,223.32,222.0,222.0,5489.0,206.1461,206.3771,205.1573,205.1573,5489.0
2021-09-21 10:10:00,222.01,222.06,221.07,221.15,12654.0,205.1665,205.2127,204.2978,204.3718,12654.0
2021-09-21 10:20:00,221.23,221.26,220.3,220.84,10817.0,204.4457,204.4734,203.5862,204.0853,10817.0
2021-09-21 10:30:00,220.93,220.93,220.5,220.73,7609.0,204.1684,204.1684,203.7711,203.9836,7609.0
2021-09-21 10:40:00,220.82,221.07,220.36,220.36,10439.0,204.0668,204.2978,203.6417,203.6417,10439.0
2021-09-21 10:50:00,220.31,220.77,220.18,220.63,7081.0,203.5955,204.0206,203.4753,203.8912,7081.0
2021-09-21 11:00:00,220.28,221.0,220.27,220.91,6921.0,203.5678,204.2331,203.5585,204.15,6921.0
2021-09-21 11:10:00,220.92,220.94,220.65,220.73,5215.0,204.1592,204.1777,203.9097,203.9836,5215.0
2021-09-21 11:20:00,220.21,220.59,219.92,220.4,7988.0,203.5031,203.8542,203.2351,203.6787,7988.0
2021-09-21 11:30:00,220.51,221.31,220.51,221.18,3490.0,203.7803,204.5196,203.7803,204.3995,3490.0
2021-09-21 11:40:00,221.24,221.39,220.82,220.82,13160.0,204.4549,204.5935,204.0668,204.0668,13160.0
2021-09-21 11:50:00,220.82,221.35,220.7,221.09,8401.0,204.0668,204.5566,203.9559,204.3163,8401.0
2021-09-21 12:00:00,221.09,221.5,221.0,221.37,10505.0,204.3163,204.6952,204.2331,204.5751,10505.0
2021-09-21 12:10:00,221.4,221.53,221.06,221.13,6570.0,204.6028,204.7229,204.2886,204.3533,6570.0
2021-09-21 12:20:00,221.08,221.61,221.07,221.25,5483.0,204.3071,204.7969,204.2978,204.4642,5483.0
2021-09-21 12:30:00,221.31,221.49,221.1,221.46,5755.0,204.5196,204.686,204.3255,204.6582,5755.0
2021-09-21 12:40:00,221.38,221.5,221.2,221.32,4833.0,204.5843,204.6952,204.418,204.5289,4833.0
2021-09-21 12:50:00,221.31,221.31,220.81,220.97,2700.0,204.5196,204.5196,204.0576,204.2054,2700.0
2021-09-21 13:00:00,220.9,221.01,220.55,220.66,5564.0,204.1407,204.2424,203.8173,203.9189,5564.0
2021-09-21 13:10:00,220.74,220.8,220.63,220.67,2509.0,203.9929,204.0483,203.8912,203.9282,2509.0
2021-09-21 13:20:00,220.81,220.82,220.24,220.24,4905.0,204.0576,204.0668,203.5308,203.5308,4905.0
2021-09-21 13:30:00,220.37,220.47,220.25,220.39,3518.0,203.6509,203.7433,203.54,203.6694,3518.0
2021-09-21 13:40:00,220.42,220.44,220.19,220.26,5859.0,203.6971,203.7156,203.4846,203.5493,5859.0
2021-09-21 13:50:00,220.26,220.26,219.68,220.07,9417.0,203.5493,203.5493,203.0133,203.3737,9417.0
2021-09-21 14:00:00,220.16,220.51,220.09,220.51,3231.0,203.4569,203.7803,203.3922,203.7803,3231.0
2021-09-21 14:10:00,220.51,220.51,220.0,220.04,6990.0,203.7803,203.7803,203.309,203.346,6990.0
2021-09-21 14:20:00,220.04,220.04,219.61,219.67,7624.0,203.346,203.346,202.9486,203.004,7624.0
2021-09-21 14:30:00,219.74,220.16,219.67,220.15,5119.0,203.0687,203.4569,203.004,203.4476,5119.0
2021-09-21 14:40:00,220.11,220.23,220.01,220.22,3917.0,203.4107,203.5216,203.3182,203.5123,3917.0
2021-09-21 14:50:00,220.21,220.77,220.2,220.53,6932.0,203.5031,204.0206,203.4938,203.7988,6932.0
2021-09-21 15:00:00,220.51,221.0,220.48,220.7,9437.0,203.7803,204.2331,203.7526,203.9559,9437.0
2021-09-21 15:10:00,220.75,220.91,220.31,220.51,15383.0,204.0021,204.15,203.5955,203.7803,15383.0
2021-09-21 15:20:00,220.53,221.03,220.52,220.8,13215.0,203.7988,204.2609,203.7896,204.0483,13215.0
2021-09-21 15:30:00,220.94,221.51,220.88,221.42,21989.0,204.1777,204.7044,204.1222,204.6213,21989.0
2021-09-21 15:40:00,221.34,221.56,220.11,220.11,23041.0,204.5473,204.7506,203.4107,203.4107,23041.0
2021-09-21 15:50:00,220.49,220.79,219.95,219.99,81447.0,203.7618,204.0391,203.2628,203.2998,81447.0
2021-09-22 09:30:00,221.28,222.19,221.05,221.59,18240.0,204.4919,205.3329,204.2793,204.7784,18240.0
2021-09-22 09:40:00,221.92,221.94,221.18,221.42,14534.0,205.0833,205.1018,204.3995,204.6213,14534.0
2021-09-22 09:50:00,221.22,222.02,220.99,222.02,13597.0,204.4364,205.1758,204.2239,205.1758,13597.0
2021-09-22 10:00:00,221.95,222.33,221.67,222.12,17977.0,205.1111,205.4622,204.8523,205.2682,17977.0
2021-09-22 10:10:00,222.13,222.13,221.39,221.94,8809.0,205.2774,205.2774,204.5935,205.1018,8809.0
2021-09-22 10:20:00,221.85,221.86,221.43,221.56,9268.0,205.0186,205.0279,204.6305,204.7506,9268.0
2021-09-22 10:30:00,221.62,221.73,221.12,221.14,15951.0,204.8061,204.9078,204.344,204.3625,15951.0
2021-09-22 10:40:00,221.11,221.13,220.72,220.84,16519.0,204.3348,204.3533,203.9744,204.0853,16519.0
2021-09-22 10:50:00,220.93,221.05,220.46,221.05,11011.0,204.1684,204.2793,203.7341,204.2793,11011.0
2021-09-22 11:00:00,221.19,221.3,220.67,220.8,8327.0,204.4087,204.5104,203.9282,204.0483,8327.0
2021-09-22 11:10:00,220.95,221.75,220.95,221.7,5101.0,204.1869,204.9262,204.1869,204.88,5101.0
2021-09-22 11:20:00,221.58,221.82,221.35,221.63,5913.0,204.7691,204.9909,204.5566,204.8153,5913.0
2021-09-22 11:30:00,221.68,221.93,221.65,221.86,29039.0,204.8615,205.0926,204.8338,205.0279,29039.0
2021-09-22 11:40:00,221.82,222.56,221.81,222.56,16412.0,204.9909,205.6748,204.9817,205.6748,16412.0
2021-09-22 11:50:00,222.67,222.79,222.29,222.63,7152.0,205.7764,205.8873,205.4253,205.7395,7152.0
2021-09-22 12:00:00,222.75,222.75,222.39,222.45,5692.0,205.8504,205.8504,205.5177,205.5731,5692.0
2021-09-22 12:10:00,222.45,222.82,222.44,222.75,12729.0,205.5731,205.9151,205.5639,205.8504,12729.0
2021-09-22 12:20:00,222.79,223.03,222.54,222.65,10008.0,205.8873,206.1091,205.6563,205.758,10008.0
2021-09-22 12:30:00,222.82,223.13,222.79,223.08,7061.0,205.9151,206.2015,205.8873,206.1553,7061.0
2021-09-22 12:40:00,223.03,223.12,222.85,223.06,6919.0,206.1091,206.1923,205.9428,206.1368,6919.0
2021-09-22 12:50:00,223.07,223.15,222.89,223.12,4088.0,206.1461,206.22,205.9797,206.1923,4088.0
2021-09-22 13:00:00,223.07,223.08,222.89,222.89,6902.0,206.1461,206.1553,205.9797,205.9797,6902.0
2021-09-22 13:10:00,223.0,223.0,222.76,222.82,4801.0,206.0814,206.0814,205.8596,205.9151,4801.0
2021-09-22 13:20:00,222.82,223.02,222.82,222.88,12245.0,205.9151,206.0999,205.9151,205.9705,12245.0
2021-09-22 13:30:00,222.87,223.07,222.75,222.96,10572.0,205.9613,206.1461,205.8504,206.0444,10572.0
2021-09-22 13:40:00,223.05,223.1,222.92,223.0,4617.0,206.1276,206.1738,206.0075,206.0814,4617.0
2021-09-22 13:50:00,222.95,222.95,222.55,222.59,5433.0,206.0352,206.0352,205.6655,205.7025,5433.0
2021-09-22 14:00:00,222.43,223.28,221.99,223.03,6073.0,205.5546,206.3402,205.148,206.1091,6073.0
2021-09-22 14:10:00,223.09,223.35,223.0,223.09,12845.0,206.1646,206.4048,206.0814,206.1646,12845.0
2021-09-22 14:20:00,223.07,223.22,222.75,223.08,8314.0,206.1461,206.2847,205.8504,206.1553,8314.0
2021-09-22 14:30:00,223.18,223.22,222.83,222.93,8203.0,206.2477,206.2847,205.9243,206.0167,8203.0
2021-09-22 14:40:00,222.78,222.85,222.05,222.28,9929.0,205.8781,205.9428,205.2035,205.416,9929.0
2021-09-22 14:50:00,222.19,222.61,222.04,222.53,7263.0,205.3329,205.721,205.1942,205.6471,7263.0
2021-09-22 15:00:00,222.4,222.65,222.31,222.64,7701.0,205.5269,205.758,205.4437,205.7487,7701.0
2021-09-22 15:10:00,222.57,223.15,222.57,223.15,8704.0,205.684,206.22,205.684,206.22,8704.0
2021-09-22 15:20:00,223.1,223.24,222.67,222.67,14059.0,206.1738,206.3032,205.7764,205.7764,14059.0
2021-09-22 15:30:00,222.61,222.8,222.26,222.8,19198.0,205.721,205.8966,205.3975,205.8966,19198.0
2021-09-22 15:40:00,222.78,222.78,222.15,222.23,25942.0,205.8781,205.8781,205.2959,205.3698,25942.0
2021-09-22 15:50:00,222.03,222.73,222.03,222.73,66420.0,205.185,205.8319,205.185,205.8319,66420.0
2021-09-23 09:30:00,217.25,221.53,217.02,221.39,42566.0,200.7676,204.7229,200.5551,204.5935,42566.0
2021-09-23 09:40:00,221.27,221.72,220.9,221.33,20241.0,204.4827,204.8985,204.1407,204.5381,20241.0
2021-09-23 09:50:00,221.38,221.66,220.8,220.89,14740.0,204.5843,204.8431,204.0483,204.1315,14740.0
2021-09-23 10:00:00,220.77,221.29,220.7,220.89,12581.0,204.0206,204.5011,203.9559,204.1315,12581.0
2021-09-23 10:10:00,220.91,221.79,220.91,221.64,10199.0,204.15,204.9632,204.15,204.8246,10199.0
2021-09-23 10:20:00,221.64,221.87,221.09,221.09,31242.0,204.8246,205.0371,204.3163,204.3163,31242.0
2021-09-23 10:30:00,221.02,221.02,220.01,220.15,17859.0,204.2516,204.2516,203.3182,203.4476,17859.0
2021-09-23 10:40:00,220.26,220.59,219.62,220.26,16651.0,203.5493,203.8542,202.9578,203.5493,16651.0
2021-09-23 10:50:00,220.28,220.77,220.11,220.77,15845.0,203.5678,204.0206,203.4107,204.0206,15845.0
2021-09-23 11:00:00,220.65,221.42,220.61,221.38,19602.0,203.9097,204.6213,203.8727,204.5843,19602.0
2021-09-23 11:10:00,221.44,221.93,221.34,221.89,13323.0,204.6398,205.0926,204.5473,205.0556,13323.0
2021-09-23 11:20:00,221.82,222.3,221.75,221.98,11106.0,204.9909,205.4345,204.9262,205.1388,11106.0
2021-09-23 11:30:00,221.98,222.63,221.81,222.29,10896.0,205.1388,205.7395,204.9817,205.4253,10896.0
2021-09-23 11:40:00,222.32,222.53,221.76,222.04,8925.0,205.453,205.6471,204.9355,205.1942,8925.0
2021-09-23 11:50:00,222.07,222.38,221.9,222.01,5855.0,205.222,205.5084,205.0649,205.1665,5855.0
2021-09-23 12:00:00,222.07,222.58,221.96,222.39,8397.0,205.222,205.6933,205.1203,205.5177,8397.0
2021-09-23 12:10:00,222.43,222.62,222.25,222.36,7898.0,205.5546,205.7302,205.3883,205.49,7898.0
2021-09-23 12:20:00,222.33,222.68,222.23,222.68,5448.0,205.4622,205.7857,205.3698,205.7857,5448.0
2021-09-23 12:30:00,222.68,222.88,222.6,222.71,14135.0,205.7857,205.9705,205.7117,205.8134,14135.0
2021-09-23 12:40:00,222.76,223.01,222.63,223.0,30968.0,205.8596,206.0906,205.7395,206.0814,30968.0
2021-09-23 12:50:00,223.02,223.06,222.67,222.9,9657.0,206.0999,206.1368,205.7764,205.989,9657.0
2021-09-23 13:00:00,222.85,223.07,222.69,223.0,8871.0,205.9428,206.1461,205.7949,206.0814,8871.0
2021-09-23 13:10:00,222.94,223.03,222.71,222.91,9571.0,206.026,206.1091,205.8134,205.9982,9571.0
2021-09-23 13:20:00,222.82,222.85,222.46,222.46,8554.0,205.9151,205.9428,205.5824,205.5824,8554.0
2021-09-23 13:30:00,222.56,222.81,222.53,222.81,6738.0,205.6748,205.9058,205.6471,205.9058,6738.0
2021-09-23 13:40:00,222.84,222.93,222.7,222.74,6433.0,205.9335,206.0167,205.8042,205.8411,6433.0
2021-09-23 13:50:00,222.78,222.95,222.65,222.85,13236.0,205.8781,206.0352,205.758,205.9428,13236.0
2021-09-23 14:00:00,222.85,222.93,222.75,222.79,8882.0,205.9428,206.0167,205.8504,205.8873,8882.0
2021-09-23 14:10:00,222.77,222.84,222.57,222.61,10149.0,205.8688,205.9335,205.684,205.721,10149.0
2021-09-23 14:20:00,222.64,222.68,222.45,222.45,9138.0,205.7487,205.7857,205.5731,205.5731,9138.0
2021-09-23 14:30:00,222.45,222.59,222.31,222.31,16186.0,205.5731,205.7025,205.4437,205.4437,16186.0
2021-09-23 14:40:00,222.28,222.35,221.86,221.86,26596.0,205.416,205.4807,205.0279,205.0279,26596.0
2021-09-23 14:50:00,221.89,221.93,221.5,221.5,35958.0,205.0556,205.0926,204.6952,204.6952,35958.0
2021-09-23 15:00:00,221.59,222.39,221.55,222.02,25053.0,204.7784,205.5177,204.7414,205.1758,25053.0
2021-09-23 15:10:00,221.88,221.88,221.52,221.62,12214.0,205.0464,205.0464,204.7137,204.8061,12214.0
2021-09-23 15:20:00,221.6,221.99,221.55,221.84,13225.0,204.7876,205.148,204.7414,205.0094,13225.0
2021-09-23 15:30:00,221.83,222.03,221.65,221.82,25729.0,205.0002,205.185,204.8338,204.9909,25729.0
2021-09-23 15:40:00,221.79,222.0,221.49,221.57,29073.0,204.9632,205.1573,204.686,204.7599,29073.0
2021-09-23 15:50:00,221.49,221.89,221.07,221.24,89856.0,204.686,205.0556,204.2978,204.4549,89856.0
2021-09-24 09:30:00,221.61,222.48,220.9,222.2,16705.0,204.7969,205.6009,204.1407,205.3421,16705.0
2021-09-24 09:40:00,222.44,223.17,222.36,222.74,24824.0,205.5639,206.2385,205.49,205.8411,24824.0
2021-09-24 09:50:00,222.7,223.36,222.7,223.27,36798.0,205.8042,206.4141,205.8042,206.3309,36798.0
2021-09-24 10:00:00,223.26,223.49,223.11,223.32,9605.0,206.3217,206.5342,206.1831,206.3771,9605.0
2021-09-24 10:10:00,223.26,223.56,222.86,223.07,9816.0,206.3217,206.5989,205.952,206.1461,9816.0
2021-09-24 10:20:00,223.15,223.24,222.84,223.02,9899.0,206.22,206.3032,205.9335,206.0999,9899.0
2021-09-24 10:30:00,222.98,223.33,222.82,223.24,10452.0,206.0629,206.3864,205.9151,206.3032,10452.0
2021-09-24 10:40:00,223.31,223.62,222.99,223.48,12861.0,206.3679,206.6544,206.0722,206.525,12861.0
2021-09-24 10:50:00,223.39,223.68,223.06,223.5,12235.0,206.4418,206.7098,206.1368,206.5435,12235.0
2021-09-24 11:00:00,223.56,223.85,223.47,223.8,8215.0,206.5989,206.8669,206.5157,206.8207,8215.0
2021-09-24 11:10:00,223.82,223.96,223.35,223.76,14857.0,206.8392,206.9686,206.4048,206.7837,14857.0
2021-09-24 11:20:00,223.75,224.1,223.58,223.8,19464.0,206.7745,207.0979,206.6174,206.8207,19464.0
2021-09-24 11:30:00,223.8,223.88,223.47,223.87,9220.0,206.8207,206.8946,206.5157,206.8854,9220.0
2021-09-24 11:40:00,223.91,223.91,223.45,223.7,14803.0,206.9224,206.9224,206.4973,206.7283,14803.0
2021-09-24 11:50:00,223.8,223.87,223.31,223.41,8777.0,206.8207,206.8854,206.3679,206.4603,8777.0
2021-09-24 12:00:00,223.33,223.65,223.3,223.64,3605.0,206.3864,206.6821,206.3586,206.6728,3605.0
2021-09-24 12:10:00,223.65,223.95,223.49,223.8,15184.0,206.6821,206.9593,206.5342,206.8207,15184.0
2021-09-24 12:20:00,223.8,223.8,223.51,223.55,4550.0,206.8207,206.8207,206.5527,206.5897,4550.0
2021-09-24 12:30:00,223.53,223.81,223.48,223.78,7977.0,206.5712,206.8299,206.525,206.8022,7977.0
2021-09-24 12:40:00,223.74,223.76,223.31,223.31,21478.0,206.7653,206.7837,206.3679,206.3679,21478.0
2021-09-24 12:50:00,223.33,223.5,223.24,223.45,5650.0,206.3864,206.5435,206.3032,206.4973,5650.0
2021-09-24 13:00:00,223.42,223.44,223.24,223.34,8980.0,206.4695,206.488,206.3032,206.3956,8980.0
2021-09-24 13:10:00,223.29,223.51,223.25,223.3,4978.0,206.3494,206.5527,206.3124,206.3586,4978.0
2021-09-24 13:20:00,223.27,223.35,223.23,223.33,5794.0,206.3309,206.4048,206.2939,206.3864,5794.0
2021-09-24 13:30:00,223.39,223.39,223.2,223.38,5590.0,206.4418,206.4418,206.2662,206.4326,5590.0
2021-09-24 13:40:00,223.35,223.43,223.22,223.28,7510.0,206.4048,206.4788,206.2847,206.3402,7510.0
2021-09-24 13:50:00,223.29,223.35,223.09,223.09,9508.0,206.3494,206.4048,206.1646,206.1646,9508.0
2021-09-24 14:00:00,223.09,223.31,223.09,223.2,4623.0,206.1646,206.3679,206.1646,206.2662,4623.0
2021-09-24 14:10:00,223.27,223.33,223.23,223.3,4028.0,206.3309,206.3864,206.2939,206.3586,4028.0
2021-09-24 14:20:00,223.34,223.34,223.02,223.08,12407.0,206.3956,206.3956,206.0999,206.1553,12407.0
2021-09-24 14:30:00,223.22,223.28,222.98,223.25,5287.0,206.2847,206.3402,206.0629,206.3124,5287.0
2021-09-24 14:40:00,223.26,223.47,223.22,223.34,5016.0,206.3217,206.5157,206.2847,206.3956,5016.0
2021-09-24 14:50:00,223.34,223.51,223.31,223.51,4222.0,206.3956,206.5527,206.3679,206.5527,4222.0
2021-09-24 15:00:00,223.49,223.49,223.21,223.34,7177.0,206.5342,206.5342,206.2755,206.3956,7177.0
2021-09-24 15:10:00,223.29,223.48,223.29,223.37,3642.0,206.3494,206.525,206.3494,206.4233,3642.0
2021-09-24 15:20:00,223.42,223.74,223.42,223.6,22456.0,206.4695,206.7653,206.4695,206.6359,22456.0
2021-09-24 15:30:00,223.63,223.7,223.42,223.61,14301.0,206.6636,206.7283,206.4695,206.6451,14301.0
2021-09-24 15:40:00,223.67,223.73,223.47,223.59,17640.0,206.7006,206.756,206.5157,206.6266,17640.0
2021-09-24 15:50:00,223.64,223.73,223.15,223.49,59747.0,206.6728,206.756,206.22,206.5342,59747.0
2021-09-27 09:30:00,224.68,226.0,223.74,225.91,23925.0,207.6339,208.8538,206.7653,208.7706,23925.0
2021-09-27 09:40:00,225.91,225.91,224.83,225.14,10927.0,208.7706,208.7706,207.7726,208.059,10927.0
2021-09-27 09:50:00,225.14,225.14,224.47,224.72,12463.0,208.059,208.059,207.4399,207.6709,12463.0
2021-09-27 10:00:00,224.57,224.76,224.17,224.22,10779.0,207.5323,207.7079,207.1626,207.2088,10779.0
2021-09-27 10:10:00,224.26,224.74,224.23,224.32,10730.0,207.2458,207.6894,207.2181,207.3013,10730.0
2021-09-27 10:20:00,224.45,224.47,224.06,224.34,7466.0,207.4214,207.4399,207.061,207.3197,7466.0
2021-09-27 10:30:00,224.39,224.64,224.27,224.51,11294.0,207.3659,207.597,207.255,207.4768,11294.0
2021-09-27 10:40:00,224.57,224.57,223.47,223.52,9378.0,207.5323,207.5323,206.5157,206.5619,9378.0
2021-09-27 10:50:00,223.61,223.62,223.25,223.49,7427.0,206.6451,206.6544,206.3124,206.5342,7427.0
2021-09-27 11:00:00,223.55,223.55,223.05,223.1,8138.0,206.5897,206.5897,206.1276,206.1738,8138.0
2021-09-27 11:10:00,222.99,223.43,222.98,223.11,12801.0,206.0722,206.4788,206.0629,206.1831,12801.0
2021-09-27 11:20:00,223.07,223.12,222.86,222.91,6277.0,206.1461,206.1923,205.952,205.9982,6277.0
2021-09-27 11:30:00,222.91,222.94,222.72,222.9,22039.0,205.9982,206.026,205.8226,205.989,22039.0
2021-09-27 11:40:00,222.87,223.06,222.59,222.91,9064.0,205.9613,206.1368,205.7025,205.9982,9064.0
2021-09-27 11:50:00,222.94,222.98,222.59,222.91,8005.0,206.026,206.0629,205.7025,205.9982,8005.0
2021-09-27 12:00:00,222.95,223.2,222.91,223.06,5735.0,206.0352,206.2662,205.9982,206.1368,5735.0
2021-09-27 12:10:00,223.1,223.34,223.05,223.33,8436.0,206.1738,206.3956,206.1276,206.3864,8436.0
2021-09-27 12:20:00,223.32,223.54,223.17,223.51,10398.0,206.3771,206.5804,206.2385,206.5527,10398.0
2021-09-27 12:30:00,223.47,223.47,223.2,223.21,5179.0,206.5157,206.5157,206.2662,206.2755,5179.0
2021-09-27 12:40:00,223.28,223.48,223.13,223.48,6119.0,206.3402,206.525,206.2015,206.525,6119.0
2021-09-27 12:50:00,223.46,223.56,223.38,223.56,4725.0,206.5065,206.5989,206.4326,206.5989,4725.0
2021-09-27 13:00:00,223.57,223.78,223.57,223.66,4373.0,206.6082,206.8022,206.6082,206.6913,4373.0
2021-09-27 13:10:00,223.73,223.77,223.57,223.62,5708.0,206.756,206.793,206.6082,206.6544,5708.0
2021-09-27 13:20:00,223.63,223.75,223.57,223.75,3232.0,206.6636,206.7745,206.6082,206.7745,3232.0
2021-09-27 13:30:00,223.75,224.09,223.69,224.09,3313.0,206.7745,207.0887,206.7191,207.0887,3313.0
2021-09-27 13:40:00,224.07,224.07,223.79,223.85,4229.0,207.0702,207.0702,206.8115,206.8669,4229.0
2021-09-27 13:50:00,223.93,223.93,223.75,223.83,4787.0,206.9408,206.9408,206.7745,206.8484,4787.0
2021-09-27 14:00:00,223.83,223.95,223.82,223.94,2744.0,206.8484,206.9593,206.8392,206.9501,2744.0
2021-09-27 14:10:00,224.0,224.0,223.81,223.92,2636.0,207.0055,207.0055,206.8299,206.9316,2636.0
2021-09-27 14:20:00,223.97,224.12,223.84,224.03,6760.0,206.9778,207.1164,206.8577,207.0333,6760.0
2021-09-27 14:30:00,224.13,224.14,223.9,224.0,5211.0,207.1257,207.1349,206.9131,207.0055,5211.0
2021-09-27 14:40:00,223.91,224.11,223.87,223.93,4948.0,206.9224,207.1072,206.8854,206.9408,4948.0
2021-09-27 14:50:00,223.97,224.16,223.89,223.92,5998.0,206.9778,207.1534,206.9039,206.9316,5998.0
2021-09-27 15:00:00,223.95,224.02,223.86,223.92,3961.0,206.9593,207.024,206.8762,206.9316,3961.0
2021-09-27 15:10:00,223.96,223.98,223.79,223.83,8868.0,206.9686,206.987,206.8115,206.8484,8868.0
2021-09-27 15:20:00,223.82,223.84,223.44,223.45,5208.0,206.8392,206.8577,206.488,206.4973,5208.0
2021-09-27 15:30:00,223.42,223.53,223.28,223.28,16649.0,206.4695,206.5712,206.3402,206.3402,16649.0
2021-09-27 15:40:00,223.33,223.44,222.78,222.78,22009.0,206.3864,206.488,205.8781,205.8781,22009.0
2021-09-27 15:50:00,222.77,223.22,222.46,223.18,69733.0,205.8688,206.2847,205.5824,206.2477,69733.0
2021-09-28 09:30:00,222.69,223.75,222.46,223.69,14357.0,205.7949,206.7745,205.5824,206.7191,14357.0
2021-09-28 09:40:00,223.79,224.35,223.51,223.57,10019.0,206.8115,207.329,206.5527,206.6082,10019.0
2021-09-28 09:50:00,223.46,223.47,222.52,222.57,9415.0,206.5065,206.5157,205.6378,205.684,9415.0
2021-09-28 10:00:00,222.51,222.57,221.7,221.83,9262.0,205.6286,205.684,204.88,205.0002,9262.0
2021-09-28 10:10:00,221.74,222.03,221.21,221.44,10224.0,204.917,205.185,204.4272,204.6398,10224.0
2021-09-28 10:20:00,221.5,221.5,220.83,221.09,13932.0,204.6952,204.6952,204.076,204.3163,13932.0
2021-09-28 10:30:00,221.18,221.59,220.45,221.32,24245.0,204.3995,204.7784,203.7249,204.5289,24245.0
2021-09-28 10:40:00,221.31,221.65,220.94,220.94,10129.0,204.5196,204.8338,204.1777,204.1777,10129.0
2021-09-28 10:50:00,221.04,221.19,220.41,220.9,17275.0,204.2701,204.4087,203.6879,204.1407,17275.0
2021-09-28 11:00:00,221.05,221.21,220.39,220.44,12110.0,204.2793,204.4272,203.6694,203.7156,12110.0
2021-09-28 11:10:00,220.38,220.53,219.65,220.29,16122.0,203.6602,203.7988,202.9856,203.577,16122.0
2021-09-28 11:20:00,220.27,220.54,220.04,220.33,13669.0,203.5585,203.808,203.346,203.614,13669.0
2021-09-28 11:30:00,220.31,220.67,220.12,220.51,9705.0,203.5955,203.9282,203.4199,203.7803,9705.0
2021-09-28 11:40:00,220.6,220.78,220.47,220.65,9388.0,203.8635,204.0298,203.7433,203.9097,9388.0
2021-09-28 11:50:00,220.56,220.89,220.52,220.81,8701.0,203.8265,204.1315,203.7896,204.0576,8701.0
2021-09-28 12:00:00,220.71,220.72,220.2,220.4,14890.0,203.9651,203.9744,203.4938,203.6787,14890.0
2021-09-28 12:10:00,220.4,220.84,220.4,220.64,11058.0,203.6787,204.0853,203.6787,203.9004,11058.0
2021-09-28 12:20:00,220.6,220.62,220.31,220.37,11043.0,203.8635,203.882,203.5955,203.6509,11043.0
2021-09-28 12:30:00,220.38,220.38,220.17,220.24,10804.0,203.6602,203.6602,203.4661,203.5308,10804.0
2021-09-28 12:40:00,220.24,220.67,220.18,220.64,150272.0,203.5308,203.9282,203.4753,203.9004,150272.0
2021-09-28 12:50:00,220.54,221.13,220.46,220.81,6770.0,203.808,204.3533,203.7341,204.0576,6770.0
2021-09-28 13:00:00,220.85,221.3,220.6,221.15,7907.0,204.0945,204.5104,203.8635,204.3718,7907.0
2021-09-28 13:10:00,221.17,221.43,220.82,221.35,6790.0,204.3902,204.6305,204.0668,204.5566,6790.0
2021-09-28 13:20:00,221.36,221.73,221.31,221.47,8364.0,204.5658,204.9078,204.5196,204.6675,8364.0
2021-09-28 13:30:00,221.33,221.44,221.19,221.44,2662.0,204.5381,204.6398,204.4087,204.6398,2662.0
2021-09-28 13:40:00,221.54,221.64,221.18,221.45,6047.0,204.7322,204.8246,204.3995,204.649,6047.0
2021-09-28 13:50:00,221.48,221.65,221.25,221.37,7451.0,204.6767,204.8338,204.4642,204.5751,7451.0
2021-09-28 14:00:00,221.41,221.49,221.19,221.31,6186.0,204.612,204.686,204.4087,204.5196,6186.0
2021-09-28 14:10:00,221.35,221.8,220.93,221.79,8545.0,204.5566,204.9724,204.1684,204.9632,8545.0
2021-09-28 14:20:00,221.92,221.99,221.69,221.99,8583.0,205.0833,205.148,204.8708,205.148,8583.0
2021-09-28 14:30:00,222.02,222.11,221.75,221.86,5975.0,205.1758,205.2589,204.9262,205.0279,5975.0
2021-09-28 14:40:00,221.92,222.59,221.89,222.53,6699.0,205.0833,205.7025,205.0556,205.6471,6699.0
2021-09-28 14:50:00,222.53,222.61,222.15,222.22,8831.0,205.6471,205.721,205.2959,205.3606,8831.0
2021-09-28 15:00:00,222.24,222.62,222.21,222.59,11064.0,205.3791,205.7302,205.3513,205.7025,11064.0
2021-09-28 15:10:00,222.51,222.55,222.26,222.32,11514.0,205.6286,205.6655,205.3975,205.453,11514.0
2021-09-28 15:20:00,222.34,222.45,221.95,222.04,12273.0,205.4715,205.5731,205.1111,205.1942,12273.0
2021-09-28 15:30:00,222.03,222.62,221.91,222.1,12273.0,205.185,205.7302,205.0741,205.2497,12273.0
2021-09-28 15:40:00,222.27,222.49,221.75,221.75,25034.0,205.4068,205.6101,204.9262,204.9262,25034.0
2021-09-28 15:50:00,221.52,222.02,221.42,221.85,46827.0,204.7137,205.1758,204.6213,205.0186,46827.0
2021-09-29 09:30:00,222.8,222.95,222.09,222.25,17176.0,205.8966,206.0352,205.2404,205.3883,17176.0
2021-09-29 09:40:00,222.15,222.48,221.16,222.04,8557.0,205.2959,205.6009,204.381,205.1942,8557.0
2021-09-29 09:50:00,222.05,222.63,221.9,222.41,9067.0,205.2035,205.7395,205.0649,205.5362,9067.0
2021-09-29 10:00:00,222.5,223.0,222.08,222.08,12108.0,205.6193,206.0814,205.2312,205.2312,12108.0
2021-09-29 10:10:00,222.09,222.58,222.09,222.46,5451.0,205.2404,205.6933,205.2404,205.5824,5451.0
2021-09-29 10:20:00,222.57,223.52,222.57,223.36,5630.0,205.684,206.5619,205.684,206.4141,5630.0
2021-09-29 10:30:00,223.42,223.48,222.84,223.48,8196.0,206.4695,206.525,205.9335,206.525,8196.0
2021-09-29 10:40:00,223.77,224.17,223.66,223.94,4899.0,206.793,207.1626,206.6913,206.9501,4899.0
2021-09-29 10:50:00,223.91,224.39,223.67,224.27,8287.0,206.9224,207.3659,206.7006,207.255,8287.0
2021-09-29 11:00:00,224.23,224.35,223.64,224.01,7050.0,207.2181,207.329,206.6728,207.0148,7050.0
2021-09-29 11:10:00,224.01,224.15,223.67,223.82,4682.0,207.0148,207.1442,206.7006,206.8392,4682.0
2021-09-29 11:20:00,223.87,224.12,223.76,224.0,19039.0,206.8854,207.1164,206.7837,207.0055,19039.0
2021-09-29 11:30:00,224.05,224.76,223.95,224.43,4843.0,207.0517,207.7079,206.9593,207.4029,4843.0
2021-09-29 11:40:00,224.45,224.51,224.13,224.13,3453.0,207.4214,207.4768,207.1257,207.1257,3453.0
2021-09-29 11:50:00,224.11,224.55,224.06,224.53,4298.0,207.1072,207.5138,207.061,207.4953,4298.0
2021-09-29 12:00:00,224.49,224.49,224.26,224.41,3151.0,207.4584,207.4584,207.2458,207.3844,3151.0
2021-09-29 12:10:00,224.43,224.43,224.0,224.15,2912.0,207.4029,207.4029,207.0055,207.1442,2912.0
2021-09-29 12:20:00,224.29,224.59,224.21,224.59,3012.0,207.2735,207.5508,207.1996,207.5508,3012.0
2021-09-29 12:30:00,224.63,224.84,224.62,224.84,6633.0,207.5877,207.7818,207.5785,207.7818,6633.0
2021-09-29 12:40:00,224.73,224.8,224.4,224.4,5411.0,207.6801,207.7448,207.3752,207.3752,5411.0
2021-09-29 12:50:00,224.26,224.34,223.98,224.04,8038.0,207.2458,207.3197,206.987,207.0425,8038.0
2021-09-29 13:00:00,224.01,224.01,223.75,223.82,2368.0,207.0148,207.0148,206.7745,206.8392,2368.0
2021-09-29 13:10:00,223.83,223.84,223.48,223.61,5466.0,206.8484,206.8577,206.525,206.6451,5466.0
2021-09-29 13:20:00,223.62,223.63,223.34,223.42,4035.0,206.6544,206.6636,206.3956,206.4695,4035.0
2021-09-29 13:30:00,223.33,223.33,223.17,223.18,4353.0,206.3864,206.3864,206.2385,206.2477,4353.0
2021-09-29 13:40:00,223.23,223.51,223.18,223.21,5840.0,206.2939,206.5527,206.2477,206.2755,5840.0
2021-09-29 13:50:00,223.2,223.74,223.2,223.37,11617.0,206.2662,206.7653,206.2662,206.4233,11617.0
2021-09-29 14:00:00,223.48,223.7,223.42,223.66,6295.0,206.525,206.7283,206.4695,206.6913,6295.0
2021-09-29 14:10:00,223.67,223.95,223.63,223.73,6797.0,206.7006,206.9593,206.6636,206.756,6797.0
2021-09-29 14:20:00,223.64,223.77,223.56,223.67,6788.0,206.6728,206.793,206.5989,206.7006,6788.0
2021-09-29 14:30:00,223.71,223.95,223.71,223.78,7838.0,206.7375,206.9593,206.7375,206.8022,7838.0
2021-09-29 14:40:00,223.71,223.81,223.5,223.53,6769.0,206.7375,206.8299,206.5435,206.5712,6769.0
2021-09-29 14:50:00,223.61,223.75,223.37,223.38,5303.0,206.6451,206.7745,206.4233,206.4326,5303.0
2021-09-29 15:00:00,223.47,223.55,223.19,223.34,8354.0,206.5157,206.5897,206.257,206.3956,8354.0
2021-09-29 15:10:00,223.29,223.43,223.26,223.35,8074.0,206.3494,206.4788,206.3217,206.4048,8074.0
2021-09-29 15:20:00,223.3,223.41,223.2,223.4,9832.0,206.3586,206.4603,206.2662,206.4511,9832.0
2021-09-29 15:30:00,223.37,223.48,223.18,223.28,13007.0,206.4233,206.525,206.2477,206.3402,13007.0
2021-09-29 15:40:00,223.25,223.45,223.18,223.31,24779.0,206.3124,206.4973,206.2477,206.3679,24779.0
2021-09-29 15:50:00,223.26,223.3,222.79,223.1,49322.0,206.3217,206.3586,205.8873,206.1738,49322.0
2021-09-30 09:30:00,222.74,223.95,221.95,222.3,25213.0,205.8411,206.9593,205.1111,205.4345,25213.0
2021-09-30 09:40:00,222.29,223.38,222.29,223.08,5464.0,205.4253,206.4326,205.4253,206.1553,5464.0
2021-09-30 09:50:00,223.14,223.73,223.14,223.42,5759.0,206.2108,206.756,206.2108,206.4695,5759.0
2021-09-30 10:00:00,223.32,223.45,223.05,223.4,9799.0,206.3771,206.4973,206.1276,206.4511,9799.0
2021-09-30 10:10:00,223.49,223.98,222.82,223.94,60766.0,206.5342,206.987,205.9151,206.9501,60766.0
2021-09-30 10:20:00,223.93,224.19,223.63,223.86,6661.0,206.9408,207.1811,206.6636,206.8762,6661.0
2021-09-30 10:30:00,223.85,224.08,223.36,223.54,10920.0,206.8669,207.0795,206.4141,206.5804,10920.0
2021-09-30 10:40:00,223.45,223.54,222.69,222.8,10990.0,206.4973,206.5804,205.7949,205.8966,10990.0
2021-09-30 10:50:00,222.63,222.88,222.34,222.88,2023.0,205.7395,205.9705,205.4715,205.9705,2023.0
2021-09-30 11:00:00,222.69,223.15,222.62,222.92,5543.0,205.7949,206.22,205.7302,206.0075,5543.0
2021-09-30 11:10:00,223.0,223.33,222.91,223.33,8827.0,206.0814,206.3864,205.9982,206.3864,8827.0
2021-09-30 11:20:00,223.25,223.25,222.81,223.09,5477.0,206.3124,206.3124,205.9058,206.1646,5477.0
2021-09-30 11:30:00,223.03,223.08,222.31,222.35,4431.0,206.1091,206.1553,205.4437,205.4807,4431.0
2021-09-30 11:40:00,222.35,222.37,222.07,222.16,9144.0,205.4807,205.4992,205.222,205.3051,9144.0
2021-09-30 11:50:00,222.26,222.46,222.19,222.3,5457.0,205.3975,205.5824,205.3329,205.4345,5457.0
2021-09-30 12:00:00,222.3,222.31,221.65,221.65,6491.0,205.4345,205.4437,204.8338,204.8338,6491.0
2021-09-30 12:10:00,221.67,221.85,221.45,221.85,7129.0,204.8523,205.0186,204.649,205.0186,7129.0
2021-09-30 12:20:00,221.85,222.14,221.71,221.8,8266.0,205.0186,205.2866,204.8893,204.9724,8266.0
2021-09-30 12:30:00,221.78,222.59,221.69,222.52,11379.0,204.954,205.7025,204.8708,205.6378,11379.0
2021-09-30 12:40:00,222.44,222.58,222.27,222.56,17850.0,205.5639,205.6933,205.4068,205.6748,17850.0
2021-09-30 12:50:00,222.48,222.53,222.14,222.33,20532.0,205.6009,205.6471,205.2866,205.4622,20532.0
2021-09-30 13:00:00,222.46,222.88,222.38,222.88,5123.0,205.5824,205.9705,205.5084,205.9705,5123.0
2021-09-30 13:10:00,222.86,222.88,222.46,222.81,2512.0,205.952,205.9705,205.5824,205.9058,2512.0
2021-09-30 13:20:00,222.64,222.67,222.23,222.45,13722.0,205.7487,205.7764,205.3698,205.5731,13722.0
2021-09-30 13:30:00,222.37,222.53,221.69,221.7,49596.0,205.4992,205.6471,204.8708,204.88,49596.0
2021-09-30 13:40:00,221.7,222.09,221.7,221.88,4727.0,204.88,205.2404,204.88,205.0464,4727.0
2021-09-30 13:50:00,221.97,222.07,221.81,221.86,4603.0,205.1295,205.222,204.9817,205.0279,4603.0
2021-09-30 14:00:00,221.89,222.82,221.89,222.5,9568.0,205.0556,205.9151,205.0556,205.6193,9568.0
2021-09-30 14:10:00,222.49,222.52,221.85,221.86,3153.0,205.6101,205.6378,205.0186,205.0279,3153.0
2021-09-30 14:20:00,221.82,221.95,221.71,221.95,5710.0,204.9909,205.1111,204.8893,205.1111,5710.0
2021-09-30 14:30:00,222.05,222.47,222.02,222.32,3164.0,205.2035,205.5916,205.1758,205.453,3164.0
2021-09-30 14:40:00,222.29,222.76,222.29,222.57,3313.0,205.4253,205.8596,205.4253,205.684,3313.0
2021-09-30 14:50:00,222.79,222.95,222.3,222.34,2854.0,205.8873,206.0352,205.4345,205.4715,2854.0
2021-09-30 15:00:00,222.32,222.41,222.02,222.09,6588.0,205.453,205.5362,205.1758,205.2404,6588.0
2021-09-30 15:10:00,222.14,222.68,222.14,222.47,5868.0,205.2866,205.7857,205.2866,205.5916,5868.0
2021-09-30 15:20:00,222.4,222.55,222.21,222.27,3657.0,205.5269,205.6655,205.3513,205.4068,3657.0
2021-09-30 15:30:00,222.35,222.61,221.81,221.81,9064.0,205.4807,205.721,204.9817,204.9817,9064.0
2021-09-30 15:40:00,221.86,221.92,221.0,221.01,24676.0,205.0279,205.0833,204.2331,204.2424,24676.0
2021-09-30 15:50:00,220.74,220.94,220.15,220.15,54420.0,203.9929,204.1777,203.4476,203.4476,54420.0
2021-10-01 09:30:00,221.35,221.94,220.39,220.79,14535.0,204.5566,205.1018,203.6694,204.0391,14535.0
2021-10-01 09:40:00,220.9,221.2,220.07,220.09,8698.0,204.1407,204.418,203.3737,203.3922,8698.0
2021-10-01 09:50:00,220.01,220.16,219.18,219.32,10534.0,203.3182,203.4569,202.5512,202.6806,10534.0
2021-10-01 10:00:00,219.36,219.63,218.86,218.93,17023.0,202.7176,202.9671,202.2555,202.3202,17023.0
2021-10-01 10:10:00,219.05,219.07,218.11,218.13,15735.0,202.4311,202.4496,201.5624,201.5809,15735.0
2021-10-01 10:20:00,218.04,218.33,217.53,218.16,20561.0,201.4977,201.7657,201.0264,201.6086,20561.0
2021-10-01 10:30:00,218.11,218.33,217.83,217.88,9051.0,201.5624,201.7657,201.3036,201.3498,9051.0
2021-10-01 10:40:00,217.76,217.9,217.33,217.48,7288.0,201.2389,201.3683,200.8416,200.9802,7288.0
2021-10-01 10:50:00,217.54,218.03,217.13,217.91,20282.0,201.0356,201.4885,200.6567,201.3776,20282.0
2021-10-01 11:00:00,217.85,218.15,217.81,218.03,8120.0,201.3221,201.5994,201.2852,201.4885,8120.0
2021-10-01 11:10:00,218.05,218.93,217.8,218.69,12922.0,201.5069,202.3202,201.2759,202.0984,12922.0
2021-10-01 11:20:00,218.83,218.99,218.52,218.55,8325.0,202.2278,202.3756,201.9413,201.969,8325.0
2021-10-01 11:30:00,218.5,219.37,218.47,219.37,4222.0,201.9228,202.7268,201.8951,202.7268,4222.0
2021-10-01 11:40:00,219.55,220.12,219.39,219.86,4821.0,202.8931,203.4199,202.7453,203.1796,4821.0
2021-10-01 11:50:00,219.84,220.0,219.38,219.4,4695.0,203.1611,203.309,202.736,202.7545,4695.0
2021-10-01 12:00:00,219.5,219.8,219.32,219.78,2680.0,202.8469,203.1242,202.6806,203.1057,2680.0
2021-10-01 12:10:00,219.87,219.9,219.58,219.7,3495.0,203.1889,203.2166,202.9209,203.0318,3495.0
2021-10-01 12:20:00,219.8,220.02,219.76,219.76,3767.0,203.1242,203.3275,203.0872,203.0872,3767.0
2021-10-01 12:30:00,219.87,219.94,219.67,219.72,3454.0,203.1889,203.2536,203.004,203.0502,3454.0
2021-10-01 12:40:00,219.79,220.06,219.79,219.85,5838.0,203.1149,203.3645,203.1149,203.1704,5838.0
2021-10-01 12:50:00,219.83,219.91,219.49,219.49,4256.0,203.1519,203.2258,202.8377,202.8377,4256.0
2021-10-01 13:00:00,219.46,219.71,219.45,219.71,6320.0,202.81,203.041,202.8007,203.041,6320.0
2021-10-01 13:10:00,219.71,219.71,219.55,219.61,7033.0,203.041,203.041,202.8931,202.9486,7033.0
2021-10-01 13:20:00,219.58,219.74,219.58,219.69,6420.0,202.9209,203.0687,202.9209,203.0225,6420.0
2021-10-01 13:30:00,219.71,220.14,219.71,219.91,4645.0,203.041,203.4384,203.041,203.2258,4645.0
2021-10-01 13:40:00,219.94,220.27,219.94,220.13,16769.0,203.2536,203.5585,203.2536,203.4291,16769.0
2021-10-01 13:50:00,220.13,220.19,219.82,219.92,9042.0,203.4291,203.4846,203.1427,203.2351,9042.0
2021-10-01 14:00:00,220.02,220.19,219.9,220.12,13594.0,203.3275,203.4846,203.2166,203.4199,13594.0
2021-10-01 14:10:00,220.15,220.22,219.99,220.09,8897.0,203.4476,203.5123,203.2998,203.3922,8897.0
2021-10-01 14:20:00,220.08,220.34,220.02,220.16,8090.0,203.3829,203.6232,203.3275,203.4569,8090.0
2021-10-01 14:30:00,220.15,220.36,220.14,220.29,32947.0,203.4476,203.6417,203.4384,203.577,32947.0
2021-10-01 14:40:00,220.34,220.41,219.79,219.92,11997.0,203.6232,203.6879,203.1149,203.2351,11997.0
2021-10-01 14:50:00,219.95,220.09,219.89,219.99,13801.0,203.2628,203.3922,203.2073,203.2998,13801.0
2021-10-01 15:00:00,219.93,220.46,219.93,220.29,11327.0,203.2443,203.7341,203.2443,203.577,11327.0
2021-10-01 15:10:00,220.35,220.45,220.13,220.13,16563.0,203.6324,203.7249,203.4291,203.4291,16563.0
2021-10-01 15:20:00,220.17,220.37,220.05,220.07,15728.0,203.4661,203.6509,203.3552,203.3737,15728.0
2021-10-01 15:30:00,220.06,220.06,219.57,219.57,21838.0,203.3645,203.3645,202.9116,202.9116,21838.0
2021-10-01 15:40:00,219.54,219.57,219.06,219.12,27184.0,202.8839,202.9116,202.4403,202.4958,27184.0
2021-10-01 15:50:00,219.14,219.76,219.11,219.46,88055.0,202.5143,203.0872,202.4865,202.81,88055.0
2021-10-04 09:30:00,219.05,220.4,218.85,219.63,33780.0,202.4311,203.6787,202.2463,202.9671,33780.0
2021-10-04 09:40:00,219.79,220.25,218.59,219.98,20864.0,203.1149,203.54,202.006,203.2905,20864.0
2021-10-04 09:50:00,220.07,220.48,219.95,220.04,9116.0,203.3737,203.7526,203.2628,203.346,9116.0
2021-10-04 10:00:00,220.09,220.67,219.74,219.81,10041.0,203.3922,203.9282,203.0687,203.1334,10041.0
2021-10-04 10:10:00,219.86,219.94,219.19,219.39,10651.0,203.1796,203.2536,202.5605,202.7453,10651.0
2021-10-04 10:20:00,219.46,219.46,218.75,219.04,11366.0,202.81,202.81,202.1538,202.4218,11366.0
2021-10-04 10:30:00,218.91,219.02,218.0,218.12,8364.0,202.3017,202.4034,201.4607,201.5716,8364.0
2021-10-04 10:40:00,218.23,218.68,218.23,218.35,8001.0,201.6733,202.0891,201.6733,201.7842,8001.0
2021-10-04 10:50:00,218.22,218.42,217.33,217.62,20448.0,201.664,201.8489,200.8416,201.1096,20448.0
2021-10-04 11:00:00,217.44,218.11,217.13,217.92,7390.0,200.9432,201.5624,200.6567,201.3868,7390.0
2021-10-04 11:10:00,217.83,218.43,217.81,218.19,6298.0,201.3036,201.8581,201.2852,201.6363,6298.0
2021-10-04 11:20:00,218.08,218.08,217.39,217.43,14571.0,201.5347,201.5347,200.897,200.934,14571.0
2021-10-04 11:30:00,217.46,217.54,216.59,216.81,16174.0,200.9617,201.0356,200.1577,200.361,16174.0
2021-10-04 11:40:00,216.81,217.35,216.38,217.28,6807.0,200.361,200.8601,199.9636,200.7954,6807.0
2021-10-04 11:50:00,217.14,218.2,216.85,217.96,5609.0,200.666,201.6456,200.398,201.4238,5609.0
2021-10-04 12:00:00,217.79,218.25,217.75,218.16,6030.0,201.2667,201.6918,201.2297,201.6086,6030.0
2021-10-04 12:10:00,218.14,218.28,218.04,218.09,5297.0,201.5901,201.7195,201.4977,201.5439,5297.0
2021-10-04 12:20:00,218.05,218.1,217.82,218.04,9171.0,201.5069,201.5532,201.2944,201.4977,9171.0
2021-10-04 12:30:00,218.03,218.18,217.88,217.94,5873.0,201.4885,201.6271,201.3498,201.4053,5873.0
2021-10-04 12:40:00,217.9,218.2,217.55,218.2,16424.0,201.3683,201.6456,201.0449,201.6456,16424.0
2021-10-04 12:50:00,218.34,218.34,217.74,217.74,11552.0,201.7749,201.7749,201.2205,201.2205,11552.0
2021-10-04 13:00:00,217.71,217.8,217.37,217.78,8821.0,201.1927,201.2759,200.8785,201.2574,8821.0
2021-10-04 13:10:00,217.82,217.82,217.36,217.44,10218.0,201.2944,201.2944,200.8693,200.9432,10218.0
2021-10-04 13:20:00,217.43,217.58,217.24,217.29,12299.0,200.934,201.0726,200.7584,200.8046,12299.0
2021-10-04 13:30:00,217.34,217.77,217.3,217.62,13398.0,200.8508,201.2482,200.8138,201.1096,13398.0
2021-10-04 13:40:00,217.59,217.66,217.29,217.34,42877.0,201.0818,201.1465,200.8046,200.8508,42877.0
2021-10-04 13:50:00,217.38,217.46,217.24,217.28,10896.0,200.8878,200.9617,200.7584,200.7954,10896.0
2021-10-04 14:00:00,217.27,217.56,216.88,216.92,14734.0,200.7861,201.0541,200.4257,200.4627,14734.0
2021-10-04 14:10:00,216.88,216.9,216.53,216.77,13144.0,200.4257,200.4442,200.1023,200.3241,13144.0
2021-10-04 14:20:00,216.84,217.19,216.64,217.19,11271.0,200.3887,200.7122,200.2039,200.7122,11271.0
2021-10-04 14:30:00,217.22,217.37,216.93,217.24,15406.0,200.7399,200.8785,200.4719,200.7584,15406.0
2021-10-04 14:40:00,217.24,218.06,217.16,217.98,30260.0,200.7584,201.5162,200.6845,201.4423,30260.0
2021-10-04 14:50:00,217.98,218.08,217.74,217.76,8878.0,201.4423,201.5347,201.2205,201.2389,8878.0
2021-10-04 15:00:00,217.8,218.35,217.76,218.22,7673.0,201.2759,201.7842,201.2389,201.664,7673.0
2021-10-04 15:10:00,218.39,218.68,218.0,218.09,14922.0,201.8212,202.0891,201.4607,201.5439,14922.0
2021-10-04 15:20:00,218.17,218.43,218.0,218.31,13527.0,201.6178,201.8581,201.4607,201.7472,13527.0
2021-10-04 15:30:00,218.27,218.65,217.98,218.29,23179.0,201.7103,202.0614,201.4423,201.7287,23179.0
2021-10-04 15:40:00,218.33,218.89,218.3,218.58,31041.0,201.7657,202.2832,201.738,201.9967,31041.0
2021-10-04 15:50:00,218.51,218.61,217.83,218.51,233240.0,201.932,202.0245,201.3036,201.932,233240.0
2021-10-05 09:30:00,221.12,221.48,219.3,220.1,58609.0,204.344,204.6767,202.6621,203.4014,58609.0
2021-10-05 09:40:00,219.88,221.17,219.62,221.03,50073.0,203.1981,204.3902,202.9578,204.2609,50073.0
2021-10-05 09:50:00,221.19,221.75,220.9,221.2,29124.0,204.4087,204.9262,204.1407,204.418,29124.0
2021-10-05 10:00:00,221.35,223.17,221.35,222.46,74705.0,204.5566,206.2385,204.5566,205.5824,74705.0
2021-10-05 10:10:00,222.55,223.63,222.44,223.34,28009.0,205.6655,206.6636,205.5639,206.3956,28009.0
2021-10-05 10:20:00,223.41,223.77,223.02,223.24,9589.0,206.4603,206.793,206.0999,206.3032,9589.0
2021-10-05 10:30:00,223.2,223.32,222.28,222.28,13851.0,206.2662,206.3771,205.416,205.416,13851.0
2021-10-05 10:40:00,222.27,222.81,222.09,222.81,8669.0,205.4068,205.9058,205.2404,205.9058,8669.0
2021-10-05 10:50:00,222.89,223.55,222.89,223.43,14136.0,205.9797,206.5897,205.9797,206.4788,14136.0
2021-10-05 11:00:00,223.5,223.58,223.16,223.41,15525.0,206.5435,206.6174,206.2293,206.4603,15525.0
2021-10-05 11:10:00,223.5,223.5,222.75,223.3,25444.0,206.5435,206.5435,205.8504,206.3586,25444.0
2021-10-05 11:20:00,223.31,223.99,223.3,223.47,24564.0,206.3679,206.9963,206.3586,206.5157,24564.0
2021-10-05 11:30:00,223.53,223.59,222.78,222.82,20216.0,206.5712,206.6266,205.8781,205.9151,20216.0
2021-10-05 11:40:00,222.85,222.88,222.57,222.75,6966.0,205.9428,205.9705,205.684,205.8504,6966.0
2021-10-05 11:50:00,222.66,223.14,222.65,222.91,13274.0,205.7672,206.2108,205.758,205.9982,13274.0
2021-10-05 12:00:00,222.85,223.16,222.59,223.16,26046.0,205.9428,206.2293,205.7025,206.2293,26046.0
2021-10-05 12:10:00,223.16,223.2,222.75,222.75,8005.0,206.2293,206.2662,205.8504,205.8504,8005.0
2021-10-05 12:20:00,222.63,223.01,222.48,222.82,35645.0,205.7395,206.0906,205.6009,205.9151,35645.0
2021-10-05 12:30:00,222.82,223.08,222.62,222.62,11913.0,205.9151,206.1553,205.7302,205.7302,11913.0
2021-10-05 12:40:00,222.64,222.78,222.5,222.56,20110.0,205.7487,205.8781,205.6193,205.6748,20110.0
2021-10-05 12:50:00,222.49,222.94,222.49,222.75,10591.0,205.6101,206.026,205.6101,205.8504,10591.0
2021-10-05 13:00:00,222.75,222.93,222.73,222.79,8821.0,205.8504,206.0167,205.8319,205.8873,8821.0
2021-10-05 13:10:00,222.81,222.87,222.64,222.78,7972.0,205.9058,205.9613,205.7487,205.8781,7972.0
2021-10-05 13:20:00,222.81,223.04,222.8,222.96,14730.0,205.9058,206.1184,205.8966,206.0444,14730.0
2021-10-05 13:30:00,223.0,223.29,222.96,223.03,12485.0,206.0814,206.3494,206.0444,206.1091,12485.0
2021-10-05 13:40:00,223.1,223.31,222.91,222.95,13835.0,206.1738,206.3679,205.9982,206.0352,13835.0
2021-10-05 13:50:00,222.95,223.05,222.84,222.96,7746.0,206.0352,206.1276,205.9335,206.0444,7746.0
2021-10-05 14:00:00,222.95,223.3,222.81,222.83,33900.0,206.0352,206.3586,205.9058,205.9243,33900.0
2021-10-05 14:10:00,222.84,223.14,222.79,222.95,11999.0,205.9335,206.2108,205.8873,206.0352,11999.0
2021-10-05 14:20:00,222.93,223.32,222.87,223.31,9187.0,206.0167,206.3771,205.9613,206.3679,9187.0
2021-10-05 14:30:00,223.36,223.44,222.9,223.01,10562.0,206.4141,206.488,205.989,206.0906,10562.0
2021-10-05 14:40:00,222.97,223.31,222.89,223.17,8021.0,206.0537,206.3679,205.9797,206.2385,8021.0
2021-10-05 14:50:00,223.2,223.23,223.0,223.08,10703.0,206.2662,206.2939,206.0814,206.1553,10703.0
2021-10-05 15:00:00,222.97,223.24,222.95,223.24,24707.0,206.0537,206.3032,206.0352,206.3032,24707.0
2021-10-05 15:10:00,223.3,223.84,223.29,223.57,18356.0,206.3586,206.8577,206.3494,206.6082,18356.0
2021-10-05 15:20:00,223.53,223.72,223.46,223.5,21177.0,206.5712,206.7468,206.5065,206.5435,21177.0
2021-10-05 15:30:00,223.53,223.54,223.25,223.53,28895.0,206.5712,206.5804,206.3124,206.5712,28895.0
2021-10-05 15:40:00,223.59,223.7,222.9,223.16,22093.0,206.6266,206.7283,205.989,206.2293,22093.0
2021-10-05 15:50:00,223.09,223.1,222.12,222.14,69540.0,206.1646,206.1738,205.2682,205.2866,69540.0
2021-10-06 09:30:00,221.21,222.78,220.38,221.92,22672.0,204.4272,205.8781,203.6602,205.0833,22672.0
2021-10-06 09:40:00,221.77,222.24,221.53,221.98,17881.0,204.9447,205.3791,204.7229,205.1388,17881.0
2021-10-06 09:50:00,221.98,222.18,221.2,221.33,14953.0,205.1388,205.3236,204.418,204.5381,14953.0
2021-10-06 10:00:00,221.34,221.72,220.95,221.6,12850.0,204.5473,204.8985,204.1869,204.7876,12850.0
2021-10-06 10:10:00,221.34,221.77,221.13,221.31,14882.0,204.5473,204.9447,204.3533,204.5196,14882.0
2021-10-06 10:20:00,221.2,222.09,221.2,222.04,7838.0,204.418,205.2404,204.418,205.1942,7838.0
2021-10-06 10:30:00,221.9,222.44,221.76,222.01,11316.0,205.0649,205.5639,204.9355,205.1665,11316.0
2021-10-06 10:40:00,222.13,222.13,221.45,221.92,20236.0,205.2774,205.2774,204.649,205.0833,20236.0
2021-10-06 10:50:00,221.92,222.07,221.5,222.01,35046.0,205.0833,205.222,204.6952,205.1665,35046.0
2021-10-06 11:00:00,221.94,222.49,221.92,222.11,11428.0,205.1018,205.6101,205.0833,205.2589,11428.0
2021-10-06 11:10:00,222.1,222.79,222.08,222.33,9027.0,205.2497,205.8873,205.2312,205.4622,9027.0
2021-10-06 11:20:00,222.3,222.3,221.83,221.95,8014.0,205.4345,205.4345,205.0002,205.1111,8014.0
2021-10-06 11:30:00,221.94,222.08,221.48,221.81,4181.0,205.1018,205.2312,204.6767,204.9817,4181.0
2021-10-06 11:40:00,221.75,221.93,221.52,221.91,15723.0,204.9262,205.0926,204.7137,205.0741,15723.0
2021-10-06 11:50:00,222.04,222.82,222.04,222.71,14819.0,205.1942,205.9151,205.1942,205.8134,14819.0
2021-10-06 12:00:00,222.71,222.84,222.25,222.37,6375.0,205.8134,205.9335,205.3883,205.4992,6375.0
2021-10-06 12:10:00,222.3,222.64,222.23,222.64,10326.0,205.4345,205.7487,205.3698,205.7487,10326.0
2021-10-06 12:20:00,222.7,222.89,222.34,222.76,9004.0,205.8042,205.9797,205.4715,205.8596,9004.0
2021-10-06 12:30:00,222.73,223.38,222.67,223.38,39597.0,205.8319,206.4326,205.7764,206.4326,39597.0
2021-10-06 12:40:00,223.4,223.51,223.11,223.24,19830.0,206.4511,206.5527,206.1831,206.3032,19830.0
2021-10-06 12:50:00,223.36,223.44,223.1,223.1,10297.0,206.4141,206.488,206.1738,206.1738,10297.0
2021-10-06 13:00:00,223.2,223.34,222.96,223.02,9038.0,206.2662,206.3956,206.0444,206.0999,9038.0
2021-10-06 13:10:00,223.02,223.23,222.86,223.17,18754.0,206.0999,206.2939,205.952,206.2385,18754.0
2021-10-06 13:20:00,223.12,223.57,222.98,223.57,8125.0,206.1923,206.6082,206.0629,206.6082,8125.0
2021-10-06 13:30:00,223.66,224.38,223.61,224.38,6766.0,206.6913,207.3567,206.6451,207.3567,6766.0
2021-10-06 13:40:00,224.35,224.37,224.18,224.3,4680.0,207.329,207.3475,207.1719,207.2828,4680.0
2021-10-06 13:50:00,224.25,224.25,223.88,224.22,7933.0,207.2366,207.2366,206.8946,207.2088,7933.0
2021-10-06 14:00:00,224.25,225.0,223.95,224.99,33302.0,207.2366,207.9297,206.9593,207.9204,33302.0
2021-10-06 14:10:00,225.07,226.08,225.07,226.08,28885.0,207.9944,208.9277,207.9944,208.9277,28885.0
2021-10-06 14:20:00,225.96,225.96,225.63,225.8,12273.0,208.8168,208.8168,208.5119,208.669,12273.0
2021-10-06 14:30:00,225.79,225.99,225.59,225.98,15189.0,208.6597,208.8446,208.4749,208.8353,15189.0
2021-10-06 14:40:00,225.93,226.69,225.91,226.23,20563.0,208.7891,209.4914,208.7706,209.0663,20563.0
2021-10-06 14:50:00,226.34,226.53,226.05,226.23,14157.0,209.168,209.3436,208.9,209.0663,14157.0
2021-10-06 15:00:00,226.33,226.35,226.04,226.19,15503.0,209.1588,209.1772,208.8908,209.0294,15503.0
2021-10-06 15:10:00,226.2,226.29,226.07,226.2,31977.0,209.0386,209.1218,208.9185,209.0386,31977.0
2021-10-06 15:20:00,226.2,226.21,226.0,226.17,24281.0,209.0386,209.0479,208.8538,209.0109,24281.0
2021-10-06 15:30:00,226.14,226.15,225.37,225.48,26680.0,208.9832,208.9924,208.2716,208.3732,26680.0
2021-10-06 15:40:00,225.5,226.82,225.49,226.54,61101.0,208.3917,209.6116,208.3825,209.3528,61101.0
2021-10-06 15:50:00,226.57,226.99,226.47,226.9,62325.0,209.3805,209.7687,209.2881,209.6855,62325.0
2021-10-07 09:30:00,227.64,229.86,227.64,229.82,30589.0,210.3694,212.4209,210.3694,212.384,30589.0
2021-10-07 09:40:00,229.82,230.69,229.59,229.68,24841.0,212.384,213.188,212.1714,212.2546,24841.0
2021-10-07 09:50:00,229.83,230.5,229.76,230.47,8582.0,212.3932,213.0124,212.3285,212.9847,8582.0
2021-10-07 10:00:00,230.72,231.23,230.62,231.12,18345.0,213.2157,213.687,213.1233,213.5853,18345.0
2021-10-07 10:10:00,231.14,231.15,230.57,230.79,12578.0,213.6038,213.6131,213.0771,213.2804,12578.0
2021-10-07 10:20:00,230.96,230.96,230.55,230.67,16294.0,213.4375,213.4375,213.0586,213.1695,16294.0
2021-10-07 10:30:00,230.65,230.69,230.09,230.17,14547.0,213.151,213.188,212.6335,212.7074,14547.0
2021-10-07 10:40:00,230.15,230.45,230.13,230.45,11698.0,212.6889,212.9662,212.6705,212.9662,11698.0
2021-10-07 10:50:00,230.39,230.65,230.34,230.48,8989.0,212.9107,213.151,212.8645,212.9939,8989.0
2021-10-07 11:00:00,230.53,230.77,230.5,230.65,12900.0,213.0401,213.2619,213.0124,213.151,12900.0
2021-10-07 11:10:00,230.63,231.0,230.27,230.5,20052.0,213.1325,213.4745,212.7998,213.0124,20052.0
2021-10-07 11:20:00,230.61,230.62,230.19,230.2,7468.0,213.114,213.1233,212.7259,212.7351,7468.0
2021-10-07 11:30:00,230.3,230.43,230.17,230.26,13787.0,212.8276,212.9477,212.7074,212.7906,13787.0
2021-10-07 11:40:00,230.28,230.45,230.16,230.25,9985.0,212.8091,212.9662,212.6982,212.7814,9985.0
2021-10-07 11:50:00,230.22,230.33,230.14,230.25,15972.0,212.7536,212.8553,212.6797,212.7814,15972.0
2021-10-07 12:00:00,230.25,230.57,230.24,230.44,13476.0,212.7814,213.0771,212.7721,212.9569,13476.0
2021-10-07 12:10:00,230.36,230.47,230.33,230.47,4398.0,212.883,212.9847,212.8553,212.9847,4398.0
2021-10-07 12:20:00,230.49,230.6,230.4,230.51,14626.0,213.0031,213.1048,212.92,213.0216,14626.0
2021-10-07 12:30:00,230.54,230.8,230.47,230.74,6244.0,213.0494,213.2896,212.9847,213.2342,6244.0
2021-10-07 12:40:00,230.79,230.81,230.61,230.73,8327.0,213.2804,213.2989,213.114,213.2249,8327.0
2021-10-07 12:50:00,230.7,231.1,230.65,230.97,9533.0,213.1972,213.5669,213.151,213.4467,9533.0
2021-10-07 13:00:00,231.0,231.02,230.85,230.98,9404.0,213.4745,213.4929,213.3358,213.456,9404.0
2021-10-07 13:10:00,231.01,231.04,230.89,230.93,6940.0,213.4837,213.5114,213.3728,213.4098,6940.0
2021-10-07 13:20:00,230.92,231.1,230.78,231.08,7049.0,213.4005,213.5669,213.2711,213.5484,7049.0
2021-10-07 13:30:00,231.03,231.11,230.79,230.83,6162.0,213.5022,213.5761,213.2804,213.3174,6162.0
2021-10-07 13:40:00,230.83,230.84,230.73,230.77,2597.0,213.3174,213.3266,213.2249,213.2619,2597.0
2021-10-07 13:50:00,230.77,230.79,230.53,230.62,11020.0,213.2619,213.2804,213.0401,213.1233,11020.0
2021-10-07 14:00:00,230.61,230.64,230.4,230.64,4348.0,213.114,213.1418,212.92,213.1418,4348.0
2021-10-07 14:10:00,230.69,230.73,230.58,230.62,5290.0,213.188,213.2249,213.0863,213.1233,5290.0
2021-10-07 14:20:00,230.65,230.72,230.51,230.63,12545.0,213.151,213.2157,213.0216,213.1325,12545.0
2021-10-07 14:30:00,230.6,230.72,230.44,230.53,10336.0,213.1048,213.2157,212.9569,213.0401,10336.0
2021-10-07 14:40:00,230.51,230.56,230.37,230.44,13333.0,213.0216,213.0678,212.8923,212.9569,13333.0
2021-10-07 14:50:00,230.45,230.45,230.12,230.15,9087.0,212.9662,212.9662,212.6612,212.6889,9087.0
2021-10-07 15:00:00,230.12,230.36,229.82,230.36,13324.0,212.6612,212.883,212.384,212.883,13324.0
2021-10-07 15:10:00,230.36,230.72,230.31,230.63,9290.0,212.883,213.2157,212.8368,213.1325,9290.0
2021-10-07 15:20:00,230.6,230.84,230.55,230.58,10620.0,213.1048,213.3266,213.0586,213.0863,10620.0
2021-10-07 15:30:00,230.55,230.58,230.28,230.4,20034.0,213.0586,213.0863,212.8091,212.92,20034.0
2021-10-07 15:40:00,230.5,230.6,230.33,230.53,15536.0,213.0124,213.1048,212.8553,213.0401,15536.0
2021-10-07 15:50:00,230.52,230.76,230.21,230.6,80305.0,213.0309,213.2527,212.7444,213.1048,80305.0
2021-10-08 09:30:00,230.95,231.94,230.3,231.94,15388.0,213.4282,214.3431,212.8276,214.3431,15388.0
2021-10-08 09:40:00,231.68,232.19,231.05,231.7,19146.0,214.1029,214.5742,213.5207,214.1213,19146.0
2021-10-08 09:50:00,231.7,232.1,231.27,231.93,14144.0,214.1213,214.491,213.724,214.3339,14144.0
2021-10-08 10:00:00,231.99,232.35,231.86,231.86,6664.0,214.3893,214.722,214.2692,214.2692,6664.0
2021-10-08 10:10:00,231.96,232.3,231.64,231.65,32725.0,214.3616,214.6758,214.0659,214.0751,32725.0
2021-10-08 10:20:00,231.42,231.74,231.26,231.44,8018.0,213.8626,214.1583,213.7147,213.8811,8018.0
2021-10-08 10:30:00,231.39,231.9,231.31,231.63,10702.0,213.8349,214.3062,213.7609,214.0567,10702.0
2021-10-08 10:40:00,231.63,232.43,231.55,232.33,10885.0,214.0567,214.796,213.9827,214.7035,10885.0
2021-10-08 10:50:00,232.27,232.41,232.09,232.23,8484.0,214.6481,214.7775,214.4818,214.6111,8484.0
2021-10-08 11:00:00,232.25,232.67,232.16,232.63,19300.0,214.6296,215.0178,214.5464,214.9808,19300.0
2021-10-08 11:10:00,232.67,233.23,232.59,233.06,25575.0,215.0178,215.5353,214.9438,215.3782,25575.0
2021-10-08 11:20:00,233.0,233.31,232.78,233.11,15146.0,215.3227,215.6092,215.1194,215.4244,15146.0
2021-10-08 11:30:00,233.2,233.22,232.85,233.06,10975.0,215.5075,215.526,215.1841,215.3782,10975.0
2021-10-08 11:40:00,233.05,233.37,232.96,233.02,9284.0,215.3689,215.6646,215.2858,215.3412,9284.0
2021-10-08 11:50:00,233.09,233.37,233.03,233.26,12943.0,215.4059,215.6646,215.3504,215.563,12943.0
2021-10-08 12:00:00,233.31,233.56,233.29,233.46,8097.0,215.6092,215.8402,215.5907,215.7478,8097.0
2021-10-08 12:10:00,233.37,233.5,233.02,233.03,25666.0,215.6646,215.7848,215.3412,215.3504,25666.0
2021-10-08 12:20:00,233.03,233.23,232.61,232.79,9511.0,215.3504,215.5353,214.9623,215.1286,9511.0
2021-10-08 12:30:00,232.71,233.36,232.71,233.34,11380.0,215.0547,215.6554,215.0547,215.6369,11380.0
2021-10-08 12:40:00,233.32,233.37,232.96,232.99,6385.0,215.6184,215.6646,215.2858,215.3135,6385.0
2021-10-08 12:50:00,232.95,233.15,232.87,232.95,5209.0,215.2765,215.4613,215.2026,215.2765,5209.0
2021-10-08 13:00:00,232.96,233.09,232.72,232.73,7165.0,215.2858,215.4059,215.064,215.0732,7165.0
2021-10-08 13:10:00,232.73,232.97,232.41,232.44,5729.0,215.0732,215.295,214.7775,214.8052,5729.0
2021-10-08 13:20:00,232.41,232.51,232.31,232.45,17957.0,214.7775,214.8699,214.6851,214.8144,17957.0
2021-10-08 13:30:00,232.42,232.76,232.39,232.66,15465.0,214.7867,215.1009,214.759,215.0085,15465.0
2021-10-08 13:40:00,232.65,232.75,232.53,232.73,4941.0,214.9993,215.0917,214.8884,215.0732,4941.0
2021-10-08 13:50:00,232.75,232.77,232.47,232.67,11451.0,215.0917,215.1102,214.8329,215.0178,11451.0
2021-10-08 14:00:00,232.64,233.09,232.61,233.06,9378.0,214.99,215.4059,214.9623,215.3782,9378.0
2021-10-08 14:10:00,233.06,233.22,232.96,233.15,6497.0,215.3782,215.526,215.2858,215.4613,6497.0
2021-10-08 14:20:00,233.1,233.39,233.1,233.38,6452.0,215.4151,215.6831,215.4151,215.6739,6452.0
2021-10-08 14:30:00,233.31,233.36,233.11,233.32,10364.0,215.6092,215.6554,215.4244,215.6184,10364.0
2021-10-08 14:40:00,233.33,233.68,233.26,233.68,16436.0,215.6277,215.9511,215.563,215.9511,16436.0
2021-10-08 14:50:00,233.75,234.0,233.75,233.98,8474.0,216.0158,216.2468,216.0158,216.2284,8474.0
2021-10-08 15:00:00,234.07,234.2,233.89,234.13,11075.0,216.3115,216.4317,216.1452,216.367,11075.0
2021-10-08 15:10:00,234.16,234.36,234.0,234.11,20539.0,216.3947,216.5795,216.2468,216.3485,20539.0
2021-10-08 15:20:00,234.1,234.18,233.88,233.99,15024.0,216.3393,216.4132,216.136,216.2376,15024.0
2021-10-08 15:30:00,233.94,234.1,233.56,234.03,34723.0,216.1914,216.3393,215.8402,216.2746,34723.0
2021-10-08 15:40:00,234.03,234.05,233.14,233.19,59148.0,216.2746,216.2931,215.4521,215.4983,59148.0
2021-10-08 15:50:00,233.12,233.48,232.93,233.17,125817.0,215.4336,215.7663,215.258,215.4798,125817.0
2021-10-11 09:30:00,233.6,233.93,232.93,233.44,21709.0,215.8772,216.1822,215.258,215.7293,21709.0
2021-10-11 09:40:00,233.51,234.27,233.18,234.13,23278.0,215.794,216.4964,215.4891,216.367,23278.0
2021-10-11 09:50:00,234.08,235.2,234.08,235.1,23817.0,216.3208,217.3558,216.3208,217.2634,23817.0
2021-10-11 10:00:00,235.17,235.66,235.02,235.18,8173.0,217.3281,217.7809,217.1895,217.3373,8173.0
2021-10-11 10:10:00,235.38,236.08,235.38,235.86,17877.0,217.5222,218.169,217.5222,217.9657,17877.0
2021-10-11 10:20:00,235.94,236.0,235.61,235.87,8194.0,218.0397,218.0951,217.7347,217.975,8194.0
2021-10-11 10:30:00,235.9,236.23,235.74,236.15,7240.0,218.0027,218.3077,217.8548,218.2337,7240.0
2021-10-11 10:40:00,236.24,236.48,236.22,236.4,12405.0,218.3169,218.5387,218.2984,218.4648,12405.0
2021-10-11 10:50:00,236.46,236.74,236.35,236.43,14537.0,218.5202,218.779,218.4186,218.4925,14537.0
2021-10-11 11:00:00,236.43,236.43,236.04,236.11,8745.0,218.4925,218.4925,218.1321,218.1968,8745.0
2021-10-11 11:10:00,236.11,236.16,235.66,235.66,13407.0,218.1968,218.243,217.7809,217.7809,13407.0
2021-10-11 11:20:00,235.59,235.75,235.33,235.4,15208.0,217.7162,217.8641,217.4759,217.5406,15208.0
2021-10-11 11:30:00,235.44,235.91,235.38,235.9,6591.0,217.5776,218.0119,217.5222,218.0027,6591.0
2021-10-11 11:40:00,235.97,236.17,235.91,235.98,8352.0,218.0674,218.2522,218.0119,218.0766,8352.0
2021-10-11 11:50:00,236.01,236.5,235.79,236.5,8421.0,218.1044,218.5572,217.901,218.5572,8421.0
2021-10-11 12:00:00,236.45,236.61,235.74,235.93,11115.0,218.511,218.6588,217.8548,218.0304,11115.0
2021-10-11 12:10:00,236.01,236.05,235.62,235.62,7019.0,218.1044,218.1413,217.7439,217.7439,7019.0
2021-10-11 12:20:00,235.61,235.94,235.52,235.81,5448.0,217.7347,218.0397,217.6515,217.9195,5448.0
2021-10-11 12:30:00,235.73,235.93,235.61,235.7,6577.0,217.8456,218.0304,217.7347,217.8179,6577.0
2021-10-11 12:40:00,235.65,235.73,235.34,235.51,5301.0,217.7717,217.8456,217.4852,217.6423,5301.0
2021-10-11 12:50:00,235.43,235.43,235.15,235.42,5483.0,217.5684,217.5684,217.3096,217.5591,5483.0
2021-10-11 13:00:00,235.39,235.39,234.82,235.15,3747.0,217.5314,217.5314,217.0046,217.3096,3747.0
2021-10-11 13:10:00,235.15,235.33,235.15,235.26,4965.0,217.3096,217.4759,217.3096,217.4113,4965.0
2021-10-11 13:20:00,235.22,235.24,234.9,235.06,3242.0,217.3743,217.3928,217.0786,217.2264,3242.0
2021-10-11 13:30:00,235.02,235.29,234.94,235.15,6288.0,217.1895,217.439,217.1155,217.3096,6288.0
2021-10-11 13:40:00,235.07,235.24,234.76,234.89,5733.0,217.2357,217.3928,216.9492,217.0693,5733.0
2021-10-11 13:50:00,234.84,235.02,234.55,234.77,8470.0,217.0231,217.1895,216.7551,216.9584,8470.0
2021-10-11 14:00:00,234.84,235.02,234.84,234.89,2534.0,217.0231,217.1895,217.0231,217.0693,2534.0
2021-10-11 14:10:00,234.93,234.98,234.83,234.95,22485.0,217.1063,217.1525,217.0139,217.1248,22485.0
2021-10-11 14:20:00,234.9,235.25,234.84,235.02,9684.0,217.0786,217.402,217.0231,217.1895,9684.0
2021-10-11 14:30:00,235.05,235.18,234.96,234.98,9368.0,217.2172,217.3373,217.134,217.1525,9368.0
2021-10-11 14:40:00,234.99,235.2,234.95,235.17,5047.0,217.1617,217.3558,217.1248,217.3281,5047.0
2021-10-11 14:50:00,235.17,235.4,235.04,235.33,6489.0,217.3281,217.5406,217.2079,217.4759,6489.0
2021-10-11 15:00:00,235.38,235.69,235.33,235.46,6030.0,217.5222,217.8086,217.4759,217.5961,6030.0
2021-10-11 15:10:00,235.46,235.64,235.28,235.28,7385.0,217.5961,217.7624,217.4297,217.4297,7385.0
2021-10-11 15:20:00,235.27,235.4,235.06,235.08,11663.0,217.4205,217.5406,217.2264,217.2449,11663.0
2021-10-11 15:30:00,235.13,235.52,235.13,235.44,16924.0,217.2911,217.6515,217.2911,217.5776,16924.0
2021-10-11 15:40:00,235.44,235.44,234.94,235.18,21115.0,217.5776,217.5776,217.1155,217.3373,21115.0
2021-10-11 15:50:00,235.14,235.47,234.77,235.37,103947.0,217.3004,217.6053,216.9584,217.5129,103947.0
2021-10-12 09:30:00,235.36,236.59,234.78,236.36,22623.0,217.5037,218.6404,216.9677,218.4278,22623.0
2021-10-12 09:40:00,236.42,236.73,235.08,235.82,63428.0,218.4832,218.7697,217.2449,217.9288,63428.0
2021-10-12 09:50:00,236.08,237.03,235.99,236.41,19195.0,218.169,219.047,218.0859,218.474,19195.0
2021-10-12 10:00:00,236.57,236.92,235.7,235.98,15883.0,218.6219,218.9453,217.8179,218.0766,15883.0
2021-10-12 10:10:00,235.94,236.53,235.81,236.19,13453.0,218.0397,218.5849,217.9195,218.2707,13453.0
2021-10-12 10:20:00,236.09,236.5,235.97,236.5,17378.0,218.1783,218.5572,218.0674,218.5572,17378.0
2021-10-12 10:30:00,236.51,236.99,236.1,236.99,12218.0,218.5664,219.01,218.1875,219.01,12218.0
2021-10-12 10:40:00,236.99,237.17,236.72,237.13,15789.0,219.01,219.1763,218.7605,219.1394,15789.0
2021-10-12 10:50:00,237.08,237.25,236.82,236.84,5028.0,219.0932,219.2503,218.8529,218.8714,5028.0
2021-10-12 11:00:00,236.81,237.34,236.81,237.28,12496.0,218.8437,219.3334,218.8437,219.278,12496.0
2021-10-12 11:10:00,237.28,237.4,236.8,237.08,23726.0,219.278,219.3889,218.8344,219.0932,23726.0
2021-10-12 11:20:00,237.08,237.47,237.0,237.44,22209.0,219.0932,219.4536,219.0192,219.4259,22209.0
2021-10-12 11:30:00,237.52,237.67,237.37,237.43,22050.0,219.4998,219.6384,219.3612,219.4166,22050.0
2021-10-12 11:40:00,237.43,237.87,237.42,237.84,14653.0,219.4166,219.8232,219.4074,219.7955,14653.0
2021-10-12 11:50:00,237.84,237.99,237.68,237.86,11902.0,219.7955,219.9341,219.6477,219.814,11902.0
2021-10-12 12:00:00,237.9,238.22,237.76,238.22,20548.0,219.851,220.1467,219.7216,220.1467,20548.0
2021-10-12 12:10:00,238.25,238.4,237.83,237.91,16255.0,220.1744,220.313,219.7863,219.8602,16255.0
2021-10-12 12:20:00,237.84,237.93,237.65,237.66,26476.0,219.7955,219.8787,219.6199,219.6292,26476.0
2021-10-12 12:30:00,237.7,237.73,237.16,237.37,13733.0,219.6661,219.6939,219.1671,219.3612,13733.0
2021-10-12 12:40:00,237.36,237.71,237.32,237.62,14748.0,219.3519,219.6754,219.315,219.5922,14748.0
2021-10-12 12:50:00,237.63,237.73,237.33,237.43,8423.0,219.6014,219.6939,219.3242,219.4166,8423.0
2021-10-12 13:00:00,237.42,237.49,237.25,237.37,6919.0,219.4074,219.4721,219.2503,219.3612,6919.0
2021-10-12 13:10:00,237.44,237.56,237.32,237.45,8765.0,219.4259,219.5368,219.315,219.4351,8765.0
2021-10-12 13:20:00,237.36,237.37,236.96,237.19,4994.0,219.3519,219.3612,218.9823,219.1948,4994.0
2021-10-12 13:30:00,237.21,237.22,237.05,237.17,8679.0,219.2133,219.2226,219.0655,219.1763,8679.0
2021-10-12 13:40:00,237.11,237.21,236.98,237.01,6925.0,219.1209,219.2133,219.0008,219.0285,6925.0
2021-10-12 13:50:00,237.2,237.2,236.54,236.54,8093.0,219.2041,219.2041,218.5941,218.5941,8093.0
2021-10-12 14:00:00,236.48,236.64,236.07,236.64,27648.0,218.5387,218.6866,218.1598,218.6866,27648.0
2021-10-12 14:10:00,236.58,236.88,236.43,236.73,12107.0,218.6311,218.9083,218.4925,218.7697,12107.0
2021-10-12 14:20:00,236.58,236.83,236.51,236.63,11136.0,218.6311,218.8621,218.5664,218.6773,11136.0
2021-10-12 14:30:00,236.73,236.92,236.63,236.73,16842.0,218.7697,218.9453,218.6773,218.7697,16842.0
2021-10-12 14:40:00,236.72,237.26,236.71,237.06,35839.0,218.7605,219.2595,218.7512,219.0747,35839.0
2021-10-12 14:50:00,237.14,237.54,237.11,237.5,20713.0,219.1486,219.5183,219.1209,219.4813,20713.0
2021-10-12 15:00:00,237.5,237.5,237.22,237.5,16207.0,219.4813,219.4813,219.2226,219.4813,16207.0
2021-10-12 15:10:00,237.46,237.59,237.17,237.55,22332.0,219.4443,219.5645,219.1763,219.5275,22332.0
2021-10-12 15:20:00,237.54,237.68,237.19,237.34,17298.0,219.5183,219.6477,219.1948,219.3334,17298.0
2021-10-12 15:30:00,237.31,237.33,237.01,237.09,24693.0,219.3057,219.3242,219.0285,219.1024,24693.0
2021-10-12 15:40:00,237.11,237.17,236.26,236.36,37029.0,219.1209,219.1763,218.3354,218.4278,37029.0
2021-10-12 15:50:00,236.31,237.24,236.1,237.13,115191.0,218.3816,219.241,218.1875,219.1394,115191.0
2021-10-13 09:30:00,236.37,236.47,234.64,234.64,49683.0,218.437,218.5295,216.8383,216.8383,49683.0
2021-10-13 09:40:00,234.92,235.61,234.28,234.7,52381.0,217.0971,217.7347,216.5056,216.8937,52381.0
2021-10-13 09:50:00,234.58,235.07,234.07,234.26,15898.0,216.7828,217.2357,216.3115,216.4871,15898.0
2021-10-13 10:00:00,234.12,234.19,233.27,233.28,20014.0,216.3577,216.4224,215.5722,215.5815,20014.0
2021-10-13 10:10:00,233.18,233.22,232.56,232.95,19445.0,215.4891,215.526,214.9161,215.2765,19445.0
2021-10-13 10:20:00,232.84,233.37,232.46,233.04,28362.0,215.1749,215.6646,214.8237,215.3597,28362.0
2021-10-13 10:30:00,232.9,233.37,232.82,233.06,22308.0,215.2303,215.6646,215.1564,215.3782,22308.0
2021-10-13 10:40:00,233.08,233.78,232.97,233.38,25729.0,215.3966,216.0435,215.295,215.6739,25729.0
2021-10-13 10:50:00,233.44,233.83,233.44,233.63,12497.0,215.7293,216.0897,215.7293,215.9049,12497.0
2021-10-13 11:00:00,233.69,234.26,233.58,234.24,19410.0,215.9604,216.4871,215.8587,216.4686,19410.0
2021-10-13 11:10:00,234.21,234.43,234.1,234.43,27810.0,216.4409,216.6442,216.3393,216.6442,27810.0
2021-10-13 11:20:00,234.43,234.43,233.98,234.06,10665.0,216.6442,216.6442,216.2284,216.3023,10665.0
2021-10-13 11:30:00,234.07,234.78,233.98,234.78,9272.0,216.3115,216.9677,216.2284,216.9677,9272.0
2021-10-13 11:40:00,234.71,235.22,234.5,235.03,22628.0,216.903,217.3743,216.7089,217.1987,22628.0
2021-10-13 11:50:00,235.14,235.28,235.06,235.28,12590.0,217.3004,217.4297,217.2264,217.4297,12590.0
2021-10-13 12:00:00,235.25,235.57,235.25,235.35,9645.0,217.402,217.6977,217.402,217.4944,9645.0
2021-10-13 12:10:00,235.38,235.92,235.37,235.75,13879.0,217.5222,218.0212,217.5129,217.8641,13879.0
2021-10-13 12:20:00,235.75,235.95,235.66,235.95,10458.0,217.8641,218.0489,217.7809,218.0489,10458.0
2021-10-13 12:30:00,235.89,235.96,235.51,235.84,11446.0,217.9935,218.0581,217.6423,217.9473,11446.0
2021-10-13 12:40:00,235.88,235.96,235.45,235.51,8459.0,217.9842,218.0581,217.5868,217.6423,8459.0
2021-10-13 12:50:00,235.46,235.57,235.35,235.53,5908.0,217.5961,217.6977,217.4944,217.6608,5908.0
2021-10-13 13:00:00,235.51,235.6,235.24,235.4,7127.0,217.6423,217.7255,217.3928,217.5406,7127.0
2021-10-13 13:10:00,235.43,235.44,235.2,235.39,5380.0,217.5684,217.5776,217.3558,217.5314,5380.0
2021-10-13 13:20:00,235.39,235.95,235.36,235.76,6823.0,217.5314,218.0489,217.5037,217.8733,6823.0
2021-10-13 13:30:00,235.88,235.97,235.64,235.74,11219.0,217.9842,218.0674,217.7624,217.8548,11219.0
2021-10-13 13:40:00,235.76,235.82,235.39,235.47,30905.0,217.8733,217.9288,217.5314,217.6053,30905.0
2021-10-13 13:50:00,235.52,235.52,235.37,235.39,5042.0,217.6515,217.6515,217.5129,217.5314,5042.0
2021-10-13 14:00:00,235.4,235.99,234.96,235.55,9096.0,217.5406,218.0859,217.134,217.6793,9096.0
2021-10-13 14:10:00,235.43,235.61,235.09,235.35,7089.0,217.5684,217.7347,217.2542,217.4944,7089.0
2021-10-13 14:20:00,235.28,235.47,235.03,235.23,5354.0,217.4297,217.6053,217.1987,217.3835,5354.0
2021-10-13 14:30:00,235.17,235.43,235.09,235.43,28219.0,217.3281,217.5684,217.2542,217.5684,28219.0
2021-10-13 14:40:00,235.49,235.85,235.46,235.79,9257.0,217.6238,217.9565,217.5961,217.901,9257.0
2021-10-13 14:50:00,235.75,235.81,235.51,235.64,8275.0,217.8641,217.9195,217.6423,217.7624,8275.0
2021-10-13 15:00:00,235.64,235.74,235.26,235.63,10678.0,217.7624,217.8548,217.4113,217.7532,10678.0
2021-10-13 15:10:00,235.67,235.67,235.36,235.49,12162.0,217.7901,217.7901,217.5037,217.6238,12162.0
2021-10-13 15:20:00,235.52,235.57,235.08,235.17,13437.0,217.6515,217.6977,217.2449,217.3281,13437.0
2021-10-13 15:30:00,235.17,235.32,234.84,235.06,28926.0,217.3281,217.4667,217.0231,217.2264,28926.0
2021-10-13 15:40:00,235.05,235.11,234.68,234.98,37357.0,217.2172,217.2726,216.8753,217.1525,37357.0
2021-10-13 15:50:00,234.94,235.28,234.43,234.61,147009.0,217.1155,217.4297,216.6442,216.8106,147009.0
2021-10-14 09:30:00,235.89,236.81,235.65,235.8,15289.0,217.9935,218.8437,217.7717,217.9103,15289.0
2021-10-14 09:40:00,235.79,236.57,235.39,235.48,18958.0,217.901,218.6219,217.5314,217.6146,18958.0
2021-10-14 09:50:00,235.28,235.75,234.79,235.23,13101.0,217.4297,217.8641,216.9769,217.3835,13101.0
2021-10-14 10:00:00,235.12,236.4,235.12,235.81,34012.0,217.2819,218.4648,217.2819,217.9195,34012.0
2021-10-14 10:10:00,235.91,236.39,235.79,236.3,18582.0,218.0119,218.4555,217.901,218.3724,18582.0
2021-10-14 10:20:00,236.42,236.75,236.22,236.3,11590.0,218.4832,218.7882,218.2984,218.3724,11590.0
2021-10-14 10:30:00,236.33,236.4,235.73,236.1,11653.0,218.4001,218.4648,217.8456,218.1875,11653.0
2021-10-14 10:40:00,236.22,236.44,236.09,236.26,6601.0,218.2984,218.5017,218.1783,218.3354,6601.0
2021-10-14 10:50:00,236.31,236.75,236.1,236.75,6874.0,218.3816,218.7882,218.1875,218.7882,6874.0
2021-10-14 11:00:00,236.8,237.12,236.74,236.97,12068.0,218.8344,219.1301,218.779,218.9915,12068.0
2021-10-14 11:10:00,236.89,236.96,236.58,236.69,7421.0,218.9176,218.9823,218.6311,218.7328,7421.0
2021-10-14 11:20:00,236.8,236.95,236.25,236.4,8102.0,218.8344,218.973,218.3261,218.4648,8102.0
2021-10-14 11:30:00,236.43,236.97,236.41,236.92,8812.0,218.4925,218.9915,218.474,218.9453,8812.0
2021-10-14 11:40:00,236.86,236.95,236.6,236.95,6450.0,218.8899,218.973,218.6496,218.973,6450.0
2021-10-14 11:50:00,237.0,237.31,236.81,237.21,10246.0,219.0192,219.3057,218.8437,219.2133,10246.0
2021-10-14 12:00:00,237.32,237.57,237.23,237.4,8976.0,219.315,219.546,219.2318,219.3889,8976.0
2021-10-14 12:10:00,237.32,237.44,237.02,237.16,5915.0,219.315,219.4259,219.0377,219.1671,5915.0
2021-10-14 12:20:00,237.17,237.4,237.04,237.32,5571.0,219.1763,219.3889,219.0562,219.315,5571.0
2021-10-14 12:30:00,237.32,237.36,237.03,237.15,11821.0,219.315,219.3519,219.047,219.1579,11821.0
2021-10-14 12:40:00,237.12,237.12,236.69,236.8,7984.0,219.1301,219.1301,218.7328,218.8344,7984.0
2021-10-14 12:50:00,236.86,237.07,236.84,237.05,7435.0,218.8899,219.0839,218.8714,219.0655,7435.0
2021-10-14 13:00:00,237.07,237.12,236.76,236.82,7538.0,219.0839,219.1301,218.7975,218.8529,7538.0
2021-10-14 13:10:00,236.8,236.87,236.68,236.81,15846.0,218.8344,218.8991,218.7235,218.8437,15846.0
2021-10-14 13:20:00,236.87,236.99,236.87,236.94,9248.0,218.8991,219.01,218.8991,218.9638,9248.0
2021-10-14 13:30:00,237.0,237.58,237.0,237.57,9100.0,219.0192,219.5552,219.0192,219.546,9100.0
2021-10-14 13:40:00,237.55,237.65,237.5,237.52,18343.0,219.5275,219.6199,219.4813,219.4998,18343.0
2021-10-14 13:50:00,237.59,237.88,237.52,237.71,10195.0,219.5645,219.8325,219.4998,219.6754,10195.0
2021-10-14 14:00:00,237.72,237.76,237.23,237.33,13848.0,219.6846,219.7216,219.2318,219.3242,13848.0
2021-10-14 14:10:00,237.33,237.38,237.25,237.32,14677.0,219.3242,219.3704,219.2503,219.315,14677.0
2021-10-14 14:20:00,237.29,237.31,237.11,237.19,10050.0,219.2872,219.3057,219.1209,219.1948,10050.0
2021-10-14 14:30:00,237.19,237.19,236.96,237.05,10349.0,219.1948,219.1948,218.9823,219.0655,10349.0
2021-10-14 14:40:00,237.02,237.02,236.91,236.98,11665.0,219.0377,219.0377,218.9361,219.0008,11665.0
2021-10-14 14:50:00,236.97,236.97,236.53,236.54,15567.0,218.9915,218.9915,218.5849,218.5941,15567.0
2021-10-14 15:00:00,236.57,236.65,236.45,236.63,17599.0,218.6219,218.6958,218.511,218.6773,17599.0
2021-10-14 15:10:00,236.61,236.63,236.38,236.41,19081.0,218.6588,218.6773,218.4463,218.474,19081.0
2021-10-14 15:20:00,236.41,236.48,236.28,236.44,14571.0,218.474,218.5387,218.3539,218.5017,14571.0
2021-10-14 15:30:00,236.44,236.56,236.17,236.47,31492.0,218.5017,218.6126,218.2522,218.5295,31492.0
2021-10-14 15:40:00,236.47,236.67,236.36,236.41,23358.0,218.5295,218.7143,218.4278,218.474,23358.0
2021-10-14 15:50:00,236.45,236.71,236.32,236.69,75596.0,218.511,218.7512,218.3908,218.7328,75596.0
2021-10-15 09:30:00,238.09,239.97,237.68,239.12,53336.0,220.0265,221.7639,219.6477,220.9784,53336.0
2021-10-15 09:40:00,238.62,239.24,238.12,239.24,20887.0,220.5163,221.0893,220.0543,221.0893,20887.0
2021-10-15 09:50:00,239.03,239.76,239.03,239.65,8936.0,220.8952,221.5698,220.8952,221.4682,8936.0
2021-10-15 10:00:00,239.56,240.13,239.56,240.01,11506.0,221.385,221.9118,221.385,221.8009,11506.0
2021-10-15 10:10:00,239.94,240.5,239.93,240.12,9134.0,221.7362,222.2537,221.727,221.9025,9134.0
2021-10-15 10:20:00,240.12,240.24,239.59,239.63,7783.0,221.9025,222.0134,221.4127,221.4497,7783.0
2021-10-15 10:30:00,239.53,239.84,239.53,239.72,3306.0,221.3573,221.6438,221.3573,221.5329,3306.0
2021-10-15 10:40:00,239.84,240.61,239.73,240.61,8668.0,221.6438,222.3554,221.5421,222.3554,8668.0
2021-10-15 10:50:00,240.59,240.6,239.86,240.2,3670.0,222.3369,222.3461,221.6623,221.9765,3670.0
2021-10-15 11:00:00,240.12,240.12,239.76,240.02,5450.0,221.9025,221.9025,221.5698,221.8101,5450.0
2021-10-15 11:10:00,240.03,240.28,240.02,240.27,6608.0,221.8194,222.0504,221.8101,222.0412,6608.0
2021-10-15 11:20:00,240.19,240.24,239.96,240.24,5235.0,221.9672,222.0134,221.7547,222.0134,5235.0
2021-10-15 11:30:00,240.2,240.5,240.2,240.5,5888.0,221.9765,222.2537,221.9765,222.2537,5888.0
2021-10-15 11:40:00,240.46,240.73,240.35,240.71,5456.0,222.2167,222.4663,222.1151,222.4478,5456.0
2021-10-15 11:50:00,240.71,240.88,240.58,240.88,5909.0,222.4478,222.6049,222.3276,222.6049,5909.0
2021-10-15 12:00:00,240.85,240.94,240.67,240.72,6221.0,222.5772,222.6603,222.4108,222.457,6221.0
2021-10-15 12:10:00,240.72,240.72,240.39,240.5,5089.0,222.457,222.457,222.1521,222.2537,5089.0
2021-10-15 12:20:00,240.56,240.56,240.44,240.47,4517.0,222.3092,222.3092,222.1983,222.226,4517.0
2021-10-15 12:30:00,240.51,240.58,240.12,240.18,5382.0,222.2629,222.3276,221.9025,221.958,5382.0
2021-10-15 12:40:00,240.16,240.38,240.15,240.31,3154.0,221.9395,222.1428,221.9303,222.0781,3154.0
2021-10-15 12:50:00,240.36,240.36,239.91,239.91,7890.0,222.1243,222.1243,221.7085,221.7085,7890.0
2021-10-15 13:00:00,239.88,239.95,239.78,239.93,8072.0,221.6807,221.7454,221.5883,221.727,8072.0
2021-10-15 13:10:00,239.85,239.9,239.26,239.26,10744.0,221.653,221.6992,221.1078,221.1078,10744.0
2021-10-15 13:20:00,239.26,239.57,239.26,239.54,7524.0,221.1078,221.3943,221.1078,221.3665,7524.0
2021-10-15 13:30:00,239.59,239.83,239.48,239.75,11216.0,221.4127,221.6345,221.3111,221.5606,11216.0
2021-10-15 13:40:00,239.76,239.82,239.5,239.68,12880.0,221.5698,221.6253,221.3296,221.4959,12880.0
2021-10-15 13:50:00,239.71,239.77,239.54,239.54,6028.0,221.5236,221.5791,221.3665,221.3665,6028.0
2021-10-15 14:00:00,239.52,240.0,239.52,240.0,14830.0,221.3481,221.7916,221.3481,221.7916,14830.0
2021-10-15 14:10:00,239.99,240.15,239.94,239.96,6929.0,221.7824,221.9303,221.7362,221.7547,6929.0
2021-10-15 14:20:00,240.0,240.39,240.0,240.33,8614.0,221.7916,222.1521,221.7916,222.0966,8614.0
2021-10-15 14:30:00,240.36,240.41,240.19,240.29,8963.0,222.1243,222.1705,221.9672,222.0596,8963.0
2021-10-15 14:40:00,240.33,240.43,240.28,240.28,7951.0,222.0966,222.189,222.0504,222.0504,7951.0
2021-10-15 14:50:00,240.23,240.26,239.8,240.24,13908.0,222.0042,222.0319,221.6068,222.0134,13908.0
2021-10-15 15:00:00,240.2,240.27,239.82,239.82,15009.0,221.9765,222.0412,221.6253,221.6253,15009.0
2021-10-15 15:10:00,239.86,240.05,239.61,239.61,15745.0,221.6623,221.8378,221.4312,221.4312,15745.0
2021-10-15 15:20:00,239.64,239.82,239.53,239.81,15964.0,221.459,221.6253,221.3573,221.6161,15964.0
2021-10-15 15:30:00,239.79,240.01,239.5,239.93,26923.0,221.5976,221.8009,221.3296,221.727,26923.0
2021-10-15 15:40:00,239.89,239.95,239.46,239.46,33890.0,221.69,221.7454,221.2926,221.2926,33890.0
2021-10-15 15:50:00,239.42,239.42,238.87,239.18,183605.0,221.2556,221.2556,220.7474,221.0339,183605.0
2021-10-18 09:30:00,237.7,237.71,236.65,236.76,11257.0,219.6661,219.6754,218.6958,218.7975,11257.0
2021-10-18 09:40:00,236.83,237.89,236.83,237.47,5737.0,218.8621,219.8417,218.8621,219.4536,5737.0
2021-10-18 09:50:00,237.62,237.62,237.2,237.46,2111.0,219.5922,219.5922,219.2041,219.4443,2111.0
2021-10-18 10:00:00,237.55,237.85,237.41,237.83,5575.0,219.5275,219.8048,219.3981,219.7863,5575.0
2021-10-18 10:10:00,237.7,237.7,236.98,237.02,3308.0,219.6661,219.6661,219.0008,219.0377,3308.0
2021-10-18 10:20:00,237.12,237.77,236.96,237.76,3163.0,219.1301,219.7308,218.9823,219.7216,3163.0
2021-10-18 10:30:00,237.73,238.36,237.71,238.33,5831.0,219.6939,220.2761,219.6754,220.2483,5831.0
2021-10-18 10:40:00,238.2,238.36,238.13,238.22,4147.0,220.1282,220.2761,220.0635,220.1467,4147.0
2021-10-18 10:50:00,238.09,238.12,237.87,238.07,3300.0,220.0265,220.0543,219.8232,220.0081,3300.0
2021-10-18 11:00:00,238.08,238.25,238.08,238.13,2375.0,220.0173,220.1744,220.0173,220.0635,2375.0
2021-10-18 11:10:00,238.2,238.85,238.2,238.68,7929.0,220.1282,220.7289,220.1282,220.5718,7929.0
2021-10-18 11:20:00,238.73,238.95,238.66,238.67,5926.0,220.618,220.8213,220.5533,220.5625,5926.0
2021-10-18 11:30:00,238.61,238.84,238.5,238.5,4574.0,220.5071,220.7196,220.4054,220.4054,4574.0
2021-10-18 11:40:00,238.57,238.64,238.42,238.46,5510.0,220.4701,220.5348,220.3315,220.3685,5510.0
2021-10-18 11:50:00,238.46,238.86,238.38,238.69,10520.0,220.3685,220.7381,220.2945,220.581,10520.0
2021-10-18 12:00:00,238.72,238.83,238.55,238.72,6216.0,220.6088,220.7104,220.4516,220.6088,6216.0
2021-10-18 12:10:00,238.66,238.72,238.32,238.39,6781.0,220.5533,220.6088,220.2391,220.3038,6781.0
2021-10-18 12:20:00,238.38,238.42,238.03,238.03,6679.0,220.2945,220.3315,219.9711,219.9711,6679.0
2021-10-18 12:30:00,238.03,238.14,237.72,237.72,9630.0,219.9711,220.0728,219.6846,219.6846,9630.0
2021-10-18 12:40:00,237.71,237.87,237.69,237.79,12242.0,219.6754,219.8232,219.6569,219.7493,12242.0
2021-10-18 12:50:00,237.79,237.86,237.44,237.66,11802.0,219.7493,219.814,219.4259,219.6292,11802.0
2021-10-18 13:00:00,237.64,237.82,237.49,237.81,8452.0,219.6107,219.777,219.4721,219.7678,8452.0
2021-10-18 13:10:00,237.74,238.2,237.74,238.15,8299.0,219.7031,220.1282,219.7031,220.082,8299.0
2021-10-18 13:20:00,238.12,238.12,237.96,237.99,8438.0,220.0543,220.0543,219.9064,219.9341,8438.0
2021-10-18 13:30:00,237.98,238.35,237.97,238.35,8146.0,219.9249,220.2668,219.9157,220.2668,8146.0
2021-10-18 13:40:00,238.33,238.53,238.27,238.41,10778.0,220.2483,220.4332,220.1929,220.3223,10778.0
2021-10-18 13:50:00,238.4,238.79,238.36,238.75,8057.0,220.313,220.6734,220.2761,220.6365,8057.0
2021-10-18 14:00:00,238.73,239.22,238.67,239.15,9219.0,220.618,221.0708,220.5625,221.0061,9219.0
2021-10-18 14:10:00,239.18,239.24,239.04,239.17,9062.0,221.0339,221.0893,220.9045,221.0246,9062.0
2021-10-18 14:20:00,239.14,239.36,239.08,239.36,9579.0,220.9969,221.2002,220.9414,221.2002,9579.0
2021-10-18 14:30:00,239.33,239.33,238.6,238.6,9609.0,221.1725,221.1725,220.4979,220.4979,9609.0
2021-10-18 14:40:00,238.61,238.67,238.47,238.52,16302.0,220.5071,220.5625,220.3777,220.4239,16302.0
2021-10-18 14:50:00,238.6,238.6,238.43,238.48,33880.0,220.4979,220.4979,220.3408,220.387,33880.0
2021-10-18 15:00:00,238.45,238.53,238.27,238.46,31976.0,220.3592,220.4332,220.1929,220.3685,31976.0
2021-10-18 15:10:00,238.41,238.52,238.2,238.3,12652.0,220.3223,220.4239,220.1282,220.2206,12652.0
2021-10-18 15:20:00,238.29,238.65,238.28,238.63,28144.0,220.2114,220.5441,220.2021,220.5256,28144.0
2021-10-18 15:30:00,238.6,238.6,238.37,238.4,33438.0,220.4979,220.4979,220.2853,220.313,33438.0
2021-10-18 15:40:00,238.44,238.65,238.38,238.54,31342.0,220.35,220.5441,220.2945,220.4424,31342.0
2021-10-18 15:50:00,238.57,238.79,238.31,238.78,86536.0,220.4701,220.6734,220.2299,220.6642,86536.0
2021-10-19 09:30:00,239.78,240.5,239.12,239.42,19837.0,221.5883,222.2537,220.9784,221.2556,19837.0
2021-10-19 09:40:00,239.57,240.1,239.28,239.46,33578.0,221.3943,221.8841,221.1263,221.2926,33578.0
2021-10-19 09:50:00,239.3,239.49,239.08,239.23,27436.0,221.1447,221.3203,220.9414,221.0801,27436.0
2021-10-19 10:00:00,239.22,239.7,239.1,239.56,26005.0,221.0708,221.5144,220.9599,221.385,26005.0
2021-10-19 10:10:00,239.69,239.94,239.68,239.79,6558.0,221.5052,221.7362,221.4959,221.5976,6558.0
2021-10-19 10:20:00,239.67,239.67,239.43,239.59,5183.0,221.4867,221.4867,221.2649,221.4127,5183.0
2021-10-19 10:30:00,239.55,239.75,239.44,239.55,21974.0,221.3758,221.5606,221.2741,221.3758,21974.0
2021-10-19 10:40:00,239.49,240.24,239.49,240.21,37495.0,221.3203,222.0134,221.3203,221.9857,37495.0
2021-10-19 10:50:00,240.2,240.51,240.05,240.13,13589.0,221.9765,222.2629,221.8378,221.9118,13589.0
2021-10-19 11:00:00,240.19,240.36,239.81,240.36,8364.0,221.9672,222.1243,221.6161,222.1243,8364.0
2021-10-19 11:10:00,240.39,240.83,240.38,240.73,3474.0,222.1521,222.5587,222.1428,222.4663,3474.0
2021-10-19 11:20:00,240.76,241.36,240.76,241.36,7840.0,222.494,223.0485,222.494,223.0485,7840.0
2021-10-19 11:30:00,241.25,241.37,241.05,241.06,5847.0,222.9468,223.0577,222.762,222.7712,5847.0
2021-10-19 11:40:00,241.11,241.11,240.78,240.96,3780.0,222.8174,222.8174,222.5125,222.6788,3780.0
2021-10-19 11:50:00,241.0,241.31,240.93,240.93,7118.0,222.7158,223.0023,222.6511,222.6511,7118.0
2021-10-19 12:00:00,240.96,240.98,240.77,240.94,3895.0,222.6788,222.6973,222.5032,222.6603,3895.0
2021-10-19 12:10:00,241.01,241.08,240.88,240.88,11366.0,222.725,222.7897,222.6049,222.6049,11366.0
2021-10-19 12:20:00,240.93,240.93,240.58,240.61,3233.0,222.6511,222.6511,222.3276,222.3554,3233.0
2021-10-19 12:30:00,240.7,240.89,240.67,240.82,1140.0,222.4385,222.6141,222.4108,222.5494,1140.0
2021-10-19 12:40:00,240.82,240.98,240.73,240.98,5785.0,222.5494,222.6973,222.4663,222.6973,5785.0
2021-10-19 12:50:00,240.96,241.13,240.91,241.11,4563.0,222.6788,222.8359,222.6326,222.8174,4563.0
2021-10-19 13:00:00,241.08,241.13,240.97,241.1,3640.0,222.7897,222.8359,222.688,222.8082,3640.0
2021-10-19 13:10:00,241.13,241.19,241.09,241.13,5085.0,222.8359,222.8914,222.7989,222.8359,5085.0
2021-10-19 13:20:00,241.11,241.15,241.0,241.04,5132.0,222.8174,222.8544,222.7158,222.7527,5132.0
2021-10-19 13:30:00,241.01,241.48,240.94,241.48,13771.0,222.725,223.1594,222.6603,223.1594,13771.0
2021-10-19 13:40:00,241.38,241.38,241.23,241.34,3747.0,223.0669,223.0669,222.9283,223.03,3747.0
2021-10-19 13:50:00,241.34,241.66,241.3,241.66,11993.0,223.03,223.3257,222.993,223.3257,11993.0
2021-10-19 14:00:00,241.65,241.85,241.6,241.72,11032.0,223.3165,223.5013,223.2703,223.3811,11032.0
2021-10-19 14:10:00,241.83,241.84,241.6,241.79,5972.0,223.4828,223.492,223.2703,223.4458,5972.0
2021-10-19 14:20:00,241.83,241.95,241.77,241.9,10748.0,223.4828,223.5937,223.4274,223.5475,10748.0
2021-10-19 14:30:00,241.88,241.93,241.45,241.5,13771.0,223.529,223.5752,223.1316,223.1778,13771.0
2021-10-19 14:40:00,241.53,241.68,241.38,241.68,6237.0,223.2056,223.3442,223.0669,223.3442,6237.0
2021-10-19 14:50:00,241.65,242.11,241.64,242.06,4817.0,223.3165,223.7416,223.3072,223.6954,4817.0
2021-10-19 15:00:00,242.08,242.26,241.99,242.21,8581.0,223.7138,223.8802,223.6307,223.834,8581.0
2021-10-19 15:10:00,242.22,242.33,242.13,242.25,11142.0,223.8432,223.9449,223.76,223.8709,11142.0
2021-10-19 15:20:00,242.27,242.31,241.94,242.17,10657.0,223.8894,223.9264,223.5845,223.797,10657.0
2021-10-19 15:30:00,242.17,242.22,241.53,241.59,15532.0,223.797,223.8432,223.2056,223.261,15532.0
2021-10-19 15:40:00,241.63,241.77,241.31,241.7,24740.0,223.298,223.4274,223.0023,223.3627,24740.0
2021-10-19 15:50:00,241.67,242.02,241.22,241.99,95352.0,223.3349,223.6584,222.9191,223.6307,95352.0
2021-10-20 09:30:00,241.82,242.49,241.48,242.13,18484.0,223.4736,224.0927,223.1594,223.76,18484.0
2021-10-20 09:40:00,242.37,243.09,242.11,243.09,10361.0,223.9818,224.6472,223.7416,224.6472,10361.0
2021-10-20 09:50:00,243.06,243.45,242.98,243.45,8113.0,224.6195,224.9799,224.5456,224.9799,8113.0
2021-10-20 10:00:00,243.49,244.7,243.36,244.48,23380.0,225.0169,226.1351,224.8967,225.9318,23380.0
2021-10-20 10:10:00,244.42,244.89,244.18,244.18,24997.0,225.8763,226.3106,225.6545,225.6545,24997.0
2021-10-20 10:20:00,244.19,244.69,244.19,244.56,7123.0,225.6638,226.1258,225.6638,226.0057,7123.0
2021-10-20 10:30:00,244.64,244.64,244.0,244.0,11428.0,226.0796,226.0796,225.4882,225.4882,11428.0
2021-10-20 10:40:00,243.95,244.36,243.94,244.29,10858.0,225.442,225.8209,225.4327,225.7562,10858.0
2021-10-20 10:50:00,244.39,244.61,244.34,244.51,11392.0,225.8486,226.0519,225.8024,225.9595,11392.0
2021-10-20 11:00:00,244.51,244.87,244.51,244.79,9808.0,225.9595,226.2922,225.9595,226.2182,9808.0
2021-10-20 11:10:00,244.71,244.71,244.12,244.13,5453.0,226.1443,226.1443,225.5991,225.6083,5453.0
2021-10-20 11:20:00,244.19,244.31,243.98,244.06,15303.0,225.6638,225.7746,225.4697,225.5436,15303.0
2021-10-20 11:30:00,244.01,244.29,243.72,244.29,18805.0,225.4974,225.7562,225.2294,225.7562,18805.0
2021-10-20 11:40:00,244.27,244.27,243.84,244.15,13844.0,225.7377,225.7377,225.3403,225.6268,13844.0
2021-10-20 11:50:00,244.14,244.21,243.96,244.03,9921.0,225.6175,225.6822,225.4512,225.5159,9921.0
2021-10-20 12:00:00,243.97,244.08,243.93,243.93,8515.0,225.4604,225.5621,225.4235,225.4235,8515.0
2021-10-20 12:10:00,243.83,243.91,243.81,243.89,8198.0,225.3311,225.405,225.3126,225.3865,8198.0
2021-10-20 12:20:00,243.81,243.94,243.79,243.94,8231.0,225.3126,225.4327,225.2941,225.4327,8231.0
2021-10-20 12:30:00,243.98,244.12,243.95,243.98,5504.0,225.4697,225.5991,225.442,225.4697,5504.0
2021-10-20 12:40:00,243.99,244.17,243.93,244.0,15700.0,225.4789,225.6453,225.4235,225.4882,15700.0
2021-10-20 12:50:00,243.98,244.17,243.86,244.08,11221.0,225.4697,225.6453,225.3588,225.5621,11221.0
2021-10-20 13:00:00,244.07,244.29,243.92,244.29,9434.0,225.5529,225.7562,225.4142,225.7562,9434.0
2021-10-20 13:10:00,244.24,244.86,244.23,244.85,14172.0,225.71,226.2829,225.7007,226.2737,14172.0
2021-10-20 13:20:00,244.74,245.07,244.73,245.01,14071.0,226.172,226.477,226.1628,226.4215,14071.0
2021-10-20 13:30:00,245.0,245.02,244.8,244.85,13641.0,226.4123,226.4308,226.2275,226.2737,13641.0
2021-10-20 13:40:00,244.73,244.75,244.41,244.42,18504.0,226.1628,226.1813,225.8671,225.8763,18504.0
2021-10-20 13:50:00,244.39,244.64,244.08,244.14,11804.0,225.8486,226.0796,225.5621,225.6175,11804.0
2021-10-20 14:00:00,244.15,244.43,244.12,244.43,5688.0,225.6268,225.8855,225.5991,225.8855,5688.0
2021-10-20 14:10:00,244.38,244.52,244.28,244.35,11678.0,225.8393,225.9687,225.7469,225.8116,11678.0
2021-10-20 14:20:00,244.37,244.43,244.23,244.31,9464.0,225.8301,225.8855,225.7007,225.7746,9464.0
2021-10-20 14:30:00,244.3,244.53,244.23,244.53,13833.0,225.7654,225.978,225.7007,225.978,13833.0
2021-10-20 14:40:00,244.57,244.59,244.3,244.33,12074.0,226.0149,226.0334,225.7654,225.7931,12074.0
2021-10-20 14:50:00,244.36,244.55,244.35,244.52,9053.0,225.8209,225.9964,225.8116,225.9687,9053.0
2021-10-20 15:00:00,244.52,244.65,244.45,244.5,16683.0,225.9687,226.0889,225.904,225.9502,16683.0
2021-10-20 15:10:00,244.47,244.47,243.73,243.96,19693.0,225.9225,225.9225,225.2387,225.4512,19693.0
2021-10-20 15:20:00,244.01,244.16,243.86,243.9,13516.0,225.4974,225.636,225.3588,225.3958,13516.0
2021-10-20 15:30:00,243.87,243.89,243.56,243.71,28125.0,225.368,225.3865,225.0815,225.2202,28125.0
2021-10-20 15:40:00,243.71,243.72,243.21,243.31,22980.0,225.2202,225.2294,224.7581,224.8505,22980.0
2021-10-20 15:50:00,243.26,243.48,242.95,243.23,73113.0,224.8043,225.0076,224.5178,224.7766,73113.0
2021-10-21 09:30:00,242.69,243.84,241.43,241.45,20354.0,224.2776,225.3403,223.1131,223.1316,20354.0
2021-10-21 09:40:00,241.26,242.45,241.17,242.45,6739.0,222.956,224.0558,222.8729,224.0558,6739.0
2021-10-21 09:50:00,242.6,242.68,241.47,241.68,10241.0,224.1944,224.2683,223.1501,223.3442,10241.0
2021-10-21 10:00:00,241.59,241.59,241.06,241.36,7048.0,223.261,223.261,222.7712,223.0485,7048.0
2021-10-21 10:10:00,241.36,241.36,240.24,240.72,12678.0,223.0485,223.0485,222.0134,222.457,12678.0
2021-10-21 10:20:00,240.7,240.92,240.49,240.58,7488.0,222.4385,222.6418,222.2445,222.3276,7488.0
2021-10-21 10:30:00,240.54,241.11,240.44,240.92,13708.0,222.2907,222.8174,222.1983,222.6418,13708.0
2021-10-21 10:40:00,240.84,241.09,240.71,240.95,16940.0,222.5679,222.7989,222.4478,222.6696,16940.0
2021-10-21 10:50:00,240.88,240.95,240.71,240.77,8157.0,222.6049,222.6696,222.4478,222.5032,8157.0
2021-10-21 11:00:00,240.66,240.74,240.56,240.66,9199.0,222.4016,222.4755,222.3092,222.4016,9199.0
2021-10-21 11:10:00,240.58,240.85,240.41,240.75,6745.0,222.3276,222.5772,222.1705,222.4847,6745.0
2021-10-21 11:20:00,240.7,241.1,240.65,240.75,7901.0,222.4385,222.8082,222.3923,222.4847,7901.0
2021-10-21 11:30:00,240.95,241.11,240.68,240.82,7743.0,222.6696,222.8174,222.4201,222.5494,7743.0
2021-10-21 11:40:00,240.87,241.03,240.63,240.92,19054.0,222.5956,222.7435,222.3738,222.6418,19054.0
2021-10-21 11:50:00,240.95,241.0,240.75,240.75,8886.0,222.6696,222.7158,222.4847,222.4847,8886.0
2021-10-21 12:00:00,240.74,241.0,240.74,240.91,11961.0,222.4755,222.7158,222.4755,222.6326,11961.0
2021-10-21 12:10:00,240.93,240.95,240.73,240.74,8831.0,222.6511,222.6696,222.4663,222.4755,8831.0
2021-10-21 12:20:00,240.78,240.78,240.39,240.44,6236.0,222.5125,222.5125,222.1521,222.1983,6236.0
2021-10-21 12:30:00,240.47,240.71,240.47,240.71,8375.0,222.226,222.4478,222.226,222.4478,8375.0
2021-10-21 12:40:00,240.77,240.79,240.28,240.31,4903.0,222.5032,222.5217,222.0504,222.0781,4903.0
2021-10-21 12:50:00,240.33,240.43,240.26,240.42,3508.0,222.0966,222.189,222.0319,222.1798,3508.0
2021-10-21 13:00:00,240.47,240.71,240.47,240.61,4558.0,222.226,222.4478,222.226,222.3554,4558.0
2021-10-21 13:10:00,240.56,241.05,240.56,241.0,12664.0,222.3092,222.762,222.3092,222.7158,12664.0
2021-10-21 13:20:00,240.95,241.16,240.89,241.16,6581.0,222.6696,222.8636,222.6141,222.8636,6581.0
2021-10-21 13:30:00,241.05,241.5,241.05,241.47,4776.0,222.762,223.1778,222.762,223.1501,4776.0
2021-10-21 13:40:00,241.49,241.5,241.28,241.31,4871.0,223.1686,223.1778,222.9745,223.0023,4871.0
2021-10-21 13:50:00,241.36,241.37,241.14,241.27,8005.0,223.0485,223.0577,222.8452,222.9653,8005.0
2021-10-21 14:00:00,241.28,241.45,241.26,241.28,5657.0,222.9745,223.1316,222.956,222.9745,5657.0
2021-10-21 14:10:00,241.22,241.35,241.16,241.35,7039.0,222.9191,223.0392,222.8636,223.0392,7039.0
2021-10-21 14:20:00,241.27,241.54,241.27,241.52,6990.0,222.9653,223.2148,222.9653,223.1963,6990.0
2021-10-21 14:30:00,241.48,242.11,241.47,241.62,18209.0,223.1594,223.7416,223.1501,223.2887,18209.0
2021-10-21 14:40:00,241.61,241.79,241.61,241.69,6639.0,223.2795,223.4458,223.2795,223.3534,6639.0
2021-10-21 14:50:00,241.63,241.83,241.59,241.64,3904.0,223.298,223.4828,223.261,223.3072,3904.0
2021-10-21 15:00:00,241.73,241.82,241.51,241.59,8533.0,223.3904,223.4736,223.1871,223.261,8533.0
2021-10-21 15:10:00,241.59,241.59,241.19,241.29,11164.0,223.261,223.261,222.8914,222.9838,11164.0
2021-10-21 15:20:00,241.26,241.61,241.26,241.42,15403.0,222.956,223.2795,222.956,223.1039,15403.0
2021-10-21 15:30:00,241.44,241.79,241.37,241.53,22508.0,223.1224,223.4458,223.0577,223.2056,22508.0
2021-10-21 15:40:00,241.51,241.59,241.33,241.55,13131.0,223.1871,223.261,223.0207,223.224,13131.0
2021-10-21 15:50:00,241.56,241.96,241.47,241.72,38700.0,223.2333,223.6029,223.1501,223.3811,38700.0
2021-10-22 09:30:00,242.77,243.05,241.24,242.98,27112.0,224.3515,224.6102,222.9376,224.5456,27112.0
2021-10-22 09:40:00,242.57,243.18,241.83,242.96,18225.0,224.1667,224.7304,223.4828,224.5271,18225.0
2021-10-22 09:50:00,243.05,243.9,243.05,243.84,11137.0,224.6102,225.3958,224.6102,225.3403,11137.0
2021-10-22 10:00:00,243.95,244.15,243.5,244.03,8736.0,225.442,225.6268,225.0261,225.5159,8736.0
2021-10-22 10:10:00,244.1,244.64,244.03,244.59,9461.0,225.5806,226.0796,225.5159,226.0334,9461.0
2021-10-22 10:20:00,244.64,245.15,244.51,244.98,12649.0,226.0796,226.5509,225.9595,226.3938,12649.0
2021-10-22 10:30:00,245.03,245.1,244.19,244.31,18305.0,226.44,226.5047,225.6638,225.7746,18305.0
2021-10-22 10:40:00,244.32,244.44,244.08,244.09,7440.0,225.7839,225.8948,225.5621,225.5713,7440.0
2021-10-22 10:50:00,244.11,244.37,244.04,244.11,4301.0,225.5898,225.8301,225.5251,225.5898,4301.0
2021-10-22 11:00:00,244.01,244.41,244.0,244.41,7030.0,225.4974,225.8671,225.4882,225.8671,7030.0
2021-10-22 11:10:00,244.36,244.54,244.16,244.54,7634.0,225.8209,225.9872,225.636,225.9872,7634.0
2021-10-22 11:20:00,244.44,244.57,243.73,243.9,19128.0,225.8948,226.0149,225.2387,225.3958,19128.0
2021-10-22 11:30:00,243.84,244.09,243.74,243.85,6344.0,225.3403,225.5713,225.2479,225.3495,6344.0
2021-10-22 11:40:00,243.83,244.05,243.24,243.26,6667.0,225.3311,225.5344,224.7858,224.8043,6667.0
2021-10-22 11:50:00,243.09,243.22,242.95,243.12,5227.0,224.6472,224.7673,224.5178,224.6749,5227.0
2021-10-22 12:00:00,243.02,243.55,243.01,243.53,3186.0,224.5825,225.0723,224.5733,225.0538,3186.0
2021-10-22 12:10:00,243.51,243.86,243.35,243.86,3096.0,225.0353,225.3588,224.8875,225.3588,3096.0
2021-10-22 12:20:00,243.78,244.03,243.69,243.87,25932.0,225.2849,225.5159,225.2017,225.368,25932.0
2021-10-22 12:30:00,243.89,244.47,243.89,244.36,3730.0,225.3865,225.9225,225.3865,225.8209,3730.0
2021-10-22 12:40:00,244.32,244.56,244.18,244.44,5009.0,225.7839,226.0057,225.6545,225.8948,5009.0
2021-10-22 12:50:00,244.43,244.65,244.43,244.55,4578.0,225.8855,226.0889,225.8855,225.9964,4578.0
2021-10-22 13:00:00,244.5,244.96,244.42,244.96,6366.0,225.9502,226.3753,225.8763,226.3753,6366.0
2021-10-22 13:10:00,245.0,245.36,244.83,245.02,14212.0,226.4123,226.745,226.2552,226.4308,14212.0
2021-10-22 13:20:00,245.08,245.36,244.99,245.25,4316.0,226.4862,226.745,226.4031,226.6433,4316.0
2021-10-22 13:30:00,245.34,245.46,245.2,245.3,6503.0,226.7265,226.8374,226.5971,226.6895,6503.0
2021-10-22 13:40:00,245.37,245.49,245.28,245.41,6952.0,226.7542,226.8651,226.6711,226.7912,6952.0
2021-10-22 13:50:00,245.4,245.46,244.95,244.95,10692.0,226.782,226.8374,226.3661,226.3661,10692.0
2021-10-22 14:00:00,245.04,245.25,244.98,245.1,5133.0,226.4493,226.6433,226.3938,226.5047,5133.0
2021-10-22 14:10:00,245.11,245.38,245.1,245.25,8734.0,226.514,226.7635,226.5047,226.6433,8734.0
2021-10-22 14:20:00,245.23,245.82,245.23,245.68,3637.0,226.6248,227.1701,226.6248,227.0407,3637.0
2021-10-22 14:30:00,245.8,246.08,245.68,245.79,7304.0,227.1516,227.4104,227.0407,227.1424,7304.0
2021-10-22 14:40:00,245.79,245.97,245.64,245.71,11267.0,227.1424,227.3087,227.0037,227.0684,11267.0
2021-10-22 14:50:00,245.73,246.01,245.11,245.12,23922.0,227.0869,227.3457,226.514,226.5232,23922.0
2021-10-22 15:00:00,245.08,245.55,244.92,245.18,8000.0,226.4862,226.9206,226.3384,226.5786,8000.0
2021-10-22 15:10:00,245.24,245.24,244.86,244.86,10285.0,226.6341,226.6341,226.2829,226.2829,10285.0
2021-10-22 15:20:00,244.86,245.01,244.75,244.93,5564.0,226.2829,226.4215,226.1813,226.3476,5564.0
2021-10-22 15:30:00,244.93,245.39,244.71,244.78,15648.0,226.3476,226.7727,226.1443,226.209,15648.0
2021-10-22 15:40:00,244.78,245.0,244.4,244.49,49021.0,226.209,226.4123,225.8578,225.941,49021.0
2021-10-22 15:50:00,244.49,245.0,244.4,244.74,61434.0,225.941,226.4123,225.8578,226.172,61434.0
2021-10-25 09:30:00,244.64,245.42,244.14,245.32,21619.0,226.0796,226.8004,225.6175,226.708,21619.0
2021-10-25 09:40:00,245.21,245.3,244.61,244.72,10329.0,226.6064,226.6895,226.0519,226.1535,10329.0
2021-10-25 09:50:00,244.7,244.98,244.36,244.63,12672.0,226.1351,226.3938,225.8209,226.0704,12672.0
2021-10-25 10:00:00,244.68,245.43,244.6,245.31,11295.0,226.1166,226.8097,226.0426,226.6988,11295.0
2021-10-25 10:10:00,245.38,245.53,244.96,245.15,9814.0,226.7635,226.9021,226.3753,226.5509,9814.0
2021-10-25 10:20:00,245.07,245.07,244.39,244.54,9195.0,226.477,226.477,225.8486,225.9872,9195.0
2021-10-25 10:30:00,244.52,244.89,244.37,244.89,14703.0,225.9687,226.3106,225.8301,226.3106,14703.0
2021-10-25 10:40:00,244.87,245.5,244.87,245.47,9593.0,226.2922,226.8744,226.2922,226.8466,9593.0
2021-10-25 10:50:00,245.44,245.71,245.38,245.7,14589.0,226.8189,227.0684,226.7635,227.0592,14589.0
2021-10-25 11:00:00,245.72,245.72,245.33,245.33,7820.0,227.0777,227.0777,226.7173,226.7173,7820.0
2021-10-25 11:10:00,245.26,245.48,245.26,245.43,11840.0,226.6526,226.8559,226.6526,226.8097,11840.0
2021-10-25 11:20:00,245.42,245.46,244.98,245.04,16465.0,226.8004,226.8374,226.3938,226.4493,16465.0
2021-10-25 11:30:00,245.04,245.4,245.02,245.08,19042.0,226.4493,226.782,226.4308,226.4862,19042.0
2021-10-25 11:40:00,245.05,245.1,244.8,244.87,5733.0,226.4585,226.5047,226.2275,226.2922,5733.0
2021-10-25 11:50:00,244.83,245.1,244.79,245.01,10652.0,226.2552,226.5047,226.2182,226.4215,10652.0
2021-10-25 12:00:00,245.03,245.28,244.9,245.27,17996.0,226.44,226.6711,226.3199,226.6618,17996.0
2021-10-25 12:10:00,245.34,245.34,245.0,245.07,7248.0,226.7265,226.7265,226.4123,226.477,7248.0
2021-10-25 12:20:00,245.11,245.2,244.8,244.91,6226.0,226.514,226.5971,226.2275,226.3291,6226.0
2021-10-25 12:30:00,244.88,245.01,244.61,244.66,7073.0,226.3014,226.4215,226.0519,226.0981,7073.0
2021-10-25 12:40:00,244.51,244.54,244.22,244.4,7018.0,225.9595,225.9872,225.6915,225.8578,7018.0
2021-10-25 12:50:00,244.38,244.66,244.33,244.58,5437.0,225.8393,226.0981,225.7931,226.0242,5437.0
2021-10-25 13:00:00,244.58,244.83,244.55,244.78,8014.0,226.0242,226.2552,225.9964,226.209,8014.0
2021-10-25 13:10:00,244.8,244.81,244.66,244.67,8413.0,226.2275,226.2367,226.0981,226.1073,8413.0
2021-10-25 13:20:00,244.61,244.66,244.48,244.54,11266.0,226.0519,226.0981,225.9318,225.9872,11266.0
2021-10-25 13:30:00,244.55,244.55,244.36,244.41,7890.0,225.9964,225.9964,225.8209,225.8671,7890.0
2021-10-25 13:40:00,244.36,244.55,244.25,244.54,7607.0,225.8209,225.9964,225.7192,225.9872,7607.0
2021-10-25 13:50:00,244.54,244.65,244.48,244.56,10025.0,225.9872,226.0889,225.9318,226.0057,10025.0
2021-10-25 14:00:00,244.54,244.56,244.47,244.47,8234.0,225.9872,226.0057,225.9225,225.9225,8234.0
2021-10-25 14:10:00,244.44,244.59,244.3,244.59,10075.0,225.8948,226.0334,225.7654,226.0334,10075.0
2021-10-25 14:20:00,244.62,244.7,244.41,244.67,16654.0,226.0611,226.1351,225.8671,226.1073,16654.0
2021-10-25 14:30:00,244.63,244.7,244.22,244.31,12193.0,226.0704,226.1351,225.6915,225.7746,12193.0
2021-10-25 14:40:00,244.29,244.54,244.28,244.49,9260.0,225.7562,225.9872,225.7469,225.941,9260.0
2021-10-25 14:50:00,244.5,244.52,244.34,244.37,13813.0,225.9502,225.9687,225.8024,225.8301,13813.0
2021-10-25 15:00:00,244.41,244.63,244.4,244.57,16231.0,225.8671,226.0704,225.8578,226.0149,16231.0
2021-10-25 15:10:00,244.55,244.64,244.25,244.33,20110.0,225.9964,226.0796,225.7192,225.7931,20110.0
2021-10-25 15:20:00,244.27,244.32,244.03,244.23,15946.0,225.7377,225.7839,225.5159,225.7007,15946.0
2021-10-25 15:30:00,244.21,244.89,244.17,244.55,29413.0,225.6822,226.3106,225.6453,225.9964,29413.0
2021-10-25 15:40:00,244.59,244.6,244.12,244.14,27385.0,226.0334,226.0426,225.5991,225.6175,27385.0
2021-10-25 15:50:00,244.21,244.51,244.19,244.22,108158.0,225.6822,225.9595,225.6638,225.6915,108158.0
2021-10-26 09:30:00,237.01,240.41,236.0,238.55,52677.0,219.0285,222.1705,218.0951,220.4516,52677.0
2021-10-26 09:40:00,238.83,239.11,237.95,237.95,31000.0,220.7104,220.9692,219.8972,219.8972,31000.0
2021-10-26 09:50:00,237.92,238.36,237.11,237.18,23551.0,219.8694,220.2761,219.1209,219.1856,23551.0
2021-10-26 10:00:00,237.08,237.24,236.43,236.59,10974.0,219.0932,219.241,218.4925,218.6404,10974.0
2021-10-26 10:10:00,236.59,237.04,236.31,237.04,17600.0,218.6404,219.0562,218.3816,219.0562,17600.0
2021-10-26 10:20:00,237.16,237.83,236.87,237.58,48093.0,219.1671,219.7863,218.8991,219.5552,48093.0
2021-10-26 10:30:00,237.49,237.52,236.73,236.73,11119.0,219.4721,219.4998,218.7697,218.7697,11119.0
2021-10-26 10:40:00,236.83,236.95,235.5,235.59,19650.0,218.8621,218.973,217.633,217.7162,19650.0
2021-10-26 10:50:00,235.6,236.06,235.49,235.69,15674.0,217.7255,218.1506,217.6238,217.8086,15674.0
2021-10-26 11:00:00,235.76,236.14,235.44,235.96,36871.0,217.8733,218.2245,217.5776,218.0581,36871.0
2021-10-26 11:10:00,235.93,236.68,235.84,236.18,21309.0,218.0304,218.7235,217.9473,218.2615,21309.0
2021-10-26 11:20:00,236.11,236.3,235.68,235.94,14790.0,218.1968,218.3724,217.7994,218.0397,14790.0
2021-10-26 11:30:00,235.92,236.09,235.78,235.81,9348.0,218.0212,218.1783,217.8918,217.9195,9348.0
2021-10-26 11:40:00,235.85,235.89,235.7,235.76,7505.0,217.9565,217.9935,217.8179,217.8733,7505.0
2021-10-26 11:50:00,235.74,235.77,234.96,235.12,21144.0,217.8548,217.8826,217.134,217.2819,21144.0
2021-10-26 12:00:00,235.12,235.92,235.11,235.82,10216.0,217.2819,218.0212,217.2726,217.9288,10216.0
2021-10-26 12:10:00,235.83,235.93,235.54,235.73,9790.0,217.938,218.0304,217.67,217.8456,9790.0
2021-10-26 12:20:00,235.68,235.73,235.17,235.24,10579.0,217.7994,217.8456,217.3281,217.3928,10579.0
2021-10-26 12:30:00,235.26,235.32,234.71,234.79,15349.0,217.4113,217.4667,216.903,216.9769,15349.0
2021-10-26 12:40:00,234.89,235.15,234.74,234.88,14565.0,217.0693,217.3096,216.9307,217.0601,14565.0
2021-10-26 12:50:00,234.83,234.91,234.08,234.11,16487.0,217.0139,217.0878,216.3208,216.3485,16487.0
2021-10-26 13:00:00,234.11,234.63,233.96,234.49,13064.0,216.3485,216.8291,216.2099,216.6997,13064.0
2021-10-26 13:10:00,234.38,234.38,233.65,233.94,10675.0,216.598,216.598,215.9234,216.1914,10675.0
2021-10-26 13:20:00,233.88,233.88,232.81,233.07,23147.0,216.136,216.136,215.1471,215.3874,23147.0
2021-10-26 13:30:00,233.13,233.18,232.38,232.83,26456.0,215.4429,215.4891,214.7498,215.1656,26456.0
2021-10-26 13:40:00,232.85,233.11,232.44,232.59,22401.0,215.1841,215.4244,214.8052,214.9438,22401.0
2021-10-26 13:50:00,232.62,234.01,232.61,233.9,37607.0,214.9715,216.2561,214.9623,216.1544,37607.0
2021-10-26 14:00:00,233.87,234.58,233.87,234.57,11103.0,216.1267,216.7828,216.1267,216.7736,11103.0
2021-10-26 14:10:00,234.6,235.19,234.56,235.14,7969.0,216.8013,217.3466,216.7644,217.3004,7969.0
2021-10-26 14:20:00,235.11,235.24,234.92,235.04,11650.0,217.2726,217.3928,217.0971,217.2079,11650.0
2021-10-26 14:30:00,235.0,235.06,234.64,234.75,10383.0,217.171,217.2264,216.8383,216.9399,10383.0
2021-10-26 14:40:00,234.7,234.95,234.53,234.63,10319.0,216.8937,217.1248,216.7366,216.8291,10319.0
2021-10-26 14:50:00,234.63,234.72,234.28,234.54,16879.0,216.8291,216.9122,216.5056,216.7459,16879.0
2021-10-26 15:00:00,234.54,234.91,234.42,234.91,19540.0,216.7459,217.0878,216.635,217.0878,19540.0
2021-10-26 15:10:00,234.88,234.96,234.38,234.52,34363.0,217.0601,217.134,216.598,216.7274,34363.0
2021-10-26 15:20:00,234.54,234.98,233.86,234.08,36722.0,216.7459,217.1525,216.1175,216.3208,36722.0
2021-10-26 15:30:00,234.09,234.45,233.88,234.13,26783.0,216.33,216.6627,216.136,216.367,26783.0
2021-10-26 15:40:00,234.15,235.06,234.08,234.43,31522.0,216.3855,217.2264,216.3208,216.6442,31522.0
2021-10-26 15:50:00,234.31,234.43,233.31,233.35,152186.0,216.5333,216.6442,215.6092,215.6462,152186.0
2021-10-27 09:30:00,233.33,233.52,230.49,231.55,28596.0,215.6277,215.8033,213.0031,213.9827,28596.0
2021-10-27 09:40:00,231.58,232.38,230.86,232.07,10761.0,214.0105,214.7498,213.3451,214.4633,10761.0
2021-10-27 09:50:00,231.96,232.69,231.6,232.34,10416.0,214.3616,215.0362,214.0289,214.7128,10416.0
2021-10-27 10:00:00,232.34,233.42,232.29,233.36,11392.0,214.7128,215.7109,214.6666,215.6554,11392.0
2021-10-27 10:10:00,233.25,233.7,232.77,232.77,13357.0,215.5538,215.9696,215.1102,215.1102,13357.0
2021-10-27 10:20:00,232.77,233.15,232.46,232.51,12644.0,215.1102,215.4613,214.8237,214.8699,12644.0
2021-10-27 10:30:00,232.58,233.0,232.38,232.49,13405.0,214.9346,215.3227,214.7498,214.8514,13405.0
2021-10-27 10:40:00,232.47,232.53,232.01,232.12,19837.0,214.8329,214.8884,214.4078,214.5095,19837.0
2021-10-27 10:50:00,232.04,232.31,231.58,231.69,10715.0,214.4356,214.6851,214.0105,214.1121,10715.0
2021-10-27 11:00:00,231.67,232.02,231.54,232.0,5390.0,214.0936,214.4171,213.9735,214.3986,5390.0
2021-10-27 11:10:00,232.0,232.65,231.89,232.07,12948.0,214.3986,214.9993,214.2969,214.4633,12948.0
2021-10-27 11:20:00,232.08,232.08,231.8,231.89,4932.0,214.4725,214.4725,214.2138,214.2969,4932.0
2021-10-27 11:30:00,231.77,231.91,231.6,231.77,9175.0,214.186,214.3154,214.0289,214.186,9175.0
2021-10-27 11:40:00,231.77,231.89,231.25,231.34,22539.0,214.186,214.2969,213.7055,213.7887,22539.0
2021-10-27 11:50:00,231.37,231.51,231.0,231.14,7161.0,213.8164,213.9458,213.4745,213.6038,7161.0
2021-10-27 12:00:00,231.12,231.68,231.03,231.58,7663.0,213.5853,214.1029,213.5022,214.0105,7663.0
2021-10-27 12:10:00,231.6,232.01,231.44,232.01,14241.0,214.0289,214.4078,213.8811,214.4078,14241.0
2021-10-27 12:20:00,232.01,232.53,231.96,232.0,18073.0,214.4078,214.8884,214.3616,214.3986,18073.0
2021-10-27 12:30:00,231.98,232.05,231.18,231.18,15563.0,214.3801,214.4448,213.6408,213.6408,15563.0
2021-10-27 12:40:00,231.24,231.38,231.14,231.23,10227.0,213.6962,213.8256,213.6038,213.687,10227.0
2021-10-27 12:50:00,231.24,231.42,231.13,231.31,13496.0,213.6962,213.8626,213.5946,213.7609,13496.0
2021-10-27 13:00:00,231.28,231.42,231.27,231.28,15614.0,213.7332,213.8626,213.724,213.7332,15614.0
2021-10-27 13:10:00,231.31,231.4,231.08,231.12,20707.0,213.7609,213.8441,213.5484,213.5853,20707.0
2021-10-27 13:20:00,231.12,231.23,231.08,231.13,12593.0,213.5853,213.687,213.5484,213.5946,12593.0
2021-10-27 13:30:00,231.14,231.27,230.88,230.93,19858.0,213.6038,213.724,213.3636,213.4098,19858.0
2021-10-27 13:40:00,230.93,231.42,230.71,231.32,22784.0,213.4098,213.8626,213.2065,213.7702,22784.0
2021-10-27 13:50:00,231.31,231.87,231.21,231.47,9636.0,213.7609,214.2784,213.6685,213.9088,9636.0
2021-10-27 14:00:00,231.51,231.67,231.17,231.25,17192.0,213.9458,214.0936,213.6316,213.7055,17192.0
2021-10-27 14:10:00,231.25,231.32,230.91,231.06,24102.0,213.7055,213.7702,213.3913,213.5299,24102.0
2021-10-27 14:20:00,231.02,231.05,230.55,230.58,17795.0,213.4929,213.5207,213.0586,213.0863,17795.0
2021-10-27 14:30:00,230.61,230.61,230.05,230.05,15231.0,213.114,213.114,212.5965,212.5965,15231.0
2021-10-27 14:40:00,230.06,230.2,229.93,229.97,14330.0,212.6058,212.7351,212.4856,212.5226,14330.0
2021-10-27 14:50:00,229.97,230.57,229.92,230.37,11985.0,212.5226,213.0771,212.4764,212.8923,11985.0
2021-10-27 15:00:00,230.37,230.42,229.79,229.79,19317.0,212.8923,212.9385,212.3563,212.3563,19317.0
2021-10-27 15:10:00,229.79,229.86,229.33,229.33,18375.0,212.3563,212.4209,211.9312,211.9312,18375.0
2021-10-27 15:20:00,229.33,230.07,229.1,229.75,23884.0,211.9312,212.615,211.7186,212.3193,23884.0
2021-10-27 15:30:00,229.68,229.68,229.0,229.19,33856.0,212.2546,212.2546,211.6262,211.8018,33856.0
2021-10-27 15:40:00,229.2,229.31,228.76,228.9,58205.0,211.811,211.9127,211.4044,211.5338,58205.0
2021-10-27 15:50:00,228.79,228.8,228.27,228.49,113923.0,211.4321,211.4414,210.9516,211.1549,113923.0
2021-10-28 09:30:00,228.3,228.71,225.77,225.92,35964.0,210.9793,211.3582,208.6412,208.7799,35964.0
2021-10-28 09:40:00,225.84,225.96,224.55,225.31,19513.0,208.7059,208.8168,207.5138,208.2161,19513.0
2021-10-28 09:50:00,225.33,225.85,225.15,225.24,24214.0,208.2346,208.7152,208.0683,208.1515,24214.0
2021-10-28 10:00:00,225.35,225.43,224.31,224.46,26129.0,208.2531,208.327,207.292,207.4306,26129.0
2021-10-28 10:10:00,224.46,224.91,223.85,223.85,24302.0,207.4306,207.8465,206.8669,206.8669,24302.0
2021-10-28 10:20:00,223.91,223.96,223.45,223.81,26827.0,206.9224,206.9686,206.4973,206.8299,26827.0
2021-10-28 10:30:00,223.81,224.09,223.5,223.8,17913.0,206.8299,207.0887,206.5435,206.8207,17913.0
2021-10-28 10:40:00,223.86,224.05,223.6,223.9,29720.0,206.8762,207.0517,206.6359,206.9131,29720.0
2021-10-28 10:50:00,223.72,224.13,223.6,223.66,28761.0,206.7468,207.1257,206.6359,206.6913,28761.0
2021-10-28 11:00:00,223.65,223.83,222.99,223.71,26705.0,206.6821,206.8484,206.0722,206.7375,26705.0
2021-10-28 11:10:00,223.49,223.98,222.82,222.92,17903.0,206.5342,206.987,205.9151,206.0075,17903.0
2021-10-28 11:20:00,222.97,223.23,222.81,223.01,11784.0,206.0537,206.2939,205.9058,206.0906,11784.0
2021-10-28 11:30:00,223.09,223.65,223.0,223.25,26868.0,206.1646,206.6821,206.0814,206.3124,26868.0
2021-10-28 11:40:00,223.25,223.34,222.8,222.84,11933.0,206.3124,206.3956,205.8966,205.9335,11933.0
2021-10-28 11:50:00,222.87,223.08,222.59,222.96,25891.0,205.9613,206.1553,205.7025,206.0444,25891.0
2021-10-28 12:00:00,223.0,223.47,223.0,223.45,23253.0,206.0814,206.5157,206.0814,206.4973,23253.0
2021-10-28 12:10:00,223.38,223.43,223.12,223.19,9184.0,206.4326,206.4788,206.1923,206.257,9184.0
2021-10-28 12:20:00,223.13,223.13,222.75,222.83,11117.0,206.2015,206.2015,205.8504,205.9243,11117.0
2021-10-28 12:30:00,222.92,223.28,222.78,222.78,20452.0,206.0075,206.3402,205.8781,205.8781,20452.0
2021-10-28 12:40:00,222.77,223.22,222.5,223.1,43030.0,205.8688,206.2847,205.6193,206.1738,43030.0
2021-10-28 12:50:00,223.06,223.37,222.96,223.07,37830.0,206.1368,206.4233,206.0444,206.1461,37830.0
2021-10-28 13:00:00,223.06,223.43,222.71,223.34,24040.0,206.1368,206.4788,205.8134,206.3956,24040.0
2021-10-28 13:10:00,223.37,223.71,223.25,223.71,16941.0,206.4233,206.7375,206.3124,206.7375,16941.0
2021-10-28 13:20:00,223.71,223.79,223.39,223.55,29960.0,206.7375,206.8115,206.4418,206.5897,29960.0
2021-10-28 13:30:00,223.55,223.71,223.23,223.51,30597.0,206.5897,206.7375,206.2939,206.5527,30597.0
2021-10-28 13:40:00,223.52,223.86,223.5,223.74,43843.0,206.5619,206.8762,206.5435,206.7653,43843.0
2021-10-28 13:50:00,223.74,223.98,223.62,223.62,14277.0,206.7653,206.987,206.6544,206.6544,14277.0
2021-10-28 14:00:00,223.62,223.68,223.16,223.16,18636.0,206.6544,206.7098,206.2293,206.2293,18636.0
2021-10-28 14:10:00,223.19,223.25,222.17,222.24,26999.0,206.257,206.3124,205.3144,205.3791,26999.0
2021-10-28 14:20:00,222.21,222.75,222.05,222.71,31573.0,205.3513,205.8504,205.2035,205.8134,31573.0
2021-10-28 14:30:00,222.71,222.79,222.16,222.43,23179.0,205.8134,205.8873,205.3051,205.5546,23179.0
2021-10-28 14:40:00,222.43,222.65,221.8,222.27,74173.0,205.5546,205.758,204.9724,205.4068,74173.0
2021-10-28 14:50:00,222.22,222.32,221.57,221.89,123110.0,205.3606,205.453,204.7599,205.0556,123110.0
2021-10-28 15:00:00,221.94,222.11,221.59,221.65,43098.0,205.1018,205.2589,204.7784,204.8338,43098.0
2021-10-28 15:10:00,221.59,222.34,221.45,222.34,102725.0,204.7784,205.4715,204.649,205.4715,102725.0
2021-10-28 15:20:00,222.31,222.59,222.17,222.58,17091.0,205.4437,205.7025,205.3144,205.6933,17091.0
2021-10-28 15:30:00,222.62,223.1,222.35,223.0,32363.0,205.7302,206.1738,205.4807,206.0814,32363.0
2021-10-28 15:40:00,222.96,223.39,222.73,223.21,56103.0,206.0444,206.4418,205.8319,206.2755,56103.0
2021-10-28 15:50:00,223.21,224.13,223.09,224.12,208574.0,206.2755,207.1257,206.1646,207.1164,208574.0
2021-10-29 09:30:00,225.18,227.3,223.93,227.12,121193.0,208.096,210.0552,206.9408,209.8888,121193.0
2021-10-29 09:40:00,226.95,228.72,226.41,228.32,57040.0,209.7317,211.3674,209.2327,210.9978,57040.0
2021-10-29 09:50:00,228.56,228.56,227.17,227.63,34076.0,211.2196,211.2196,209.935,210.3601,34076.0
2021-10-29 10:00:00,227.68,228.61,227.49,228.25,36546.0,210.4063,211.2658,210.2308,210.9331,36546.0
2021-10-29 10:10:00,228.3,228.68,227.95,228.42,35299.0,210.9793,211.3305,210.6559,211.0902,35299.0
2021-10-29 10:20:00,228.36,228.45,227.36,227.67,27915.0,211.0347,211.1179,210.1106,210.3971,27915.0
2021-10-29 10:30:00,227.64,227.69,227.34,227.41,63585.0,210.3694,210.4156,210.0921,210.1568,63585.0
2021-10-29 10:40:00,227.42,228.41,227.42,228.18,15049.0,210.1661,211.081,210.1661,210.8684,15049.0
2021-10-29 10:50:00,228.2,228.41,227.86,227.86,27482.0,210.8869,211.081,210.5727,210.5727,27482.0
2021-10-29 11:00:00,227.85,228.03,227.43,227.76,12952.0,210.5634,210.7298,210.1753,210.4803,12952.0
2021-10-29 11:10:00,227.77,227.95,227.48,227.62,17721.0,210.4895,210.6559,210.2215,210.3509,17721.0
2021-10-29 11:20:00,227.63,227.64,226.59,226.7,37468.0,210.3601,210.3694,209.399,209.5007,37468.0
2021-10-29 11:30:00,226.66,227.93,226.53,227.57,87333.0,209.4637,210.6374,209.3436,210.3047,87333.0
2021-10-29 11:40:00,227.62,227.78,227.21,227.51,51583.0,210.3509,210.4987,209.972,210.2492,51583.0
2021-10-29 11:50:00,227.41,228.27,227.41,228.08,21520.0,210.1568,210.9516,210.1568,210.776,21520.0
2021-10-29 12:00:00,228.01,228.49,227.9,228.27,26087.0,210.7113,211.1549,210.6096,210.9516,26087.0
2021-10-29 12:10:00,228.27,228.87,228.27,228.73,30986.0,210.9516,211.5061,210.9516,211.3767,30986.0
2021-10-29 12:20:00,228.7,229.7,228.68,229.7,14330.0,211.349,212.2731,211.3305,212.2731,14330.0
2021-10-29 12:30:00,229.7,230.19,229.42,230.12,23082.0,212.2731,212.7259,212.0143,212.6612,23082.0
2021-10-29 12:40:00,230.21,230.26,229.39,229.6,17464.0,212.7444,212.7906,211.9866,212.1807,17464.0
2021-10-29 12:50:00,229.6,230.07,229.58,229.58,18448.0,212.1807,212.615,212.1622,212.1622,18448.0
2021-10-29 13:00:00,229.67,229.82,229.26,229.56,14837.0,212.2454,212.384,211.8665,212.1437,14837.0
2021-10-29 13:10:00,229.67,229.73,229.26,229.39,13436.0,212.2454,212.3008,211.8665,211.9866,13436.0
2021-10-29 13:20:00,229.34,229.75,229.34,229.68,16917.0,211.9404,212.3193,211.9404,212.2546,16917.0
2021-10-29 13:30:00,229.65,230.75,229.6,230.24,31717.0,212.2269,213.2434,212.1807,212.7721,31717.0
2021-10-29 13:40:00,230.31,230.71,230.13,230.71,11256.0,212.8368,213.2065,212.6705,213.2065,11256.0
2021-10-29 13:50:00,230.71,231.09,230.53,230.75,20307.0,213.2065,213.5576,213.0401,213.2434,20307.0
2021-10-29 14:00:00,230.73,231.24,230.63,231.19,28368.0,213.2249,213.6962,213.1325,213.65,28368.0
2021-10-29 14:10:00,231.15,231.36,230.78,230.98,18413.0,213.6131,213.8071,213.2711,213.456,18413.0
2021-10-29 14:20:00,230.99,230.99,230.3,230.3,15900.0,213.4652,213.4652,212.8276,212.8276,15900.0
2021-10-29 14:30:00,230.25,230.6,230.12,230.44,20027.0,212.7814,213.1048,212.6612,212.9569,20027.0
2021-10-29 14:40:00,230.37,230.72,230.26,230.45,15597.0,212.8923,213.2157,212.7906,212.9662,15597.0
2021-10-29 14:50:00,230.45,230.59,230.1,230.22,20573.0,212.9662,213.0956,212.6427,212.7536,20573.0
2021-10-29 15:00:00,230.01,230.22,229.74,230.13,18088.0,212.5596,212.7536,212.31,212.6705,18088.0
2021-10-29 15:10:00,230.09,230.15,229.21,229.55,17477.0,212.6335,212.6889,211.8203,212.1345,17477.0
2021-10-29 15:20:00,229.6,230.0,228.99,229.82,17376.0,212.1807,212.5503,211.6169,212.384,17376.0
2021-10-29 15:30:00,229.85,230.68,229.83,230.48,26286.0,212.4117,213.1787,212.3932,212.9939,26286.0
2021-10-29 15:40:00,230.46,230.88,230.33,230.47,49391.0,212.9754,213.3636,212.8553,212.9847,49391.0
2021-10-29 15:50:00,230.7,231.17,230.37,230.62,159722.0,213.1972,213.6316,212.8923,213.1233,159722.0
2021-11-01 09:30:00,229.92,230.53,228.51,229.07,23603.0,212.4764,213.0401,211.1734,211.6909,23603.0
2021-11-01 09:40:00,229.15,229.99,227.65,227.65,42990.0,211.7648,212.5411,210.3786,210.3786,42990.0
2021-11-01 09:50:00,227.5,227.95,225.65,227.39,14113.0,210.24,210.6559,208.5303,210.1383,14113.0
2021-11-01 10:00:00,227.5,227.51,226.41,226.42,25672.0,210.24,210.2492,209.2327,209.2419,25672.0
2021-11-01 10:10:00,226.27,226.28,223.6,223.86,23070.0,209.1033,209.1126,206.6359,206.8762,23070.0
2021-11-01 10:20:00,223.88,224.35,223.18,223.27,28514.0,206.8946,207.329,206.2477,206.3309,28514.0
2021-11-01 10:30:00,223.27,223.65,223.01,223.65,14905.0,206.3309,206.6821,206.0906,206.6821,14905.0
2021-11-01 10:40:00,223.44,224.16,223.44,223.89,26191.0,206.488,207.1534,206.488,206.9039,26191.0
2021-11-01 10:50:00,223.89,224.15,223.26,223.58,15794.0,206.9039,207.1442,206.3217,206.6174,15794.0
2021-11-01 11:00:00,223.58,224.07,222.74,222.77,16719.0,206.6174,207.0702,205.8411,205.8688,16719.0
2021-11-01 11:10:00,222.83,223.49,222.83,223.03,13847.0,205.9243,206.5342,205.9243,206.1091,13847.0
2021-11-01 11:20:00,223.03,223.36,222.91,223.24,12037.0,206.1091,206.4141,205.9982,206.3032,12037.0
2021-11-01 11:30:00,223.17,223.29,222.95,222.95,23590.0,206.2385,206.3494,206.0352,206.0352,23590.0
2021-11-01 11:40:00,222.79,222.98,222.35,222.81,17304.0,205.8873,206.0629,205.4807,205.9058,17304.0
2021-11-01 11:50:00,222.9,223.26,222.77,222.86,33256.0,205.989,206.3217,205.8688,205.952,33256.0
2021-11-01 12:00:00,222.86,222.86,222.23,222.25,8791.0,205.952,205.952,205.3698,205.3883,8791.0
2021-11-01 12:10:00,222.25,222.33,221.76,221.76,14763.0,205.3883,205.4622,204.9355,204.9355,14763.0
2021-11-01 12:20:00,221.62,221.94,221.51,221.73,32156.0,204.8061,205.1018,204.7044,204.9078,32156.0
2021-11-01 12:30:00,221.75,222.31,221.65,222.1,28316.0,204.9262,205.4437,204.8338,205.2497,28316.0
2021-11-01 12:40:00,222.11,222.48,221.93,222.46,8804.0,205.2589,205.6009,205.0926,205.5824,8804.0
2021-11-01 12:50:00,222.46,222.55,221.87,221.87,17566.0,205.5824,205.6655,205.0371,205.0371,17566.0
2021-11-01 13:00:00,221.91,222.19,221.7,221.7,9967.0,205.0741,205.3329,204.88,204.88,9967.0
2021-11-01 13:10:00,221.74,222.14,221.66,221.7,21646.0,204.917,205.2866,204.8431,204.88,21646.0
2021-11-01 13:20:00,221.67,221.69,221.06,221.59,15504.0,204.8523,204.8708,204.2886,204.7784,15504.0
2021-11-01 13:30:00,221.51,221.88,221.41,221.81,18171.0,204.7044,205.0464,204.612,204.9817,18171.0
2021-11-01 13:40:00,221.81,221.89,221.54,221.62,12350.0,204.9817,205.0556,204.7322,204.8061,12350.0
2021-11-01 13:50:00,221.54,221.79,221.46,221.67,7424.0,204.7322,204.9632,204.6582,204.8523,7424.0
2021-11-01 14:00:00,221.76,221.8,221.05,221.2,7853.0,204.9355,204.9724,204.2793,204.418,7853.0
2021-11-01 14:10:00,221.19,221.6,221.17,221.56,21376.0,204.4087,204.7876,204.3902,204.7506,21376.0
2021-11-01 14:20:00,221.62,221.81,221.58,221.78,7996.0,204.8061,204.9817,204.7691,204.954,7996.0
2021-11-01 14:30:00,221.76,221.91,221.54,221.64,41818.0,204.9355,205.0741,204.7322,204.8246,41818.0
2021-11-01 14:40:00,221.58,221.83,221.58,221.77,11483.0,204.7691,205.0002,204.7691,204.9447,11483.0
2021-11-01 14:50:00,221.76,221.8,221.52,221.67,12834.0,204.9355,204.9724,204.7137,204.8523,12834.0
2021-11-01 15:00:00,221.69,221.81,221.51,221.78,14478.0,204.8708,204.9817,204.7044,204.954,14478.0
2021-11-01 15:10:00,221.76,221.79,221.44,221.61,12728.0,204.9355,204.9632,204.6398,204.7969,12728.0
2021-11-01 15:20:00,221.62,221.76,221.34,221.71,17189.0,204.8061,204.9355,204.5473,204.8893,17189.0
2021-11-01 15:30:00,221.71,221.81,221.6,221.6,20954.0,204.8893,204.9817,204.7876,204.7876,20954.0
2021-11-01 15:40:00,221.59,221.8,221.56,221.57,31678.0,204.7784,204.9724,204.7506,204.7599,31678.0
2021-11-01 15:50:00,221.65,221.75,221.28,221.44,145589.0,204.8338,204.9262,204.4919,204.6398,145589.0
2021-11-02 09:30:00,222.42,222.67,221.5,221.75,34637.0,205.5454,205.7764,204.6952,204.9262,34637.0
2021-11-02 09:40:00,221.76,222.27,220.84,221.03,39401.0,204.9355,205.4068,204.0853,204.2609,39401.0
2021-11-02 09:50:00,220.9,221.13,219.92,220.14,80355.0,204.1407,204.3533,203.2351,203.4384,80355.0
2021-11-02 10:00:00,220.12,220.2,219.35,219.35,61185.0,203.4199,203.4938,202.7083,202.7083,61185.0
2021-11-02 10:10:00,219.35,219.35,218.69,218.72,35262.0,202.7083,202.7083,202.0984,202.1261,35262.0
2021-11-02 10:20:00,218.83,219.15,218.74,219.02,27086.0,202.2278,202.5235,202.1446,202.4034,27086.0
2021-11-02 10:30:00,219.02,219.04,218.16,218.35,21155.0,202.4034,202.4218,201.6086,201.7842,21155.0
2021-11-02 10:40:00,218.35,219.0,218.34,218.9,21534.0,201.7842,202.3849,201.7749,202.2925,21534.0
2021-11-02 10:50:00,218.89,219.03,218.53,218.79,29360.0,202.2832,202.4126,201.9505,202.1908,29360.0
2021-11-02 11:00:00,218.83,218.88,218.02,218.47,73917.0,202.2278,202.274,201.4792,201.8951,73917.0
2021-11-02 11:10:00,218.5,218.99,218.41,218.59,44943.0,201.9228,202.3756,201.8396,202.006,44943.0
2021-11-02 11:20:00,218.59,219.17,218.52,218.54,54908.0,202.006,202.542,201.9413,201.9598,54908.0
2021-11-02 11:30:00,218.54,218.56,218.15,218.19,32826.0,201.9598,201.9783,201.5994,201.6363,32826.0
2021-11-02 11:40:00,218.19,218.24,217.94,217.94,40912.0,201.6363,201.6825,201.4053,201.4053,40912.0
2021-11-02 11:50:00,218.0,218.12,217.68,218.05,37369.0,201.4607,201.5716,201.165,201.5069,37369.0
2021-11-02 12:00:00,218.09,219.9,217.99,219.9,51207.0,201.5439,203.2166,201.4515,203.2166,51207.0
2021-11-02 12:10:00,219.9,220.04,219.43,219.47,53299.0,203.2166,203.346,202.7822,202.8192,53299.0
2021-11-02 12:20:00,219.49,219.63,219.33,219.49,62873.0,202.8377,202.9671,202.6898,202.8377,62873.0
2021-11-02 12:30:00,219.46,219.69,218.78,219.12,67826.0,202.81,203.0225,202.1816,202.4958,67826.0
2021-11-02 12:40:00,219.12,219.19,218.35,218.4,31039.0,202.4958,202.5605,201.7842,201.8304,31039.0
2021-11-02 12:50:00,218.31,218.31,217.69,217.75,19670.0,201.7472,201.7472,201.1743,201.2297,19670.0
2021-11-02 13:00:00,217.74,217.83,217.56,217.57,22061.0,201.2205,201.3036,201.0541,201.0634,22061.0
2021-11-02 13:10:00,217.6,217.83,217.44,217.64,36466.0,201.0911,201.3036,200.9432,201.1281,36466.0
2021-11-02 13:20:00,217.55,217.62,217.23,217.45,22369.0,201.0449,201.1096,200.7492,200.9525,22369.0
2021-11-02 13:30:00,217.41,218.13,217.38,218.08,25612.0,200.9155,201.5809,200.8878,201.5347,25612.0
2021-11-02 13:40:00,218.09,218.12,217.24,217.24,39028.0,201.5439,201.5716,200.7584,200.7584,39028.0
2021-11-02 13:50:00,217.24,217.28,216.44,216.55,73596.0,200.7584,200.7954,200.0191,200.1207,73596.0
2021-11-02 14:00:00,216.6,217.37,216.52,217.26,36373.0,200.167,200.8785,200.093,200.7769,36373.0
2021-11-02 14:10:00,217.31,217.8,217.17,217.8,27278.0,200.8231,201.2759,200.6937,201.2759,27278.0
2021-11-02 14:20:00,217.8,218.49,217.73,218.42,25846.0,201.2759,201.9136,201.2112,201.8489,25846.0
2021-11-02 14:30:00,218.38,219.17,218.35,219.17,32235.0,201.8119,202.542,201.7842,202.542,32235.0
2021-11-02 14:40:00,219.2,219.35,218.75,219.0,36463.0,202.5697,202.7083,202.1538,202.3849,36463.0
2021-11-02 14:50:00,219.01,219.14,218.4,219.13,43274.0,202.3941,202.5143,201.8304,202.505,43274.0
2021-11-02 15:00:00,219.14,219.2,218.76,219.17,32171.0,202.5143,202.5697,202.1631,202.542,32171.0
2021-11-02 15:10:00,219.16,219.16,218.77,218.89,33979.0,202.5327,202.5327,202.1723,202.2832,33979.0
2021-11-02 15:20:00,218.89,219.02,218.68,218.72,31395.0,202.2832,202.4034,202.0891,202.1261,31395.0
2021-11-02 15:30:00,218.72,218.75,218.37,218.49,46614.0,202.1261,202.1538,201.8027,201.9136,46614.0
2021-11-02 15:40:00,218.51,218.68,218.27,218.27,60908.0,201.932,202.0891,201.7103,201.7103,60908.0
2021-11-02 15:50:00,218.32,218.59,218.04,218.42,177895.0,201.7565,202.006,201.4977,201.8489,177895.0
2021-11-03 09:30:00,217.73,218.98,217.16,218.95,27404.0,201.2112,202.3664,200.6845,202.3387,27404.0
2021-11-03 09:40:00,218.95,220.05,218.25,219.79,45574.0,202.3387,203.3552,201.6918,203.1149,45574.0
2021-11-03 09:50:00,219.66,220.54,219.6,219.99,31631.0,202.9948,203.808,202.9394,203.2998,31631.0
2021-11-03 10:00:00,220.02,220.44,219.47,220.23,55282.0,203.3275,203.7156,202.8192,203.5216,55282.0
2021-11-03 10:10:00,220.23,221.42,220.06,221.33,43644.0,203.5216,204.6213,203.3645,204.5381,43644.0
2021-11-03 10:20:00,221.4,221.44,220.65,220.74,32099.0,204.6028,204.6398,203.9097,203.9929,32099.0
2021-11-03 10:30:00,220.36,221.36,220.36,221.26,17306.0,203.6417,204.5658,203.6417,204.4734,17306.0
2021-11-03 10:40:00,221.26,221.62,220.85,221.55,27134.0,204.4734,204.8061,204.0945,204.7414,27134.0
2021-11-03 10:50:00,221.54,221.57,220.59,220.66,30001.0,204.7322,204.7599,203.8542,203.9189,30001.0
2021-11-03 11:00:00,220.61,220.75,220.01,220.05,19213.0,203.8727,204.0021,203.3182,203.3552,19213.0
2021-11-03 11:10:00,220.05,220.2,219.78,220.12,39690.0,203.3552,203.4938,203.1057,203.4199,39690.0
2021-11-03 11:20:00,220.12,220.16,219.51,219.62,72682.0,203.4199,203.4569,202.8562,202.9578,72682.0
2021-11-03 11:30:00,219.63,219.73,219.36,219.41,33640.0,202.9671,203.0595,202.7176,202.7638,33640.0
2021-11-03 11:40:00,219.41,219.63,219.22,219.36,16404.0,202.7638,202.9671,202.5882,202.7176,16404.0
2021-11-03 11:50:00,219.35,219.65,219.27,219.63,22634.0,202.7083,202.9856,202.6344,202.9671,22634.0
2021-11-03 12:00:00,219.5,219.62,219.38,219.42,19142.0,202.8469,202.9578,202.736,202.773,19142.0
2021-11-03 12:10:00,219.42,219.56,219.28,219.39,15197.0,202.773,202.9024,202.6436,202.7453,15197.0
2021-11-03 12:20:00,219.39,219.49,219.28,219.33,11807.0,202.7453,202.8377,202.6436,202.6898,11807.0
2021-11-03 12:30:00,219.33,219.59,219.27,219.5,19642.0,202.6898,202.9301,202.6344,202.8469,19642.0
2021-11-03 12:40:00,219.54,220.08,219.43,220.08,21771.0,202.8839,203.3829,202.7822,203.3829,21771.0
2021-11-03 12:50:00,219.97,219.97,219.46,219.58,11406.0,203.2813,203.2813,202.81,202.9209,11406.0
2021-11-03 13:00:00,219.58,219.66,219.43,219.66,8923.0,202.9209,202.9948,202.7822,202.9948,8923.0
2021-11-03 13:10:00,219.78,219.8,219.27,219.75,14934.0,203.1057,203.1242,202.6344,203.078,14934.0
2021-11-03 13:20:00,219.73,219.8,219.39,219.67,14791.0,203.0595,203.1242,202.7453,203.004,14791.0
2021-11-03 13:30:00,219.67,219.96,219.56,219.67,15203.0,203.004,203.272,202.9024,203.004,15203.0
2021-11-03 13:40:00,219.62,219.7,219.43,219.55,15082.0,202.9578,203.0318,202.7822,202.8931,15082.0
2021-11-03 13:50:00,219.54,219.63,219.17,219.17,24362.0,202.8839,202.9671,202.542,202.542,24362.0
2021-11-03 14:00:00,219.13,220.04,219.09,219.97,28305.0,202.505,203.346,202.468,203.2813,28305.0
2021-11-03 14:10:00,219.97,220.0,219.67,219.85,17272.0,203.2813,203.309,203.004,203.1704,17272.0
2021-11-03 14:20:00,219.87,219.89,219.43,219.5,24224.0,203.1889,203.2073,202.7822,202.8469,24224.0
2021-11-03 14:30:00,219.5,220.14,219.43,220.05,30579.0,202.8469,203.4384,202.7822,203.3552,30579.0
2021-11-03 14:40:00,220.0,220.83,219.89,220.48,53081.0,203.309,204.076,203.2073,203.7526,53081.0
2021-11-03 14:50:00,220.45,220.86,220.3,220.66,38585.0,203.7249,204.1038,203.5862,203.9189,38585.0
2021-11-03 15:00:00,220.59,220.75,220.2,220.6,13445.0,203.8542,204.0021,203.4938,203.8635,13445.0
2021-11-03 15:10:00,220.56,220.62,220.22,220.24,26285.0,203.8265,203.882,203.5123,203.5308,26285.0
2021-11-03 15:20:00,220.18,220.36,219.93,219.93,24287.0,203.4753,203.6417,203.2443,203.2443,24287.0
2021-11-03 15:30:00,219.99,220.48,219.78,220.17,71138.0,203.2998,203.7526,203.1057,203.4661,71138.0
2021-11-03 15:40:00,220.14,220.78,220.0,220.65,32925.0,203.4384,204.0298,203.309,203.9097,32925.0
2021-11-03 15:50:00,220.72,221.16,220.48,221.14,122017.0,203.9744,204.381,203.7526,204.3625,122017.0
2021-11-04 09:30:00,220.24,221.27,219.66,220.85,38763.0,203.5308,204.4827,202.9948,204.0945,38763.0
2021-11-04 09:40:00,220.85,221.47,220.38,220.99,12624.0,204.0945,204.6675,203.6602,204.2239,12624.0
2021-11-04 09:50:00,220.99,221.54,220.61,220.86,12280.0,204.2239,204.7322,203.8727,204.1038,12280.0
2021-11-04 10:00:00,220.95,221.53,220.52,220.97,12141.0,204.1869,204.7229,203.7896,204.2054,12141.0
2021-11-04 10:10:00,220.97,221.28,220.67,220.81,18755.0,204.2054,204.4919,203.9282,204.0576,18755.0
2021-11-04 10:20:00,220.81,221.01,220.6,220.69,13885.0,204.0576,204.2424,203.8635,203.9467,13885.0
2021-11-04 10:30:00,220.56,220.81,220.21,220.37,27043.0,203.8265,204.0576,203.5031,203.6509,27043.0
2021-11-04 10:40:00,220.43,220.45,219.4,219.6,19226.0,203.7064,203.7249,202.7545,202.9394,19226.0
2021-11-04 10:50:00,219.6,219.83,219.48,219.6,22706.0,202.9394,203.1519,202.8285,202.9394,22706.0
2021-11-04 11:00:00,219.73,220.12,219.68,220.06,14518.0,203.0595,203.4199,203.0133,203.3645,14518.0
2021-11-04 11:10:00,220.06,220.18,219.49,219.8,21876.0,203.3645,203.4753,202.8377,203.1242,21876.0
2021-11-04 11:20:00,219.95,220.61,219.94,220.5,7447.0,203.2628,203.8727,203.2536,203.7711,7447.0
2021-11-04 11:30:00,220.48,220.75,220.41,220.75,11172.0,203.7526,204.0021,203.6879,204.0021,11172.0
2021-11-04 11:40:00,220.82,221.07,220.7,220.7,16927.0,204.0668,204.2978,203.9559,203.9559,16927.0
2021-11-04 11:50:00,220.76,220.92,220.29,220.87,27207.0,204.0113,204.1592,203.577,204.113,27207.0
2021-11-04 12:00:00,220.81,221.18,220.66,221.17,8217.0,204.0576,204.3995,203.9189,204.3902,8217.0
2021-11-04 12:10:00,221.22,221.85,221.05,221.77,18898.0,204.4364,205.0186,204.2793,204.9447,18898.0
2021-11-04 12:20:00,221.75,222.16,221.66,222.16,13719.0,204.9262,205.3051,204.8431,205.3051,13719.0
2021-11-04 12:30:00,222.05,222.26,221.71,221.76,13348.0,205.2035,205.3975,204.8893,204.9355,13348.0
2021-11-04 12:40:00,221.76,221.92,221.65,221.66,11682.0,204.9355,205.0833,204.8338,204.8431,11682.0
2021-11-04 12:50:00,221.65,221.65,221.42,221.42,9298.0,204.8338,204.8338,204.6213,204.6213,9298.0
2021-11-04 13:00:00,221.42,221.42,220.68,220.73,10516.0,204.6213,204.6213,203.9374,203.9836,10516.0
2021-11-04 13:10:00,220.67,220.99,220.66,220.89,6612.0,203.9282,204.2239,203.9189,204.1315,6612.0
2021-11-04 13:20:00,220.96,221.02,220.76,220.81,14060.0,204.1962,204.2516,204.0113,204.0576,14060.0
2021-11-04 13:30:00,220.86,220.97,220.42,220.69,7202.0,204.1038,204.2054,203.6971,203.9467,7202.0
2021-11-04 13:40:00,220.72,221.62,220.72,221.53,13858.0,203.9744,204.8061,203.9744,204.7229,13858.0
2021-11-04 13:50:00,221.53,221.7,221.38,221.53,10925.0,204.7229,204.88,204.5843,204.7229,10925.0
2021-11-04 14:00:00,221.53,221.79,221.48,221.58,14124.0,204.7229,204.9632,204.6767,204.7691,14124.0
2021-11-04 14:10:00,221.58,221.69,221.45,221.45,13892.0,204.7691,204.8708,204.649,204.649,13892.0
2021-11-04 14:20:00,221.47,221.54,220.78,220.96,9938.0,204.6675,204.7322,204.0298,204.1962,9938.0
2021-11-04 14:30:00,220.96,221.16,220.95,221.09,12281.0,204.1962,204.381,204.1869,204.3163,12281.0
2021-11-04 14:40:00,221.07,221.48,221.04,221.47,8882.0,204.2978,204.6767,204.2701,204.6675,8882.0
2021-11-04 14:50:00,221.47,221.8,220.58,221.8,16020.0,204.6675,204.9724,203.845,204.9724,16020.0
2021-11-04 15:00:00,221.86,221.88,221.42,221.66,11920.0,205.0279,205.0464,204.6213,204.8431,11920.0
2021-11-04 15:10:00,221.71,221.93,221.59,221.89,17216.0,204.8893,205.0926,204.7784,205.0556,17216.0
2021-11-04 15:20:00,221.89,222.17,221.87,222.07,21559.0,205.0556,205.3144,205.0371,205.222,21559.0
2021-11-04 15:30:00,222.1,222.2,221.77,222.17,21876.0,205.2497,205.3421,204.9447,205.3144,21876.0
2021-11-04 15:40:00,222.28,222.49,221.94,221.95,31927.0,205.416,205.6101,205.1018,205.1111,31927.0
2021-11-04 15:50:00,222.02,222.34,222.0,222.15,75536.0,205.1758,205.4715,205.1573,205.2959,75536.0
2021-11-05 09:30:00,224.47,224.67,223.18,223.3,20943.0,207.4399,207.6247,206.2477,206.3586,20943.0
2021-11-05 09:40:00,223.53,224.65,223.45,223.81,9558.0,206.5712,207.6062,206.4973,206.8299,9558.0
2021-11-05 09:50:00,223.81,224.91,223.61,224.89,8332.0,206.8299,207.8465,206.6451,207.828,8332.0
2021-11-05 10:00:00,224.89,224.93,224.25,224.87,34164.0,207.828,207.865,207.2366,207.8095,34164.0
2021-11-05 10:10:00,224.87,225.01,224.47,224.91,19610.0,207.8095,207.9389,207.4399,207.8465,19610.0
2021-11-05 10:20:00,224.91,224.91,224.48,224.63,21498.0,207.8465,207.8465,207.4491,207.5877,21498.0
2021-11-05 10:30:00,224.63,225.0,224.46,224.68,13466.0,207.5877,207.9297,207.4306,207.6339,13466.0
2021-11-05 10:40:00,224.6,224.95,224.46,224.95,19474.0,207.56,207.8835,207.4306,207.8835,19474.0
2021-11-05 10:50:00,224.76,225.0,224.31,224.7,21274.0,207.7079,207.9297,207.292,207.6524,21274.0
2021-11-05 11:00:00,224.7,224.8,224.37,224.72,8069.0,207.6524,207.7448,207.3475,207.6709,8069.0
2021-11-05 11:10:00,224.71,225.04,224.67,225.0,21800.0,207.6617,207.9666,207.6247,207.9297,21800.0
2021-11-05 11:20:00,225.03,225.45,224.8,224.81,58672.0,207.9574,208.3455,207.7448,207.7541,58672.0
2021-11-05 11:30:00,224.95,225.1,224.75,224.98,12298.0,207.8835,208.0221,207.6986,207.9112,12298.0
2021-11-05 11:40:00,224.98,225.09,224.75,225.08,22121.0,207.9112,208.0128,207.6986,208.0036,22121.0
2021-11-05 11:50:00,225.11,225.19,224.67,225.0,14893.0,208.0313,208.1052,207.6247,207.9297,14893.0
2021-11-05 12:00:00,225.0,225.21,224.86,225.19,10671.0,207.9297,208.1237,207.8003,208.1052,10671.0
2021-11-05 12:10:00,225.19,225.27,225.08,225.13,9245.0,208.1052,208.1792,208.0036,208.0498,9245.0
2021-11-05 12:20:00,225.11,225.25,225.0,225.11,7739.0,208.0313,208.1607,207.9297,208.0313,7739.0
2021-11-05 12:30:00,225.17,225.54,225.07,225.17,72649.0,208.0868,208.4287,207.9944,208.0868,72649.0
2021-11-05 12:40:00,225.21,225.21,224.87,224.87,5499.0,208.1237,208.1237,207.8095,207.8095,5499.0
2021-11-05 12:50:00,224.87,224.93,224.2,224.47,8964.0,207.8095,207.865,207.1904,207.4399,8964.0
2021-11-05 13:00:00,224.53,224.61,224.07,224.07,6784.0,207.4953,207.5693,207.0702,207.0702,6784.0
2021-11-05 13:10:00,224.08,224.14,223.59,223.88,24886.0,207.0795,207.1349,206.6266,206.8946,24886.0
2021-11-05 13:20:00,223.77,223.81,223.18,223.31,6913.0,206.793,206.8299,206.2477,206.3679,6913.0
2021-11-05 13:30:00,223.31,223.49,223.15,223.33,5590.0,206.3679,206.5342,206.22,206.3864,5590.0
2021-11-05 13:40:00,223.33,223.33,222.94,222.94,9139.0,206.3864,206.3864,206.026,206.026,9139.0
2021-11-05 13:50:00,222.95,223.15,222.92,223.02,7621.0,206.0352,206.22,206.0075,206.0999,7621.0
2021-11-05 14:00:00,223.02,223.07,222.8,222.88,13803.0,206.0999,206.1461,205.8966,205.9705,13803.0
2021-11-05 14:10:00,222.88,223.22,222.79,223.22,8862.0,205.9705,206.2847,205.8873,206.2847,8862.0
2021-11-05 14:20:00,223.31,223.68,223.22,223.56,8427.0,206.3679,206.7098,206.2847,206.5989,8427.0
2021-11-05 14:30:00,223.71,223.81,223.48,223.57,8206.0,206.7375,206.8299,206.525,206.6082,8206.0
2021-11-05 14:40:00,223.57,223.57,223.03,223.1,11523.0,206.6082,206.6082,206.1091,206.1738,11523.0
2021-11-05 14:50:00,223.18,223.76,223.13,223.64,15006.0,206.2477,206.7837,206.2015,206.6728,15006.0
2021-11-05 15:00:00,223.71,223.9,223.43,223.84,12817.0,206.7375,206.9131,206.4788,206.8577,12817.0
2021-11-05 15:10:00,224.07,224.26,223.75,224.09,14089.0,207.0702,207.2458,206.7745,207.0887,14089.0
2021-11-05 15:20:00,224.07,224.21,223.73,223.73,11312.0,207.0702,207.1996,206.756,206.756,11312.0
2021-11-05 15:30:00,223.8,224.56,223.71,224.48,16704.0,206.8207,207.523,206.7375,207.4491,16704.0
2021-11-05 15:40:00,224.48,224.48,224.2,224.38,16323.0,207.4491,207.4491,207.1904,207.3567,16323.0
2021-11-05 15:50:00,224.39,224.6,223.89,224.01,61122.0,207.3659,207.56,206.9039,207.0148,61122.0
2021-11-08 09:30:00,222.61,224.09,221.04,221.73,27786.0,205.721,207.0887,204.2701,204.9078,27786.0
2021-11-08 09:40:00,221.74,222.89,221.56,222.14,9201.0,204.917,205.9797,204.7506,205.2866,9201.0
2021-11-08 09:50:00,222.14,222.85,221.63,222.27,10495.0,205.2866,205.9428,204.8153,205.4068,10495.0
2021-11-08 10:00:00,222.23,222.32,221.44,222.32,14104.0,205.3698,205.453,204.6398,205.453,14104.0
2021-11-08 10:10:00,222.53,222.91,222.39,222.54,10803.0,205.6471,205.9982,205.5177,205.6563,10803.0
2021-11-08 10:20:00,222.53,222.77,222.04,222.14,10878.0,205.6471,205.8688,205.1942,205.2866,10878.0
2021-11-08 10:30:00,221.97,222.67,221.71,222.28,10542.0,205.1295,205.7764,204.8893,205.416,10542.0
2021-11-08 10:40:00,222.31,222.48,221.67,222.48,11937.0,205.4437,205.6009,204.8523,205.6009,11937.0
2021-11-08 10:50:00,222.5,223.05,222.43,222.43,10558.0,205.6193,206.1276,205.5546,205.5546,10558.0
2021-11-08 11:00:00,222.48,222.63,222.34,222.34,16365.0,205.6009,205.7395,205.4715,205.4715,16365.0
2021-11-08 11:10:00,222.49,222.5,222.13,222.26,11454.0,205.6101,205.6193,205.2774,205.3975,11454.0
2021-11-08 11:20:00,222.26,222.26,221.86,222.02,8874.0,205.3975,205.3975,205.0279,205.1758,8874.0
2021-11-08 11:30:00,221.91,222.13,221.5,221.78,5270.0,205.0741,205.2774,204.6952,204.954,5270.0
2021-11-08 11:40:00,221.83,222.15,221.83,222.12,8894.0,205.0002,205.2959,205.0002,205.2682,8894.0
2021-11-08 11:50:00,222.09,222.28,221.93,222.08,4975.0,205.2404,205.416,205.0926,205.2312,4975.0
2021-11-08 12:00:00,222.11,222.26,222.02,222.17,6413.0,205.2589,205.3975,205.1758,205.3144,6413.0
2021-11-08 12:10:00,222.17,222.17,221.79,222.01,5958.0,205.3144,205.3144,204.9632,205.1665,5958.0
2021-11-08 12:20:00,221.95,222.24,221.9,222.24,4699.0,205.1111,205.3791,205.0649,205.3791,4699.0
2021-11-08 12:30:00,222.3,222.31,221.92,221.92,14672.0,205.4345,205.4437,205.0833,205.0833,14672.0
2021-11-08 12:40:00,221.98,222.21,221.53,221.68,9961.0,205.1388,205.3513,204.7229,204.8615,9961.0
2021-11-08 12:50:00,221.69,221.74,221.38,221.49,13013.0,204.8708,204.917,204.5843,204.686,13013.0
2021-11-08 13:00:00,221.59,221.6,220.81,220.85,11818.0,204.7784,204.7876,204.0576,204.0945,11818.0
2021-11-08 13:10:00,220.75,220.96,220.62,220.8,12322.0,204.0021,204.1962,203.882,204.0483,12322.0
2021-11-08 13:20:00,220.84,221.53,220.8,221.33,14567.0,204.0853,204.7229,204.0483,204.5381,14567.0
2021-11-08 13:30:00,221.44,221.89,221.35,221.89,11932.0,204.6398,205.0556,204.5566,205.0556,11932.0
2021-11-08 13:40:00,221.84,222.16,221.75,222.09,12264.0,205.0094,205.3051,204.9262,205.2404,12264.0
2021-11-08 13:50:00,222.09,222.09,221.57,221.93,17539.0,205.2404,205.2404,204.7599,205.0926,17539.0
2021-11-08 14:00:00,222.03,222.28,221.88,222.27,13693.0,205.185,205.416,205.0464,205.4068,13693.0
2021-11-08 14:10:00,222.25,222.3,221.96,222.1,15030.0,205.3883,205.4345,205.1203,205.2497,15030.0
2021-11-08 14:20:00,222.01,222.18,221.85,221.9,15995.0,205.1665,205.3236,205.0186,205.0649,15995.0
2021-11-08 14:30:00,221.9,222.06,221.66,221.77,12254.0,205.0649,205.2127,204.8431,204.9447,12254.0
2021-11-08 14:40:00,221.95,222.07,221.6,221.97,20067.0,205.1111,205.222,204.7876,205.1295,20067.0
2021-11-08 14:50:00,222.01,222.39,221.97,222.25,9582.0,205.1665,205.5177,205.1295,205.3883,9582.0
2021-11-08 15:00:00,222.31,222.66,222.24,222.61,9506.0,205.4437,205.7672,205.3791,205.721,9506.0
2021-11-08 15:10:00,222.63,222.76,222.53,222.7,13990.0,205.7395,205.8596,205.6471,205.8042,13990.0
2021-11-08 15:20:00,222.71,223.02,222.7,222.89,11342.0,205.8134,206.0999,205.8042,205.9797,11342.0
2021-11-08 15:30:00,222.89,223.67,222.89,223.67,19863.0,205.9797,206.7006,205.9797,206.7006,19863.0
2021-11-08 15:40:00,223.68,223.98,223.68,223.81,28862.0,206.7098,206.987,206.7098,206.8299,28862.0
2021-11-08 15:50:00,223.59,224.33,223.59,223.84,96173.0,206.6266,207.3105,206.6266,206.8577,96173.0
2021-11-09 09:30:00,223.94,225.0,223.61,224.33,10672.0,206.9501,207.9297,206.6451,207.3105,10672.0
2021-11-09 09:40:00,224.33,225.01,224.12,224.35,5403.0,207.3105,207.9389,207.1164,207.329,5403.0
2021-11-09 09:50:00,224.35,224.8,224.28,224.8,5900.0,207.329,207.7448,207.2643,207.7448,5900.0
2021-11-09 10:00:00,224.86,224.93,224.35,224.7,6154.0,207.8003,207.865,207.329,207.6524,6154.0
2021-11-09 10:10:00,224.7,224.79,224.26,224.31,5501.0,207.6524,207.7356,207.2458,207.292,5501.0
2021-11-09 10:20:00,224.16,224.74,224.16,224.74,4787.0,207.1534,207.6894,207.1534,207.6894,4787.0
2021-11-09 10:30:00,224.64,224.76,224.24,224.24,3813.0,207.597,207.7079,207.2273,207.2273,3813.0
2021-11-09 10:40:00,224.32,224.36,223.85,223.89,19955.0,207.3013,207.3382,206.8669,206.9039,19955.0
2021-11-09 10:50:00,223.85,223.85,223.49,223.49,5737.0,206.8669,206.8669,206.5342,206.5342,5737.0
2021-11-09 11:00:00,223.59,224.13,223.49,223.59,13862.0,206.6266,207.1257,206.5342,206.6266,13862.0
2021-11-09 11:10:00,223.72,223.87,222.92,223.17,11474.0,206.7468,206.8854,206.0075,206.2385,11474.0
2021-11-09 11:20:00,223.17,223.17,222.67,222.79,5889.0,206.2385,206.2385,205.7764,205.8873,5889.0
2021-11-09 11:30:00,222.85,223.19,222.85,223.07,5037.0,205.9428,206.257,205.9428,206.1461,5037.0
2021-11-09 11:40:00,223.07,223.11,222.8,222.8,4168.0,206.1461,206.1831,205.8966,205.8966,4168.0
2021-11-09 11:50:00,222.82,223.59,222.75,223.5,5186.0,205.9151,206.6266,205.8504,206.5435,5186.0
2021-11-09 12:00:00,223.46,223.63,223.33,223.5,2818.0,206.5065,206.6636,206.3864,206.5435,2818.0
2021-11-09 12:10:00,223.53,223.74,223.53,223.6,4029.0,206.5712,206.7653,206.5712,206.6359,4029.0
2021-11-09 12:20:00,223.6,223.7,223.46,223.53,4967.0,206.6359,206.7283,206.5065,206.5712,4967.0
2021-11-09 12:30:00,223.7,223.93,223.59,223.78,5009.0,206.7283,206.9408,206.6266,206.8022,5009.0
2021-11-09 12:40:00,223.8,224.03,223.69,223.89,3405.0,206.8207,207.0333,206.7191,206.9039,3405.0
2021-11-09 12:50:00,223.83,224.12,223.82,224.03,2669.0,206.8484,207.1164,206.8392,207.0333,2669.0
2021-11-09 13:00:00,224.03,224.13,224.03,224.04,1701.0,207.0333,207.1257,207.0333,207.0425,1701.0
2021-11-09 13:10:00,224.11,224.35,224.11,224.32,5578.0,207.1072,207.329,207.1072,207.3013,5578.0
2021-11-09 13:20:00,224.41,224.44,224.22,224.42,3890.0,207.3844,207.4121,207.2088,207.3937,3890.0
2021-11-09 13:30:00,224.42,224.52,224.34,224.34,3521.0,207.3937,207.4861,207.3197,207.3197,3521.0
2021-11-09 13:40:00,224.26,224.5,224.14,224.5,3956.0,207.2458,207.4676,207.1349,207.4676,3956.0
2021-11-09 13:50:00,224.58,224.63,224.31,224.34,3721.0,207.5415,207.5877,207.292,207.3197,3721.0
2021-11-09 14:00:00,224.31,224.4,223.75,223.86,2284.0,207.292,207.3752,206.7745,206.8762,2284.0
2021-11-09 14:10:00,223.86,224.13,223.78,224.12,3078.0,206.8762,207.1257,206.8022,207.1164,3078.0
2021-11-09 14:20:00,224.11,224.12,223.9,223.92,3723.0,207.1072,207.1164,206.9131,206.9316,3723.0
2021-11-09 14:30:00,223.92,224.01,223.72,224.01,5157.0,206.9316,207.0148,206.7468,207.0148,5157.0
2021-11-09 14:40:00,223.99,224.22,223.98,224.09,3767.0,206.9963,207.2088,206.987,207.0887,3767.0
2021-11-09 14:50:00,224.12,224.7,224.12,224.66,8720.0,207.1164,207.6524,207.1164,207.6155,8720.0
2021-11-09 15:00:00,224.69,224.9,224.69,224.77,7396.0,207.6432,207.8372,207.6432,207.7171,7396.0
2021-11-09 15:10:00,224.79,225.16,224.72,225.08,9637.0,207.7356,208.0775,207.6709,208.0036,9637.0
2021-11-09 15:20:00,225.11,225.38,225.11,225.37,12675.0,208.0313,208.2808,208.0313,208.2716,12675.0
2021-11-09 15:30:00,225.4,225.4,224.97,224.98,16000.0,208.2993,208.2993,207.9019,207.9112,16000.0
2021-11-09 15:40:00,224.98,225.12,224.86,224.89,13508.0,207.9112,208.0406,207.8003,207.828,13508.0
2021-11-09 15:50:00,224.78,224.89,224.62,224.69,29664.0,207.7264,207.828,207.5785,207.6432,29664.0
2021-11-10 09:30:00,224.13,225.2,224.13,224.7,11510.0,207.1257,208.1145,207.1257,207.6524,11510.0
2021-11-10 09:40:00,225.0,225.41,224.76,224.76,4287.0,207.9297,208.3086,207.7079,207.7079,4287.0
2021-11-10 09:50:00,225.2,225.82,224.95,225.12,13874.0,208.1145,208.6875,207.8835,208.0406,13874.0
2021-11-10 10:00:00,225.12,225.35,224.62,224.85,4932.0,208.0406,208.2531,207.5785,207.791,4932.0
2021-11-10 10:10:00,224.85,225.06,224.5,224.84,3885.0,207.791,207.9851,207.4676,207.7818,3885.0
2021-11-10 10:20:00,225.01,225.11,224.86,224.86,3212.0,207.9389,208.0313,207.8003,207.8003,3212.0
2021-11-10 10:30:00,225.04,225.13,224.6,225.02,3891.0,207.9666,208.0498,207.56,207.9481,3891.0
2021-11-10 10:40:00,225.06,225.14,224.87,225.01,6861.0,207.9851,208.059,207.8095,207.9389,6861.0
2021-11-10 10:50:00,225.1,225.23,224.97,225.06,2518.0,208.0221,208.1422,207.9019,207.9851,2518.0
2021-11-10 11:00:00,225.09,225.25,224.88,225.1,5154.0,208.0128,208.1607,207.8188,208.0221,5154.0
2021-11-10 11:10:00,225.09,225.2,224.95,224.95,7071.0,208.0128,208.1145,207.8835,207.8835,7071.0
2021-11-10 11:20:00,224.99,225.23,224.93,225.13,8888.0,207.9204,208.1422,207.865,208.0498,8888.0
2021-11-10 11:30:00,225.21,225.46,225.09,225.39,10436.0,208.1237,208.3548,208.0128,208.2901,10436.0
2021-11-10 11:40:00,225.39,225.75,225.39,225.62,7503.0,208.2901,208.6228,208.2901,208.5026,7503.0
2021-11-10 11:50:00,225.63,225.82,225.46,225.54,6060.0,208.5119,208.6875,208.3548,208.4287,6060.0
2021-11-10 12:00:00,225.42,225.52,225.21,225.22,4625.0,208.3178,208.4102,208.1237,208.133,4625.0
2021-11-10 12:10:00,225.21,225.37,225.2,225.27,5048.0,208.1237,208.2716,208.1145,208.1792,5048.0
2021-11-10 12:20:00,225.23,225.27,225.03,225.27,3425.0,208.1422,208.1792,207.9574,208.1792,3425.0
2021-11-10 12:30:00,225.23,225.25,225.06,225.07,3263.0,208.1422,208.1607,207.9851,207.9944,3263.0
2021-11-10 12:40:00,225.15,225.28,224.89,224.92,3612.0,208.0683,208.1884,207.828,207.8557,3612.0
2021-11-10 12:50:00,224.91,225.06,224.83,225.0,3689.0,207.8465,207.9851,207.7726,207.9297,3689.0
2021-11-10 13:00:00,225.03,225.03,224.7,224.7,4057.0,207.9574,207.9574,207.6524,207.6524,4057.0
2021-11-10 13:10:00,224.83,224.88,224.47,224.53,4765.0,207.7726,207.8188,207.4399,207.4953,4765.0
2021-11-10 13:20:00,224.46,224.52,224.31,224.45,5520.0,207.4306,207.4861,207.292,207.4214,5520.0
2021-11-10 13:30:00,224.47,224.48,224.24,224.34,5040.0,207.4399,207.4491,207.2273,207.3197,5040.0
2021-11-10 13:40:00,224.37,224.58,224.31,224.33,4732.0,207.3475,207.5415,207.292,207.3105,4732.0
2021-11-10 13:50:00,224.32,224.35,224.14,224.14,5182.0,207.3013,207.329,207.1349,207.1349,5182.0
2021-11-10 14:00:00,224.03,224.05,223.47,223.65,6980.0,207.0333,207.0517,206.5157,206.6821,6980.0
2021-11-10 14:10:00,223.65,224.17,223.63,224.02,4803.0,206.6821,207.1626,206.6636,207.024,4803.0
2021-11-10 14:20:00,224.02,224.04,223.61,223.61,7181.0,207.024,207.0425,206.6451,206.6451,7181.0
2021-11-10 14:30:00,223.69,223.75,223.44,223.52,7639.0,206.7191,206.7745,206.488,206.5619,7639.0
2021-11-10 14:40:00,223.55,223.63,223.32,223.63,17574.0,206.5897,206.6636,206.3771,206.6636,17574.0
2021-11-10 14:50:00,223.62,223.98,223.53,223.82,17300.0,206.6544,206.987,206.5712,206.8392,17300.0
2021-11-10 15:00:00,223.74,223.74,223.29,223.51,13915.0,206.7653,206.7653,206.3494,206.5527,13915.0
2021-11-10 15:10:00,223.51,223.85,223.49,223.84,4377.0,206.5527,206.8669,206.5342,206.8577,4377.0
2021-11-10 15:20:00,223.9,223.97,223.82,223.84,7551.0,206.9131,206.9778,206.8392,206.8577,7551.0
2021-11-10 15:30:00,223.89,224.04,223.79,223.91,7986.0,206.9039,207.0425,206.8115,206.9224,7986.0
2021-11-10 15:40:00,224.0,224.0,223.57,223.89,13764.0,207.0055,207.0055,206.6082,206.9039,13764.0
2021-11-10 15:50:00,224.15,224.15,223.46,223.57,40239.0,207.1442,207.1442,206.5065,206.6082,40239.0
2021-11-11 09:30:00,223.03,223.18,222.23,223.01,10795.0,206.1091,206.2477,205.3698,206.0906,10795.0
2021-11-11 09:40:00,223.0,223.12,222.36,222.4,6249.0,206.0814,206.1923,205.49,205.5269,6249.0
2021-11-11 09:50:00,222.41,222.41,221.01,221.22,12210.0,205.5362,205.5362,204.2424,204.4364,12210.0
2021-11-11 10:00:00,221.33,221.33,220.39,220.4,11022.0,204.5381,204.5381,203.6694,203.6787,11022.0
2021-11-11 10:10:00,220.51,220.69,220.23,220.31,24409.0,203.7803,203.9467,203.5216,203.5955,24409.0
2021-11-11 10:20:00,220.31,221.11,220.21,221.0,12313.0,203.5955,204.3348,203.5031,204.2331,12313.0
2021-11-11 10:30:00,220.91,221.3,220.71,221.18,3735.0,204.15,204.5104,203.9651,204.3995,3735.0
2021-11-11 10:40:00,221.07,221.18,220.86,221.18,8866.0,204.2978,204.3995,204.1038,204.3995,8866.0
2021-11-11 10:50:00,221.15,221.45,220.88,220.88,8393.0,204.3718,204.649,204.1222,204.1222,8393.0
2021-11-11 11:00:00,220.87,221.04,220.66,220.98,9760.0,204.113,204.2701,203.9189,204.2147,9760.0
2021-11-11 11:10:00,221.0,221.04,220.52,220.82,11762.0,204.2331,204.2701,203.7896,204.0668,11762.0
2021-11-11 11:20:00,220.92,221.31,220.81,221.05,7128.0,204.1592,204.5196,204.0576,204.2793,7128.0
2021-11-11 11:30:00,221.05,221.16,220.74,221.01,9149.0,204.2793,204.381,203.9929,204.2424,9149.0
2021-11-11 11:40:00,221.14,221.14,220.84,221.06,4703.0,204.3625,204.3625,204.0853,204.2886,4703.0
2021-11-11 11:50:00,221.05,221.05,220.68,220.7,7090.0,204.2793,204.2793,203.9374,203.9559,7090.0
2021-11-11 12:00:00,220.76,220.76,220.42,220.43,7041.0,204.0113,204.0113,203.6971,203.7064,7041.0
2021-11-11 12:10:00,220.46,220.47,220.18,220.34,8179.0,203.7341,203.7433,203.4753,203.6232,8179.0
2021-11-11 12:20:00,220.4,220.49,220.31,220.31,6758.0,203.6787,203.7618,203.5955,203.5955,6758.0
2021-11-11 12:30:00,220.31,220.41,220.15,220.34,4885.0,203.5955,203.6879,203.4476,203.6232,4885.0
2021-11-11 12:40:00,220.36,220.45,220.28,220.35,3650.0,203.6417,203.7249,203.5678,203.6324,3650.0
2021-11-11 12:50:00,220.35,220.49,220.28,220.41,4815.0,203.6324,203.7618,203.5678,203.6879,4815.0
2021-11-11 13:00:00,220.37,220.41,220.01,220.05,4866.0,203.6509,203.6879,203.3182,203.3552,4866.0
2021-11-11 13:10:00,220.15,220.24,220.0,220.2,6608.0,203.4476,203.5308,203.309,203.4938,6608.0
2021-11-11 13:20:00,220.2,220.29,220.06,220.07,5854.0,203.4938,203.577,203.3645,203.3737,5854.0
2021-11-11 13:30:00,220.07,220.33,220.07,220.31,3694.0,203.3737,203.614,203.3737,203.5955,3694.0
2021-11-11 13:40:00,220.31,220.4,220.24,220.34,8745.0,203.5955,203.6787,203.5308,203.6232,8745.0
2021-11-11 13:50:00,220.38,220.38,220.06,220.06,4380.0,203.6602,203.6602,203.3645,203.3645,4380.0
2021-11-11 14:00:00,220.11,220.13,219.93,220.01,3519.0,203.4107,203.4291,203.2443,203.3182,3519.0
2021-11-11 14:10:00,220.08,220.08,219.9,219.95,6748.0,203.3829,203.3829,203.2166,203.2628,6748.0
2021-11-11 14:20:00,220.04,220.07,219.95,219.96,9018.0,203.346,203.3737,203.2628,203.272,9018.0
2021-11-11 14:30:00,219.98,220.08,219.97,220.04,5020.0,203.2905,203.3829,203.2813,203.346,5020.0
2021-11-11 14:40:00,220.02,220.04,219.95,220.04,4925.0,203.3275,203.346,203.2628,203.346,4925.0
2021-11-11 14:50:00,220.08,220.14,219.99,220.01,6680.0,203.3829,203.4384,203.2998,203.3182,6680.0
2021-11-11 15:00:00,220.04,220.17,219.9,219.94,8507.0,203.346,203.4661,203.2166,203.2536,8507.0
2021-11-11 15:10:00,219.94,220.02,219.67,219.96,18690.0,203.2536,203.3275,203.004,203.272,18690.0
2021-11-11 15:20:00,219.96,220.09,219.93,219.97,14058.0,203.272,203.3922,203.2443,203.2813,14058.0
2021-11-11 15:30:00,220.0,220.04,219.95,220.02,22963.0,203.309,203.346,203.2628,203.3275,22963.0
2021-11-11 15:40:00,220.03,220.03,219.42,219.59,26990.0,203.3367,203.3367,202.773,202.9301,26990.0
2021-11-11 15:50:00,219.68,219.82,218.84,218.99,144430.0,203.0133,203.1427,202.237,202.3756,144430.0
2021-11-12 09:30:00,218.71,219.83,218.21,219.83,295457.0,202.1169,203.1519,201.6548,203.1519,295457.0
2021-11-12 09:40:00,220.0,220.12,219.47,220.0,13790.0,203.309,203.4199,202.8192,203.309,13790.0
2021-11-12 09:50:00,219.98,219.99,218.86,219.34,8625.0,203.2905,203.2998,202.2555,202.6991,8625.0
2021-11-12 10:00:00,219.52,220.07,219.5,219.93,13694.0,202.8654,203.3737,202.8469,203.2443,13694.0
2021-11-12 10:10:00,219.98,220.11,219.4,219.62,7463.0,203.2905,203.4107,202.7545,202.9578,7463.0
2021-11-12 10:20:00,219.62,219.86,219.35,219.35,7613.0,202.9578,203.1796,202.7083,202.7083,7613.0
2021-11-12 10:30:00,219.47,219.54,219.34,219.4,12232.0,202.8192,202.8839,202.6991,202.7545,12232.0
2021-11-12 10:40:00,219.41,219.59,219.37,219.44,17433.0,202.7638,202.9301,202.7268,202.7915,17433.0
2021-11-12 10:50:00,219.44,220.03,219.44,219.95,23370.0,202.7915,203.3367,202.7915,203.2628,23370.0
2021-11-12 11:00:00,220.0,220.03,219.51,219.79,19826.0,203.309,203.3367,202.8562,203.1149,19826.0
2021-11-12 11:10:00,219.75,220.37,219.71,220.21,69711.0,203.078,203.6509,203.041,203.5031,69711.0
2021-11-12 11:20:00,220.47,220.49,219.87,219.94,5988.0,203.7433,203.7618,203.1889,203.2536,5988.0
2021-11-12 11:30:00,219.98,220.3,219.89,220.19,25384.0,203.2905,203.5862,203.2073,203.4846,25384.0
2021-11-12 11:40:00,220.23,220.23,219.78,219.87,56641.0,203.5216,203.5216,203.1057,203.1889,56641.0
2021-11-12 11:50:00,219.87,220.0,219.84,219.94,37239.0,203.1889,203.309,203.1611,203.2536,37239.0
2021-11-12 12:00:00,219.94,220.19,219.91,220.0,34516.0,203.2536,203.4846,203.2258,203.309,34516.0
2021-11-12 12:10:00,219.99,220.11,219.95,219.99,69735.0,203.2998,203.4107,203.2628,203.2998,69735.0
2021-11-12 12:20:00,219.99,220.82,219.96,220.72,59311.0,203.2998,204.0668,203.272,203.9744,59311.0
2021-11-12 12:30:00,220.77,220.78,220.33,220.36,5477.0,204.0206,204.0298,203.614,203.6417,5477.0
2021-11-12 12:40:00,220.33,220.33,219.92,220.01,6993.0,203.614,203.614,203.2351,203.3182,6993.0
2021-11-12 12:50:00,220.12,220.18,219.99,220.14,101911.0,203.4199,203.4753,203.2998,203.4384,101911.0
2021-11-12 13:00:00,220.07,220.19,219.99,220.06,2083.0,203.3737,203.4846,203.2998,203.3645,2083.0
2021-11-12 13:10:00,220.06,220.17,219.9,219.98,26443.0,203.3645,203.4661,203.2166,203.2905,26443.0
2021-11-12 13:20:00,220.01,220.23,219.93,220.17,41187.0,203.3182,203.5216,203.2443,203.4661,41187.0
2021-11-12 13:30:00,220.21,220.52,220.16,220.5,7330.0,203.5031,203.7896,203.4569,203.7711,7330.0
2021-11-12 13:40:00,220.48,220.6,220.31,220.5,18051.0,203.7526,203.8635,203.5955,203.7711,18051.0
2021-11-12 13:50:00,220.5,220.86,220.42,220.43,13284.0,203.7711,204.1038,203.6971,203.7064,13284.0
2021-11-12 14:00:00,220.43,220.43,220.25,220.26,2638.0,203.7064,203.7064,203.54,203.5493,2638.0
2021-11-12 14:10:00,220.26,220.43,220.25,220.34,2875.0,203.5493,203.7064,203.54,203.6232,2875.0
2021-11-12 14:20:00,220.34,220.38,220.12,220.18,5777.0,203.6232,203.6602,203.4199,203.4753,5777.0
2021-11-12 14:30:00,220.15,220.2,219.96,219.96,9282.0,203.4476,203.4938,203.272,203.272,9282.0
2021-11-12 14:40:00,220.0,220.14,219.94,220.01,22958.0,203.309,203.4384,203.2536,203.3182,22958.0
2021-11-12 14:50:00,220.01,220.4,219.99,220.09,31030.0,203.3182,203.6787,203.2998,203.3922,31030.0
2021-11-12 15:00:00,220.06,220.08,219.89,220.01,30520.0,203.3645,203.3829,203.2073,203.3182,30520.0
2021-11-12 15:10:00,219.99,220.06,219.94,220.03,18125.0,203.2998,203.3645,203.2536,203.3367,18125.0
2021-11-12 15:20:00,220.05,220.16,219.99,220.02,18888.0,203.3552,203.4569,203.2998,203.3275,18888.0
2021-11-12 15:30:00,220.02,220.37,219.86,220.3,51166.0,203.3275,203.6509,203.1796,203.5862,51166.0
2021-11-12 15:40:00,220.28,220.3,219.95,219.99,50655.0,203.5678,203.5862,203.2628,203.2998,50655.0
2021-11-12 15:50:00,220.0,220.36,219.91,220.34,90170.0,203.309,203.6417,203.2258,203.6232,90170.0
2021-11-15 09:30:00,221.02,221.55,219.85,221.37,19945.0,204.2516,204.7414,203.1704,204.5751,19945.0
2021-11-15 09:40:00,221.33,221.65,220.98,221.64,10069.0,204.5381,204.8338,204.2147,204.8246,10069.0
2021-11-15 09:50:00,221.64,221.64,221.32,221.32,11974.0,204.8246,204.8246,204.5289,204.5289,11974.0
2021-11-15 10:00:00,221.32,221.32,220.64,220.91,11556.0,204.5289,204.5289,203.9004,204.15,11556.0
2021-11-15 10:10:00,220.84,220.88,220.33,220.69,9356.0,204.0853,204.1222,203.614,203.9467,9356.0
2021-11-15 10:20:00,220.72,220.95,220.72,220.95,4390.0,203.9744,204.1869,203.9744,204.1869,4390.0
2021-11-15 10:30:00,220.89,220.93,220.64,220.71,8701.0,204.1315,204.1684,203.9004,203.9651,8701.0
2021-11-15 10:40:00,220.71,221.03,220.69,220.99,9200.0,203.9651,204.2609,203.9467,204.2239,9200.0
2021-11-15 10:50:00,220.99,221.11,220.76,220.76,7150.0,204.2239,204.3348,204.0113,204.0113,7150.0
2021-11-15 11:00:00,220.72,220.94,220.54,220.88,5859.0,203.9744,204.1777,203.808,204.1222,5859.0
2021-11-15 11:10:00,220.86,220.88,220.61,220.84,9967.0,204.1038,204.1222,203.8727,204.0853,9967.0
2021-11-15 11:20:00,220.84,220.86,220.69,220.78,7984.0,204.0853,204.1038,203.9467,204.0298,7984.0
2021-11-15 11:30:00,220.74,221.06,220.57,221.03,8770.0,203.9929,204.2886,203.8358,204.2609,8770.0
2021-11-15 11:40:00,221.01,221.02,220.45,220.56,10873.0,204.2424,204.2516,203.7249,203.8265,10873.0
2021-11-15 11:50:00,220.66,220.82,220.57,220.6,7312.0,203.9189,204.0668,203.8358,203.8635,7312.0
2021-11-15 12:00:00,220.75,220.88,220.64,220.88,3985.0,204.0021,204.1222,203.9004,204.1222,3985.0
2021-11-15 12:10:00,220.79,220.91,220.75,220.8,11779.0,204.0391,204.15,204.0021,204.0483,11779.0
2021-11-15 12:20:00,220.76,220.88,220.76,220.8,13274.0,204.0113,204.1222,204.0113,204.0483,13274.0
2021-11-15 12:30:00,220.78,221.19,220.77,221.0,13965.0,204.0298,204.4087,204.0206,204.2331,13965.0
2021-11-15 12:40:00,221.0,221.09,220.91,220.95,13594.0,204.2331,204.3163,204.15,204.1869,13594.0
2021-11-15 12:50:00,221.0,221.18,220.94,221.13,47787.0,204.2331,204.3995,204.1777,204.3533,47787.0
2021-11-15 13:00:00,221.06,221.2,220.85,220.94,15795.0,204.2886,204.418,204.0945,204.1777,15795.0
2021-11-15 13:10:00,221.06,221.09,220.63,220.72,8997.0,204.2886,204.3163,203.8912,203.9744,8997.0
2021-11-15 13:20:00,220.73,220.85,220.62,220.74,7251.0,203.9836,204.0945,203.882,203.9929,7251.0
2021-11-15 13:30:00,220.61,220.78,220.58,220.65,9684.0,203.8727,204.0298,203.845,203.9097,9684.0
2021-11-15 13:40:00,220.67,220.67,220.28,220.3,12198.0,203.9282,203.9282,203.5678,203.5862,12198.0
2021-11-15 13:50:00,220.32,220.42,220.1,220.42,11068.0,203.6047,203.6971,203.4014,203.6971,11068.0
2021-11-15 14:00:00,220.41,220.62,220.37,220.5,9809.0,203.6879,203.882,203.6509,203.7711,9809.0
2021-11-15 14:10:00,220.51,220.59,220.2,220.31,18617.0,203.7803,203.8542,203.4938,203.5955,18617.0
2021-11-15 14:20:00,220.34,220.84,220.18,220.22,56073.0,203.6232,204.0853,203.4753,203.5123,56073.0
2021-11-15 14:30:00,220.22,220.74,220.21,220.69,23652.0,203.5123,203.9929,203.5031,203.9467,23652.0
2021-11-15 14:40:00,220.7,220.74,220.44,220.54,16981.0,203.9559,203.9929,203.7156,203.808,16981.0
2021-11-15 14:50:00,220.54,220.65,220.5,220.58,18178.0,203.808,203.9097,203.7711,203.845,18178.0
2021-11-15 15:00:00,220.58,220.68,220.53,220.55,15345.0,203.845,203.9374,203.7988,203.8173,15345.0
2021-11-15 15:10:00,220.56,220.66,220.42,220.56,21890.0,203.8265,203.9189,203.6971,203.8265,21890.0
2021-11-15 15:20:00,220.56,220.79,220.54,220.6,22173.0,203.8265,204.0391,203.808,203.8635,22173.0
2021-11-15 15:30:00,220.63,221.08,220.42,220.93,27835.0,203.8912,204.3071,203.6971,204.1684,27835.0
2021-11-15 15:40:00,220.93,221.01,220.59,220.75,23895.0,204.1684,204.2424,203.8542,204.0021,23895.0
2021-11-15 15:50:00,220.75,221.26,220.7,221.23,92569.0,204.0021,204.4734,203.9559,204.4457,92569.0
2021-11-16 09:30:00,222.1,223.28,221.18,222.2,20096.0,205.2497,206.3402,204.3995,205.3421,20096.0
2021-11-16 09:40:00,222.12,222.59,221.55,221.55,10590.0,205.2682,205.7025,204.7414,204.7414,10590.0
2021-11-16 09:50:00,221.69,222.47,221.55,221.99,18798.0,204.8708,205.5916,204.7414,205.148,18798.0
2021-11-16 10:00:00,221.99,222.29,221.69,222.13,10058.0,205.148,205.4253,204.8708,205.2774,10058.0
2021-11-16 10:10:00,222.12,222.18,221.77,221.92,6523.0,205.2682,205.3236,204.9447,205.0833,6523.0
2021-11-16 10:20:00,221.92,221.96,221.27,221.37,31433.0,205.0833,205.1203,204.4827,204.5751,31433.0
2021-11-16 10:30:00,221.32,221.48,221.19,221.22,10311.0,204.5289,204.6767,204.4087,204.4364,10311.0
2021-11-16 10:40:00,221.21,221.29,220.88,221.04,11307.0,204.4272,204.5011,204.1222,204.2701,11307.0
2021-11-16 10:50:00,221.1,221.1,220.62,220.89,7161.0,204.3255,204.3255,203.882,204.1315,7161.0
2021-11-16 11:00:00,220.95,221.19,220.7,220.81,9868.0,204.1869,204.4087,203.9559,204.0576,9868.0
2021-11-16 11:10:00,220.8,221.01,220.3,220.86,11374.0,204.0483,204.2424,203.5862,204.1038,11374.0
2021-11-16 11:20:00,220.92,220.93,220.5,220.62,6944.0,204.1592,204.1684,203.7711,203.882,6944.0
2021-11-16 11:30:00,220.64,221.0,220.64,220.96,6030.0,203.9004,204.2331,203.9004,204.1962,6030.0
2021-11-16 11:40:00,220.98,220.98,220.25,220.28,8184.0,204.2147,204.2147,203.54,203.5678,8184.0
2021-11-16 11:50:00,220.28,220.28,219.98,220.15,9247.0,203.5678,203.5678,203.2905,203.4476,9247.0
2021-11-16 12:00:00,220.15,220.18,219.86,219.97,13217.0,203.4476,203.4753,203.1796,203.2813,13217.0
2021-11-16 12:10:00,219.97,220.11,219.63,219.95,26362.0,203.2813,203.4107,202.9671,203.2628,26362.0
2021-11-16 12:20:00,219.95,220.1,219.92,220.05,10083.0,203.2628,203.4014,203.2351,203.3552,10083.0
2021-11-16 12:30:00,220.05,220.55,220.04,220.43,6629.0,203.3552,203.8173,203.346,203.7064,6629.0
2021-11-16 12:40:00,220.48,220.6,220.44,220.53,6993.0,203.7526,203.8635,203.7156,203.7988,6993.0
2021-11-16 12:50:00,220.56,220.61,220.32,220.45,6064.0,203.8265,203.8727,203.6047,203.7249,6064.0
2021-11-16 13:00:00,220.36,220.78,220.28,220.73,11467.0,203.6417,204.0298,203.5678,203.9836,11467.0
2021-11-16 13:10:00,220.65,220.68,220.48,220.55,7433.0,203.9097,203.9374,203.7526,203.8173,7433.0
2021-11-16 13:20:00,220.64,220.82,220.54,220.55,4668.0,203.9004,204.0668,203.808,203.8173,4668.0
2021-11-16 13:30:00,220.6,220.71,220.48,220.7,6713.0,203.8635,203.9651,203.7526,203.9559,6713.0
2021-11-16 13:40:00,220.68,220.76,220.34,220.48,30346.0,203.9374,204.0113,203.6232,203.7526,30346.0
2021-11-16 13:50:00,220.58,220.65,220.26,220.26,16703.0,203.845,203.9097,203.5493,203.5493,16703.0
2021-11-16 14:00:00,220.35,220.49,220.11,220.26,39657.0,203.6324,203.7618,203.4107,203.5493,39657.0
2021-11-16 14:10:00,220.2,220.2,219.84,219.87,35873.0,203.4938,203.4938,203.1611,203.1889,35873.0
2021-11-16 14:20:00,219.81,220.0,219.67,219.97,58241.0,203.1334,203.309,203.004,203.2813,58241.0
2021-11-16 14:30:00,219.89,220.29,219.85,220.2,22659.0,203.2073,203.577,203.1704,203.4938,22659.0
2021-11-16 14:40:00,220.17,220.52,220.17,220.41,14466.0,203.4661,203.7896,203.4661,203.6879,14466.0
2021-11-16 14:50:00,220.41,220.53,220.35,220.37,12855.0,203.6879,203.7988,203.6324,203.6509,12855.0
2021-11-16 15:00:00,220.4,220.75,220.4,220.69,18135.0,203.6787,204.0021,203.6787,203.9467,18135.0
2021-11-16 15:10:00,220.69,220.94,220.6,220.66,17542.0,203.9467,204.1777,203.8635,203.9189,17542.0
2021-11-16 15:20:00,220.64,220.78,220.51,220.61,14159.0,203.9004,204.0298,203.7803,203.8727,14159.0
2021-11-16 15:30:00,220.58,220.58,219.95,220.05,25672.0,203.845,203.845,203.2628,203.3552,25672.0
2021-11-16 15:40:00,220.02,220.1,219.97,219.99,48571.0,203.3275,203.4014,203.2813,203.2998,48571.0
2021-11-16 15:50:00,219.94,220.01,219.56,220.01,159801.0,203.2536,203.3182,202.9024,203.3182,159801.0
2021-11-17 09:30:00,219.67,221.49,219.17,221.46,17800.0,203.004,204.686,202.542,204.6582,17800.0
2021-11-17 09:40:00,220.63,221.85,220.63,221.82,11600.0,203.8912,205.0186,203.8912,204.9909,11600.0
2021-11-17 09:50:00,221.61,221.76,221.12,221.44,13054.0,204.7969,204.9355,204.344,204.6398,13054.0
2021-11-17 10:00:00,221.41,221.66,221.01,221.02,8502.0,204.612,204.8431,204.2424,204.2516,8502.0
2021-11-17 10:10:00,221.02,221.47,220.96,221.11,9942.0,204.2516,204.6675,204.1962,204.3348,9942.0
2021-11-17 10:20:00,220.93,221.24,220.85,221.1,9397.0,204.1684,204.4549,204.0945,204.3255,9397.0
2021-11-17 10:30:00,221.1,221.68,221.08,221.11,9738.0,204.3255,204.8615,204.3071,204.3348,9738.0
2021-11-17 10:40:00,221.3,221.31,220.84,221.09,9811.0,204.5104,204.5196,204.0853,204.3163,9811.0
2021-11-17 10:50:00,221.03,221.28,220.81,221.26,9934.0,204.2609,204.4919,204.0576,204.4734,9934.0
2021-11-17 11:00:00,221.21,221.48,220.91,221.41,9075.0,204.4272,204.6767,204.15,204.612,9075.0
2021-11-17 11:10:00,221.36,221.46,221.12,221.42,7272.0,204.5658,204.6582,204.344,204.6213,7272.0
2021-11-17 11:20:00,221.41,221.53,221.1,221.21,10133.0,204.612,204.7229,204.3255,204.4272,10133.0
2021-11-17 11:30:00,221.2,221.25,221.03,221.06,7847.0,204.418,204.4642,204.2609,204.2886,7847.0
2021-11-17 11:40:00,221.1,221.39,221.06,221.37,5819.0,204.3255,204.5935,204.2886,204.5751,5819.0
2021-11-17 11:50:00,221.37,221.44,221.22,221.24,4844.0,204.5751,204.6398,204.4364,204.4549,4844.0
2021-11-17 12:00:00,221.3,221.32,221.07,221.2,6860.0,204.5104,204.5289,204.2978,204.418,6860.0
2021-11-17 12:10:00,221.22,221.42,221.21,221.34,7729.0,204.4364,204.6213,204.4272,204.5473,7729.0
2021-11-17 12:20:00,221.29,221.73,221.05,221.62,10574.0,204.5011,204.9078,204.2793,204.8061,10574.0
2021-11-17 12:30:00,221.73,222.06,221.73,221.92,13053.0,204.9078,205.2127,204.9078,205.0833,13053.0
2021-11-17 12:40:00,221.92,222.41,221.74,222.23,20388.0,205.0833,205.5362,204.917,205.3698,20388.0
2021-11-17 12:50:00,222.1,222.32,222.01,222.31,4126.0,205.2497,205.453,205.1665,205.4437,4126.0
2021-11-17 13:00:00,222.31,222.31,221.98,222.12,4386.0,205.4437,205.4437,205.1388,205.2682,4386.0
2021-11-17 13:10:00,222.01,222.21,221.92,222.0,7653.0,205.1665,205.3513,205.0833,205.1573,7653.0
2021-11-17 13:20:00,222.01,222.35,221.85,222.03,11648.0,205.1665,205.4807,205.0186,205.185,11648.0
2021-11-17 13:30:00,222.05,222.37,222.01,222.32,6724.0,205.2035,205.4992,205.1665,205.453,6724.0
2021-11-17 13:40:00,222.39,222.41,222.0,222.0,5744.0,205.5177,205.5362,205.1573,205.1573,5744.0
2021-11-17 13:50:00,221.84,222.01,221.78,221.78,3340.0,205.0094,205.1665,204.954,204.954,3340.0
2021-11-17 14:00:00,221.83,221.88,221.43,221.48,11953.0,205.0002,205.0464,204.6305,204.6767,11953.0
2021-11-17 14:10:00,221.41,221.7,221.4,221.61,5853.0,204.612,204.88,204.6028,204.7969,5853.0
2021-11-17 14:20:00,221.48,221.56,221.12,221.16,14734.0,204.6767,204.7506,204.344,204.381,14734.0
2021-11-17 14:30:00,221.16,221.44,221.12,221.39,9862.0,204.381,204.6398,204.344,204.5935,9862.0
2021-11-17 14:40:00,221.38,221.44,221.26,221.35,8481.0,204.5843,204.6398,204.4734,204.5566,8481.0
2021-11-17 14:50:00,221.35,221.4,221.15,221.21,7956.0,204.5566,204.6028,204.3718,204.4272,7956.0
2021-11-17 15:00:00,221.21,221.28,221.12,221.25,9708.0,204.4272,204.4919,204.344,204.4642,9708.0
2021-11-17 15:10:00,221.28,221.45,221.17,221.39,14935.0,204.4919,204.649,204.3902,204.5935,14935.0
2021-11-17 15:20:00,221.41,221.6,221.4,221.44,13881.0,204.612,204.7876,204.6028,204.6398,13881.0
2021-11-17 15:30:00,221.44,221.52,221.19,221.45,23795.0,204.6398,204.7137,204.4087,204.649,23795.0
2021-11-17 15:40:00,221.46,221.51,221.36,221.48,27864.0,204.6582,204.7044,204.5658,204.6767,27864.0
2021-11-17 15:50:00,221.47,221.55,221.21,221.21,88958.0,204.6675,204.7414,204.4272,204.4272,88958.0
2021-11-18 09:30:00,220.01,220.51,218.73,220.22,53511.0,204.2609,204.7251,203.0725,204.4559,53511.0
2021-11-18 09:40:00,220.2,220.29,219.7,219.99,30264.0,204.4373,204.5209,203.9731,204.2423,30264.0
2021-11-18 09:50:00,220.14,220.23,219.75,219.85,7721.0,204.3816,204.4652,204.0195,204.1124,7721.0
2021-11-18 10:00:00,219.61,219.88,219.07,219.39,18070.0,203.8895,204.1402,203.3882,203.6853,18070.0
2021-11-18 10:10:00,219.31,219.31,218.76,218.87,20809.0,203.611,203.611,203.1004,203.2025,20809.0
2021-11-18 10:20:00,218.63,218.83,218.0,218.53,19441.0,202.9797,203.1654,202.3948,202.8868,19441.0
2021-11-18 10:30:00,218.64,219.15,218.64,219.0,24506.0,202.989,203.4625,202.989,203.3232,24506.0
2021-11-18 10:40:00,219.05,219.25,218.9,218.99,17496.0,203.3696,203.5553,203.2304,203.3139,17496.0
2021-11-18 10:50:00,218.93,219.09,218.75,219.03,12143.0,203.2582,203.4068,203.0911,203.3511,12143.0
2021-11-18 11:00:00,219.06,219.71,218.77,219.69,39155.0,203.3789,203.9824,203.1097,203.9638,39155.0
2021-11-18 11:10:00,219.68,220.04,219.29,219.9,42015.0,203.9545,204.2888,203.5924,204.1588,42015.0
2021-11-18 11:20:00,219.87,220.04,219.77,219.97,18287.0,204.1309,204.2888,204.0381,204.2238,18287.0
2021-11-18 11:30:00,220.05,220.14,219.91,219.98,17594.0,204.298,204.3816,204.1681,204.233,17594.0
2021-11-18 11:40:00,219.94,220.17,219.86,219.93,6239.0,204.1959,204.4094,204.1216,204.1866,6239.0
2021-11-18 11:50:00,219.98,220.48,219.9,220.02,24160.0,204.233,204.6973,204.1588,204.2702,24160.0
2021-11-18 12:00:00,219.98,220.32,219.93,220.13,6987.0,204.233,204.5487,204.1866,204.3723,6987.0
2021-11-18 12:10:00,220.02,220.36,220.01,220.2,13883.0,204.2702,204.5858,204.2609,204.4373,13883.0
2021-11-18 12:20:00,220.19,220.38,220.12,220.21,4619.0,204.428,204.6044,204.363,204.4466,4619.0
2021-11-18 12:30:00,220.26,220.38,219.94,220.07,14091.0,204.493,204.6044,204.1959,204.3166,14091.0
2021-11-18 12:40:00,220.07,220.09,219.64,219.93,15037.0,204.3166,204.3352,203.9174,204.1866,15037.0
2021-11-18 12:50:00,219.94,220.27,219.71,220.17,19934.0,204.1959,204.5023,203.9824,204.4094,19934.0
2021-11-18 13:00:00,220.13,220.13,219.87,220.1,11991.0,204.3723,204.3723,204.1309,204.3445,11991.0
2021-11-18 13:10:00,220.1,220.12,219.91,219.98,11707.0,204.3445,204.363,204.1681,204.233,11707.0
2021-11-18 13:20:00,219.98,220.02,219.78,220.01,26767.0,204.233,204.2702,204.0474,204.2609,26767.0
2021-11-18 13:30:00,219.97,220.22,219.94,220.2,5497.0,204.2238,204.4559,204.1959,204.4373,5497.0
2021-11-18 13:40:00,220.15,220.59,220.14,220.59,17731.0,204.3909,204.7994,204.3816,204.7994,17731.0
2021-11-18 13:50:00,220.62,220.83,220.54,220.74,10258.0,204.8272,205.0222,204.753,204.9386,10258.0
2021-11-18 14:00:00,220.76,220.8,220.38,220.46,16499.0,204.9572,204.9944,204.6044,204.6787,16499.0
2021-11-18 14:10:00,220.49,220.77,220.08,220.63,13371.0,204.7065,204.9665,204.3259,204.8365,13371.0
2021-11-18 14:20:00,220.59,220.63,220.35,220.56,12700.0,204.7994,204.8365,204.5766,204.7715,12700.0
2021-11-18 14:30:00,220.56,220.71,220.25,220.39,25141.0,204.7715,204.9108,204.4837,204.6137,25141.0
2021-11-18 14:40:00,220.42,220.54,220.3,220.43,13402.0,204.6416,204.753,204.5301,204.6508,13402.0
2021-11-18 14:50:00,220.43,220.43,219.98,220.2,16135.0,204.6508,204.6508,204.233,204.4373,16135.0
2021-11-18 15:00:00,220.24,220.62,220.15,220.21,24231.0,204.4744,204.8272,204.3909,204.4466,24231.0
2021-11-18 15:10:00,220.24,220.7,220.11,220.48,32451.0,204.4744,204.9015,204.3537,204.6973,32451.0
2021-11-18 15:20:00,220.43,220.44,220.13,220.19,14838.0,204.6508,204.6601,204.3723,204.428,14838.0
2021-11-18 15:30:00,220.18,220.7,220.06,220.32,43183.0,204.4187,204.9015,204.3073,204.5487,43183.0
2021-11-18 15:40:00,220.3,220.65,219.99,220.0,53545.0,204.5301,204.8551,204.2423,204.2516,53545.0
2021-11-18 15:50:00,219.87,220.27,219.8,220.04,90859.0,204.1309,204.5023,204.0659,204.2888,90859.0
2021-11-19 09:30:00,220.5,220.8,219.95,220.0,46627.0,204.7158,204.9944,204.2052,204.2516,46627.0
2021-11-19 09:40:00,219.96,220.17,219.67,219.79,35900.0,204.2145,204.4094,203.9452,204.0567,35900.0
2021-11-19 09:50:00,219.79,219.79,219.11,219.43,13109.0,204.0567,204.0567,203.4253,203.7224,13109.0
2021-11-19 10:00:00,219.33,219.52,219.2,219.28,22044.0,203.6296,203.806,203.5089,203.5832,22044.0
2021-11-19 10:10:00,219.28,219.53,218.94,218.95,10550.0,203.5832,203.8153,203.2675,203.2768,10550.0
2021-11-19 10:20:00,218.76,219.37,218.7,219.26,14870.0,203.1004,203.6667,203.0447,203.5646,14870.0
2021-11-19 10:30:00,219.14,219.62,219.01,219.52,16195.0,203.4532,203.8988,203.3325,203.806,16195.0
2021-11-19 10:40:00,219.54,219.74,219.51,219.73,6413.0,203.8245,204.0102,203.7967,204.0009,6413.0
2021-11-19 10:50:00,219.7,220.36,219.7,219.96,18520.0,203.9731,204.5858,203.9731,204.2145,18520.0
2021-11-19 11:00:00,219.97,220.34,219.96,220.1,4429.0,204.2238,204.5673,204.2145,204.3445,4429.0
2021-11-19 11:10:00,220.1,220.23,219.97,220.0,11347.0,204.3445,204.4652,204.2238,204.2516,11347.0
2021-11-19 11:20:00,220.0,220.09,219.78,220.03,27390.0,204.2516,204.3352,204.0474,204.2795,27390.0
2021-11-19 11:30:00,220.03,220.23,219.96,220.17,5606.0,204.2795,204.4652,204.2145,204.4094,5606.0
2021-11-19 11:40:00,220.09,220.11,219.92,220.0,5603.0,204.3352,204.3537,204.1773,204.2516,5603.0
2021-11-19 11:50:00,220.03,220.52,219.98,220.46,8058.0,204.2795,204.7344,204.233,204.6787,8058.0
2021-11-19 12:00:00,220.48,220.48,220.22,220.43,14995.0,204.6973,204.6973,204.4559,204.6508,14995.0
2021-11-19 12:10:00,220.4,220.45,220.05,220.05,6416.0,204.623,204.6694,204.298,204.298,6416.0
2021-11-19 12:20:00,220.05,220.37,219.99,220.32,8878.0,204.298,204.5951,204.2423,204.5487,8878.0
2021-11-19 12:30:00,220.3,220.37,219.95,219.95,32165.0,204.5301,204.5951,204.2052,204.2052,32165.0
2021-11-19 12:40:00,220.04,220.21,219.78,219.93,5972.0,204.2888,204.4466,204.0474,204.1866,5972.0
2021-11-19 12:50:00,219.93,220.08,219.91,220.03,5379.0,204.1866,204.3259,204.1681,204.2795,5379.0
2021-11-19 13:00:00,220.03,220.13,219.88,219.95,9234.0,204.2795,204.3723,204.1402,204.2052,9234.0
2021-11-19 13:10:00,220.0,220.04,219.89,220.0,12820.0,204.2516,204.2888,204.1495,204.2516,12820.0
2021-11-19 13:20:00,219.97,220.12,219.73,219.9,13034.0,204.2238,204.363,204.0009,204.1588,13034.0
2021-11-19 13:30:00,219.95,220.32,219.95,220.26,8201.0,204.2052,204.5487,204.2052,204.493,8201.0
2021-11-19 13:40:00,220.22,220.51,220.13,220.41,3687.0,204.4559,204.7251,204.3723,204.6323,3687.0
2021-11-19 13:50:00,220.48,220.59,220.48,220.51,6222.0,204.6973,204.7994,204.6973,204.7251,6222.0
2021-11-19 14:00:00,220.5,220.82,220.47,220.8,8911.0,204.7158,205.0129,204.688,204.9944,8911.0
2021-11-19 14:10:00,220.8,220.85,220.41,220.41,14652.0,204.9944,205.0408,204.6323,204.6323,14652.0
2021-11-19 14:20:00,220.41,220.41,219.99,219.99,5853.0,204.6323,204.6323,204.2423,204.2423,5853.0
2021-11-19 14:30:00,220.0,220.1,219.67,219.98,17462.0,204.2516,204.3445,203.9452,204.233,17462.0
2021-11-19 14:40:00,219.94,220.0,219.78,219.9,15319.0,204.1959,204.2516,204.0474,204.1588,15319.0
2021-11-19 14:50:00,219.9,220.05,219.9,219.95,13450.0,204.1588,204.298,204.1588,204.2052,13450.0
2021-11-19 15:00:00,219.95,220.02,219.83,219.91,8750.0,204.2052,204.2702,204.0938,204.1681,8750.0
2021-11-19 15:10:00,219.86,220.03,219.63,219.95,44646.0,204.1216,204.2795,203.9081,204.2052,44646.0
2021-11-19 15:20:00,219.93,220.19,219.91,220.19,24818.0,204.1866,204.428,204.1681,204.428,24818.0
2021-11-19 15:30:00,220.17,220.42,219.95,220.08,10031.0,204.4094,204.6416,204.2052,204.3259,10031.0
2021-11-19 15:40:00,220.09,220.22,219.97,220.17,19309.0,204.3352,204.4559,204.2238,204.4094,19309.0
2021-11-19 15:50:00,220.17,220.48,219.91,219.94,69805.0,204.4094,204.6973,204.1681,204.1959,69805.0
2021-11-22 09:30:00,220.05,221.62,220.05,221.14,24587.0,204.298,205.7557,204.298,205.31,24587.0
2021-11-22 09:40:00,221.14,222.41,220.92,222.3,14289.0,205.31,206.4891,205.1058,206.387,14289.0
2021-11-22 09:50:00,222.31,222.98,222.31,222.88,13298.0,206.3963,207.0183,206.3963,206.9255,13298.0
2021-11-22 10:00:00,222.99,223.38,222.73,222.89,15525.0,207.0276,207.3897,206.7862,206.9347,15525.0
2021-11-22 10:10:00,222.86,222.86,222.37,222.42,5772.0,206.9069,206.9069,206.452,206.4984,5772.0
2021-11-22 10:20:00,222.43,222.69,222.35,222.63,2803.0,206.5077,206.7491,206.4334,206.6934,2803.0
2021-11-22 10:30:00,222.63,222.95,222.56,222.78,6311.0,206.6934,206.9904,206.6284,206.8326,6311.0
2021-11-22 10:40:00,222.86,223.22,222.41,223.22,9339.0,206.9069,207.2411,206.4891,207.2411,9339.0
2021-11-22 10:50:00,223.23,223.45,222.89,223.34,9218.0,207.2504,207.4547,206.9347,207.3525,9218.0
2021-11-22 11:00:00,223.43,223.43,223.05,223.05,5509.0,207.4361,207.4361,207.0833,207.0833,5509.0
2021-11-22 11:10:00,223.17,223.79,223.17,223.71,8012.0,207.1947,207.7703,207.1947,207.696,8012.0
2021-11-22 11:20:00,223.71,224.17,223.7,224.05,7286.0,207.696,208.1231,207.6868,208.0117,7286.0
2021-11-22 11:30:00,224.17,224.17,223.76,224.07,6025.0,208.1231,208.1231,207.7425,208.0303,6025.0
2021-11-22 11:40:00,224.03,224.12,223.78,223.78,6475.0,207.9931,208.0767,207.761,207.761,6475.0
2021-11-22 11:50:00,223.73,223.79,223.41,223.61,6312.0,207.7146,207.7703,207.4175,207.6032,6312.0
2021-11-22 12:00:00,223.65,224.33,223.61,224.23,15067.0,207.6403,208.2717,207.6032,208.1788,15067.0
2021-11-22 12:10:00,224.22,224.28,223.43,223.47,20823.0,208.1695,208.2252,207.4361,207.4732,20823.0
2021-11-22 12:20:00,223.39,223.61,223.26,223.53,12058.0,207.3989,207.6032,207.2783,207.5289,12058.0
2021-11-22 12:30:00,223.56,223.56,223.17,223.41,8466.0,207.5568,207.5568,207.1947,207.4175,8466.0
2021-11-22 12:40:00,223.41,223.57,223.34,223.43,6034.0,207.4175,207.5661,207.3525,207.4361,6034.0
2021-11-22 12:50:00,223.4,223.4,223.15,223.21,5196.0,207.4082,207.4082,207.1761,207.2318,5196.0
2021-11-22 13:00:00,223.2,223.32,222.95,223.0,6847.0,207.2226,207.334,206.9904,207.0369,6847.0
2021-11-22 13:10:00,223.15,223.15,222.93,223.04,5625.0,207.1761,207.1761,206.9719,207.074,5625.0
2021-11-22 13:20:00,223.05,223.08,222.91,222.92,5376.0,207.0833,207.1111,206.9533,206.9626,5376.0
2021-11-22 13:30:00,222.96,223.2,222.96,223.09,4474.0,206.9997,207.2226,206.9997,207.1204,4474.0
2021-11-22 13:40:00,223.09,223.09,222.9,223.01,4998.0,207.1204,207.1204,206.944,207.0462,4998.0
2021-11-22 13:50:00,223.03,223.13,222.98,223.13,5250.0,207.0647,207.1576,207.0183,207.1576,5250.0
2021-11-22 14:00:00,223.13,223.15,222.91,222.99,7529.0,207.1576,207.1761,206.9533,207.0276,7529.0
2021-11-22 14:10:00,223.0,223.12,222.92,223.01,7309.0,207.0369,207.1483,206.9626,207.0462,7309.0
2021-11-22 14:20:00,223.09,223.1,222.88,223.09,5025.0,207.1204,207.1297,206.9255,207.1204,5025.0
2021-11-22 14:30:00,223.1,223.17,222.96,223.06,7044.0,207.1297,207.1947,206.9997,207.0926,7044.0
2021-11-22 14:40:00,223.22,223.28,223.0,223.05,6149.0,207.2411,207.2968,207.0369,207.0833,6149.0
2021-11-22 14:50:00,223.24,223.24,222.99,223.0,4372.0,207.2597,207.2597,207.0276,207.0369,4372.0
2021-11-22 15:00:00,223.07,223.29,223.0,223.27,5559.0,207.1019,207.3061,207.0369,207.2875,5559.0
2021-11-22 15:10:00,223.18,223.3,223.09,223.09,5210.0,207.204,207.3154,207.1204,207.1204,5210.0
2021-11-22 15:20:00,223.01,223.27,222.97,223.27,8381.0,207.0462,207.2875,207.009,207.2875,8381.0
2021-11-22 15:30:00,223.29,223.77,223.15,223.76,23264.0,207.3061,207.7517,207.1761,207.7425,23264.0
2021-11-22 15:40:00,223.91,223.91,223.28,223.34,22891.0,207.8817,207.8817,207.2968,207.3525,22891.0
2021-11-22 15:50:00,223.34,223.47,222.1,222.15,121300.0,207.3525,207.4732,206.2013,206.2477,121300.0
2021-11-23 09:30:00,222.38,223.35,222.13,222.53,18911.0,206.4612,207.3618,206.2291,206.6005,18911.0
2021-11-23 09:40:00,222.63,223.11,222.49,222.77,8395.0,206.6934,207.139,206.5634,206.8233,8395.0
2021-11-23 09:50:00,222.84,224.31,222.52,224.03,8632.0,206.8883,208.2531,206.5912,207.9931,8632.0
2021-11-23 10:00:00,224.03,224.19,223.37,223.92,9256.0,207.9931,208.1417,207.3804,207.891,9256.0
2021-11-23 10:10:00,223.94,224.41,223.73,224.41,6744.0,207.9096,208.3459,207.7146,208.3459,6744.0
2021-11-23 10:20:00,224.11,224.11,223.15,223.16,4411.0,208.0674,208.0674,207.1761,207.1854,4411.0
2021-11-23 10:30:00,223.15,223.21,222.37,222.47,9379.0,207.1761,207.2318,206.452,206.5448,9379.0
2021-11-23 10:40:00,222.47,222.98,222.38,222.79,6649.0,206.5448,207.0183,206.4612,206.8419,6649.0
2021-11-23 10:50:00,222.77,223.4,222.74,223.13,3733.0,206.8233,207.4082,206.7955,207.1576,3733.0
2021-11-23 11:00:00,222.99,223.09,222.83,223.07,5116.0,207.0276,207.1204,206.879,207.1019,5116.0
2021-11-23 11:10:00,223.16,223.17,222.9,222.9,3657.0,207.1854,207.1947,206.944,206.944,3657.0
2021-11-23 11:20:00,222.97,223.11,222.81,223.07,4994.0,207.009,207.139,206.8605,207.1019,4994.0
2021-11-23 11:30:00,223.16,223.25,222.81,222.95,5691.0,207.1854,207.269,206.8605,206.9904,5691.0
2021-11-23 11:40:00,222.95,222.95,222.63,222.67,7409.0,206.9904,206.9904,206.6934,206.7305,7409.0
2021-11-23 11:50:00,222.73,222.73,222.39,222.46,5204.0,206.7862,206.7862,206.4705,206.5355,5204.0
2021-11-23 12:00:00,222.46,222.46,222.17,222.22,2329.0,206.5355,206.5355,206.2663,206.3127,2329.0
2021-11-23 12:10:00,222.25,222.28,221.86,221.96,10839.0,206.3406,206.3684,205.9785,206.0713,10839.0
2021-11-23 12:20:00,221.96,222.45,221.83,222.39,7448.0,206.0713,206.5262,205.9506,206.4705,7448.0
2021-11-23 12:30:00,222.33,222.36,222.01,222.1,4749.0,206.4148,206.4427,206.1177,206.2013,4749.0
2021-11-23 12:40:00,222.17,222.23,221.91,222.03,3509.0,206.2663,206.322,206.0249,206.1363,3509.0
2021-11-23 12:50:00,221.88,222.03,221.5,221.58,5806.0,205.997,206.1363,205.6442,205.7185,5806.0
2021-11-23 13:00:00,221.64,221.68,221.5,221.62,6483.0,205.7742,205.8114,205.6442,205.7557,6483.0
2021-11-23 13:10:00,221.55,221.85,221.43,221.79,7487.0,205.6907,205.9692,205.5793,205.9135,7487.0
2021-11-23 13:20:00,221.87,221.91,221.73,221.86,5470.0,205.9878,206.0249,205.8578,205.9785,5470.0
2021-11-23 13:30:00,221.86,222.19,221.85,222.11,8208.0,205.9785,206.2849,205.9692,206.2106,8208.0
2021-11-23 13:40:00,222.2,222.2,222.04,222.12,4796.0,206.2941,206.2941,206.1456,206.2199,4796.0
2021-11-23 13:50:00,222.11,222.19,222.0,222.1,6407.0,206.2106,206.2849,206.1085,206.2013,6407.0
2021-11-23 14:00:00,222.12,222.12,221.78,222.08,8634.0,206.2199,206.2199,205.9042,206.1827,8634.0
2021-11-23 14:10:00,222.08,222.08,221.91,221.98,8313.0,206.1827,206.1827,206.0249,206.0899,8313.0
2021-11-23 14:20:00,221.98,222.23,221.95,222.0,5637.0,206.0899,206.322,206.062,206.1085,5637.0
2021-11-23 14:30:00,222.0,222.0,221.77,221.8,6672.0,206.1085,206.1085,205.8949,205.9228,6672.0
2021-11-23 14:40:00,221.8,222.01,221.78,221.95,4310.0,205.9228,206.1177,205.9042,206.062,4310.0
2021-11-23 14:50:00,221.96,221.96,221.66,221.67,4878.0,206.0713,206.0713,205.7928,205.8021,4878.0
2021-11-23 15:00:00,221.66,221.66,221.31,221.43,5453.0,205.7928,205.7928,205.4678,205.5793,5453.0
2021-11-23 15:10:00,221.43,221.46,221.05,221.07,7521.0,205.5793,205.6071,205.2265,205.245,7521.0
2021-11-23 15:20:00,221.1,221.8,221.1,221.71,7415.0,205.2729,205.9228,205.2729,205.8392,7415.0
2021-11-23 15:30:00,221.7,221.9,221.54,221.81,12270.0,205.8299,206.0156,205.6814,205.9321,12270.0
2021-11-23 15:40:00,221.84,221.96,221.66,221.66,10262.0,205.9599,206.0713,205.7928,205.7928,10262.0
2021-11-23 15:50:00,221.73,222.0,221.47,221.5,35227.0,205.8578,206.1085,205.6164,205.6442,35227.0
2021-11-24 09:30:00,221.15,221.82,221.15,221.81,13338.0,205.3193,205.9413,205.3193,205.9321,13338.0
2021-11-24 09:40:00,221.14,221.14,221.14,221.14,100.0,205.31,205.31,205.31,205.31,100.0
2021-11-24 09:50:00,221.0,221.0,220.22,220.6,3345.0,205.18,205.18,204.4559,204.8087,3345.0
2021-11-24 10:00:00,220.55,220.76,220.16,220.28,3851.0,204.7622,204.9572,204.4002,204.5116,3851.0
2021-11-24 10:10:00,220.06,220.24,219.87,220.0,4061.0,204.3073,204.4744,204.1309,204.2516,4061.0
2021-11-24 10:20:00,220.18,220.22,219.61,219.98,3137.0,204.4187,204.4559,203.8895,204.233,3137.0
2021-11-24 10:30:00,219.98,219.98,219.14,219.52,4521.0,204.233,204.233,203.4532,203.806,4521.0
2021-11-24 10:40:00,219.42,219.88,219.4,219.63,6255.0,203.7131,204.1402,203.6946,203.9081,6255.0
2021-11-24 10:50:00,219.86,219.86,219.42,219.7,3246.0,204.1216,204.1216,203.7131,203.9731,3246.0
2021-11-24 11:00:00,219.51,219.61,219.3,219.49,2714.0,203.7967,203.8895,203.6017,203.7781,2714.0
2021-11-24 11:10:00,219.53,219.7,219.48,219.62,2327.0,203.8153,203.9731,203.7688,203.8988,2327.0
2021-11-24 11:20:00,219.62,219.64,219.47,219.63,5653.0,203.8988,203.9174,203.7596,203.9081,5653.0
2021-11-24 11:30:00,219.63,219.69,219.12,219.21,4905.0,203.9081,203.9638,203.4346,203.5182,4905.0
2021-11-24 11:40:00,219.2,219.24,219.02,219.2,3841.0,203.5089,203.546,203.3418,203.5089,3841.0
2021-11-24 11:50:00,219.25,219.25,218.49,218.57,10217.0,203.5553,203.5553,202.8497,202.924,10217.0
2021-11-24 12:00:00,218.66,218.86,218.51,218.8,22727.0,203.0075,203.1932,202.8683,203.1375,22727.0
2021-11-24 12:10:00,218.78,219.08,218.77,219.08,3494.0,203.119,203.3975,203.1097,203.3975,3494.0
2021-11-24 12:20:00,219.1,219.13,218.89,218.93,3159.0,203.416,203.4439,203.2211,203.2582,3159.0
2021-11-24 12:30:00,218.95,219.14,218.93,218.98,7596.0,203.2768,203.4532,203.2582,203.3046,7596.0
2021-11-24 12:40:00,219.02,219.03,218.86,218.9,14692.0,203.3418,203.3511,203.1932,203.2304,14692.0
2021-11-24 12:50:00,218.82,218.96,218.67,218.94,3941.0,203.1561,203.2861,203.0168,203.2675,3941.0
2021-11-24 13:00:00,218.95,219.1,218.83,218.99,5969.0,203.2768,203.416,203.1654,203.3139,5969.0
2021-11-24 13:10:00,218.97,218.98,218.66,218.69,3965.0,203.2953,203.3046,203.0075,203.0354,3965.0
2021-11-24 13:20:00,218.69,218.78,218.5,218.66,10630.0,203.0354,203.119,202.859,203.0075,10630.0
2021-11-24 13:30:00,218.61,218.61,218.29,218.44,8381.0,202.9611,202.9611,202.664,202.8033,8381.0
2021-11-24 13:40:00,218.44,218.54,218.34,218.53,3789.0,202.8033,202.8961,202.7104,202.8868,3789.0
2021-11-24 13:50:00,218.42,218.54,218.41,218.45,3663.0,202.7847,202.8961,202.7754,202.8126,3663.0
2021-11-24 14:00:00,218.5,218.57,218.16,218.26,17456.0,202.859,202.924,202.5433,202.6362,17456.0
2021-11-24 14:10:00,218.26,218.64,218.12,218.64,10464.0,202.6362,202.989,202.5062,202.989,10464.0
2021-11-24 14:20:00,218.57,218.77,218.32,218.33,13664.0,202.924,203.1097,202.6919,202.7012,13664.0
2021-11-24 14:30:00,218.32,218.63,218.27,218.31,9113.0,202.6919,202.9797,202.6455,202.6826,9113.0
2021-11-24 14:40:00,218.37,218.52,218.23,218.31,8994.0,202.7383,202.8776,202.6083,202.6826,8994.0
2021-11-24 14:50:00,218.36,218.37,218.18,218.18,9163.0,202.729,202.7383,202.5619,202.5619,9163.0
2021-11-24 15:00:00,218.16,218.42,218.06,218.42,12927.0,202.5433,202.7847,202.4505,202.7847,12927.0
2021-11-24 15:10:00,218.42,218.45,218.09,218.34,12187.0,202.7847,202.8126,202.4783,202.7104,12187.0
2021-11-24 15:20:00,218.35,218.52,218.18,218.46,11643.0,202.7197,202.8776,202.5619,202.8219,11643.0
2021-11-24 15:30:00,218.48,218.48,218.01,218.31,23419.0,202.8404,202.8404,202.4041,202.6826,23419.0
2021-11-24 15:40:00,218.31,218.52,218.28,218.35,38307.0,202.6826,202.8776,202.6547,202.7197,38307.0
2021-11-24 15:50:00,218.38,218.84,218.32,218.83,91661.0,202.7476,203.1747,202.6919,203.1654,91661.0
2021-11-26 09:30:00,215.0,217.27,213.79,216.25,29188.0,199.6095,201.717,198.4862,200.7701,29188.0
2021-11-26 09:40:00,215.84,216.4,214.97,215.91,32799.0,200.3894,200.9093,199.5817,200.4544,32799.0
2021-11-26 09:50:00,216.07,216.2,214.46,214.57,45324.0,200.6029,200.7236,199.1082,199.2103,45324.0
2021-11-26 10:00:00,214.51,214.58,213.0,213.29,34330.0,199.1546,199.2196,197.7527,198.0219,34330.0
2021-11-26 10:10:00,213.21,214.38,213.19,214.18,17075.0,197.9477,199.0339,197.9291,198.8482,17075.0
2021-11-26 10:20:00,213.95,214.89,213.87,214.85,14979.0,198.6347,199.5074,198.5604,199.4703,14979.0
2021-11-26 10:30:00,214.78,214.88,213.53,214.48,27850.0,199.4053,199.4981,198.2448,199.1268,27850.0
2021-11-26 10:40:00,214.49,214.98,214.37,214.62,22828.0,199.136,199.591,199.0246,199.2567,22828.0
2021-11-26 10:50:00,214.81,214.88,214.3,214.87,17590.0,199.4331,199.4981,198.9596,199.4888,17590.0
2021-11-26 11:00:00,214.81,215.3,214.21,215.01,11945.0,199.4331,199.8881,198.8761,199.6188,11945.0
2021-11-26 11:10:00,215.15,215.16,214.61,214.91,12477.0,199.7488,199.7581,199.2475,199.526,12477.0
2021-11-26 11:20:00,215.02,215.7,214.92,215.13,23067.0,199.6281,200.2594,199.5353,199.7302,23067.0
2021-11-26 11:30:00,215.12,215.12,214.44,214.93,12950.0,199.7209,199.7209,199.0896,199.5445,12950.0
2021-11-26 11:40:00,214.8,215.55,214.46,215.08,18997.0,199.4239,200.1202,199.1082,199.6838,18997.0
2021-11-26 11:50:00,215.09,215.09,214.62,214.82,14971.0,199.6931,199.6931,199.2567,199.4424,14971.0
2021-11-26 12:00:00,214.83,215.0,214.38,214.72,15784.0,199.4517,199.6095,199.0339,199.3496,15784.0
2021-11-26 12:10:00,214.83,215.12,214.59,214.61,17060.0,199.4517,199.7209,199.2289,199.2475,17060.0
2021-11-26 12:20:00,214.71,215.25,214.7,215.08,16272.0,199.3403,199.8416,199.331,199.6838,16272.0
2021-11-26 12:30:00,215.08,215.7,215.08,215.63,24462.0,199.6838,200.2594,199.6838,200.1944,24462.0
2021-11-26 12:40:00,215.63,215.82,215.32,215.42,20307.0,200.1944,200.3708,199.9066,199.9995,20307.0
2021-11-26 12:50:00,215.35,215.37,214.43,214.99,38447.0,199.9345,199.9531,199.0803,199.6003,38447.0
2021-11-29 09:30:00,216.76,216.84,214.95,215.28,14982.0,201.2435,201.3178,199.5631,199.8695,14982.0
2021-11-29 09:40:00,215.28,215.46,214.64,214.64,11199.0,199.8695,200.0366,199.2753,199.2753,11199.0
2021-11-29 09:50:00,214.64,214.91,214.0,214.25,12950.0,199.2753,199.526,198.6811,198.9132,12950.0
2021-11-29 10:00:00,214.35,214.58,213.82,214.24,12784.0,199.0061,199.2196,198.514,198.9039,12784.0
2021-11-29 10:10:00,214.25,214.8,214.22,214.79,8332.0,198.9132,199.4239,198.8854,199.4146,8332.0
2021-11-29 10:20:00,214.68,214.75,214.13,214.56,55531.0,199.3124,199.3774,198.8018,199.201,55531.0
2021-11-29 10:30:00,214.41,215.21,214.41,214.95,14717.0,199.0618,199.8045,199.0618,199.5631,14717.0
2021-11-29 10:40:00,214.7,215.15,214.7,215.15,20014.0,199.331,199.7488,199.331,199.7488,20014.0
2021-11-29 10:50:00,215.13,215.34,215.07,215.12,11670.0,199.7302,199.9252,199.6745,199.7209,11670.0
2021-11-29 11:00:00,215.16,215.7,215.16,215.31,7141.0,199.7581,200.2594,199.7581,199.8973,7141.0
2021-11-29 11:10:00,215.32,215.59,214.97,215.58,12316.0,199.9066,200.1573,199.5817,200.148,12316.0
2021-11-29 11:20:00,215.58,215.67,215.31,215.41,7515.0,200.148,200.2316,199.8973,199.9902,7515.0
2021-11-29 11:30:00,215.52,215.97,215.45,215.96,7545.0,200.0923,200.5101,200.0273,200.5008,7545.0
2021-11-29 11:40:00,215.99,216.65,215.89,216.19,10422.0,200.5287,201.1414,200.4358,200.7144,10422.0
2021-11-29 11:50:00,216.19,216.19,215.92,216.06,4924.0,200.7144,200.7144,200.4637,200.5937,4924.0
2021-11-29 12:00:00,216.07,216.58,215.98,216.42,9441.0,200.6029,201.0764,200.5194,200.9279,9441.0
2021-11-29 12:10:00,216.39,216.65,216.31,216.63,5216.0,200.9,201.1414,200.8258,201.1229,5216.0
2021-11-29 12:20:00,216.72,216.74,216.62,216.65,6418.0,201.2064,201.225,201.1136,201.1414,6418.0
2021-11-29 12:30:00,216.66,217.15,216.66,216.91,7945.0,201.1507,201.6056,201.1507,201.3828,7945.0
2021-11-29 12:40:00,216.96,217.23,216.91,217.12,7754.0,201.4292,201.6799,201.3828,201.5778,7754.0
2021-11-29 12:50:00,217.17,217.28,217.06,217.08,5592.0,201.6242,201.7263,201.5221,201.5406,5592.0
2021-11-29 13:00:00,217.07,217.15,216.8,217.15,5031.0,201.5314,201.6056,201.2807,201.6056,5031.0
2021-11-29 13:10:00,217.19,217.24,216.84,216.84,10445.0,201.6428,201.6892,201.3178,201.3178,10445.0
2021-11-29 13:20:00,216.84,216.84,216.38,216.54,10971.0,201.3178,201.3178,200.8908,201.0393,10971.0
2021-11-29 13:30:00,216.61,216.82,216.61,216.7,5894.0,201.1043,201.2993,201.1043,201.1878,5894.0
2021-11-29 13:40:00,216.53,216.53,216.29,216.29,4892.0,201.03,201.03,200.8072,200.8072,4892.0
2021-11-29 13:50:00,216.37,216.59,216.34,216.39,44653.0,200.8815,201.0857,200.8536,200.9,44653.0
2021-11-29 14:00:00,216.33,216.59,216.24,216.42,5156.0,200.8443,201.0857,200.7608,200.9279,5156.0
2021-11-29 14:10:00,216.43,216.62,216.36,216.43,11181.0,200.9372,201.1136,200.8722,200.9372,11181.0
2021-11-29 14:20:00,216.39,216.63,216.24,216.34,57474.0,200.9,201.1229,200.7608,200.8536,57474.0
2021-11-29 14:30:00,216.45,216.76,216.41,216.41,10209.0,200.9557,201.2435,200.9186,200.9186,10209.0
2021-11-29 14:40:00,216.39,216.43,216.07,216.17,7900.0,200.9,200.9372,200.6029,200.6958,7900.0
2021-11-29 14:50:00,216.13,216.15,215.84,215.93,9967.0,200.6586,200.6772,200.3894,200.473,9967.0
2021-11-29 15:00:00,215.94,215.97,215.55,215.58,14392.0,200.4822,200.5101,200.1202,200.148,14392.0
2021-11-29 15:10:00,215.57,216.02,215.53,215.77,23678.0,200.1387,200.5565,200.1016,200.3244,23678.0
2021-11-29 15:20:00,215.79,215.94,215.59,215.62,12019.0,200.343,200.4822,200.1573,200.1852,12019.0
2021-11-29 15:30:00,215.55,215.7,215.26,215.47,19508.0,200.1202,200.2594,199.8509,200.0459,19508.0
2021-11-29 15:40:00,215.47,215.53,214.91,215.0,31294.0,200.0459,200.1016,199.526,199.6095,31294.0
2021-11-29 15:50:00,214.97,215.2,214.53,214.79,87909.0,199.5817,199.7952,199.1732,199.4146,87909.0
2021-11-30 09:30:00,213.39,214.03,212.21,212.41,19891.0,198.1148,198.709,197.0193,197.2049,19891.0
2021-11-30 09:40:00,212.44,212.55,211.23,211.24,16860.0,197.2328,197.3349,196.1094,196.1187,16860.0
2021-11-30 09:50:00,211.13,212.2,211.07,211.65,13219.0,196.0166,197.01,195.9609,196.4993,13219.0
2021-11-30 10:00:00,211.66,213.0,211.53,212.67,12900.0,196.5086,197.7527,196.3879,197.4463,12900.0
2021-11-30 10:10:00,212.79,212.79,211.9,211.99,10142.0,197.5577,197.5577,196.7314,196.815,10142.0
2021-11-30 10:20:00,211.89,212.16,211.75,212.08,20734.0,196.7222,196.9728,196.5922,196.8986,20734.0
2021-11-30 10:30:00,212.31,213.24,212.31,212.9,11985.0,197.1121,197.9755,197.1121,197.6599,11985.0
2021-11-30 10:40:00,212.9,213.0,212.26,212.26,17969.0,197.6599,197.7527,197.0657,197.0657,17969.0
2021-11-30 10:50:00,212.21,212.22,211.33,211.45,16234.0,197.0193,197.0285,196.2022,196.3137,16234.0
2021-11-30 11:00:00,211.34,211.69,211.17,211.46,16238.0,196.2115,196.5365,196.0537,196.3229,16238.0
2021-11-30 11:10:00,211.49,212.4,211.49,212.32,11528.0,196.3508,197.1957,196.3508,197.1214,11528.0
2021-11-30 11:20:00,212.37,212.52,211.33,211.79,8046.0,197.1678,197.3071,196.2022,196.6293,8046.0
2021-11-30 11:30:00,211.79,212.1,211.56,211.74,7979.0,196.6293,196.9171,196.4158,196.5829,7979.0
2021-11-30 11:40:00,211.74,211.82,211.17,211.47,6945.0,196.5829,196.6572,196.0537,196.3322,6945.0
2021-11-30 11:50:00,211.47,211.47,210.93,211.04,8695.0,196.3322,196.3322,195.8309,195.933,8695.0
2021-11-30 12:00:00,211.04,211.17,210.72,211.05,7893.0,195.933,196.0537,195.6359,195.9423,7893.0
2021-11-30 12:10:00,211.21,211.69,211.21,211.42,11140.0,196.0908,196.5365,196.0908,196.2858,11140.0
2021-11-30 12:20:00,211.49,212.06,211.33,211.72,6445.0,196.3508,196.88,196.2022,196.5643,6445.0
2021-11-30 12:30:00,211.66,211.95,211.56,211.75,10300.0,196.5086,196.7779,196.4158,196.5922,10300.0
2021-11-30 12:40:00,211.75,212.0,211.69,211.73,6908.0,196.5922,196.8243,196.5365,196.5736,6908.0
2021-11-30 12:50:00,211.87,212.07,211.72,211.8,8796.0,196.7036,196.8893,196.5643,196.6386,8796.0
2021-11-30 13:00:00,211.96,211.98,211.69,211.83,10429.0,196.7871,196.8057,196.5365,196.6665,10429.0
2021-11-30 13:10:00,211.83,211.9,211.6,211.78,7661.0,196.6665,196.7314,196.4529,196.62,7661.0
2021-11-30 13:20:00,211.7,212.21,211.69,212.17,8125.0,196.5458,197.0193,196.5365,196.9821,8125.0
2021-11-30 13:30:00,212.13,212.53,212.13,212.39,6767.0,196.945,197.3163,196.945,197.1864,6767.0
2021-11-30 13:40:00,212.39,212.65,212.39,212.65,6475.0,197.1864,197.4278,197.1864,197.4278,6475.0
2021-11-30 13:50:00,212.73,212.83,212.51,212.78,11580.0,197.502,197.5949,197.2978,197.5485,11580.0
2021-11-30 14:00:00,212.74,213.35,212.71,213.35,9754.0,197.5113,198.0776,197.4835,198.0776,9754.0
2021-11-30 14:10:00,213.35,213.58,213.16,213.56,19586.0,198.0776,198.2912,197.9012,198.2726,19586.0
2021-11-30 14:20:00,213.56,213.56,213.32,213.39,7469.0,198.2726,198.2726,198.0498,198.1148,7469.0
2021-11-30 14:30:00,213.4,213.54,213.23,213.28,38668.0,198.1241,198.254,197.9662,198.0127,38668.0
2021-11-30 14:40:00,213.28,213.37,212.82,212.95,22954.0,198.0127,198.0962,197.5856,197.7063,22954.0
2021-11-30 14:50:00,212.95,213.01,211.57,211.6,19511.0,197.7063,197.762,196.4251,196.4529,19511.0
2021-11-30 15:00:00,211.58,211.84,211.07,211.24,22327.0,196.4344,196.6757,195.9609,196.1187,22327.0
2021-11-30 15:10:00,211.21,211.4,210.65,210.72,26050.0,196.0908,196.2672,195.5709,195.6359,26050.0
2021-11-30 15:20:00,210.67,210.81,210.16,210.24,39440.0,195.5895,195.7195,195.116,195.1903,39440.0
2021-11-30 15:30:00,210.25,210.55,210.05,210.19,62247.0,195.1996,195.4781,195.0139,195.1439,62247.0
2021-11-30 15:40:00,210.19,210.89,210.0,210.58,65116.0,195.1439,195.7937,194.9675,195.5059,65116.0
2021-11-30 15:50:00,210.0,210.48,208.76,209.1,179462.0,194.9675,195.4131,193.8162,194.1319,179462.0
2021-12-01 09:30:00,211.13,211.68,209.52,210.26,21385.0,196.0166,196.5272,194.5218,195.2088,21385.0
2021-12-01 09:40:00,210.31,210.6,209.01,209.02,13149.0,195.2553,195.5245,194.0483,194.0576,13149.0
2021-12-01 09:50:00,209.02,209.28,208.65,209.13,22112.0,194.0576,194.299,193.7141,194.1597,22112.0
2021-12-01 10:00:00,209.1,209.95,209.1,209.94,9483.0,194.1319,194.921,194.1319,194.9117,9483.0
2021-12-01 10:10:00,210.01,210.77,209.97,210.77,13892.0,194.9767,195.6823,194.9396,195.6823,13892.0
2021-12-01 10:20:00,210.9,211.03,210.71,210.71,17050.0,195.803,195.9237,195.6266,195.6266,17050.0
2021-12-01 10:30:00,210.72,210.74,209.86,210.03,8890.0,195.6359,195.6545,194.8375,194.9953,8890.0
2021-12-01 10:40:00,209.85,209.93,209.28,209.79,19683.0,194.8282,194.9025,194.299,194.7725,19683.0
2021-12-01 10:50:00,209.87,210.41,209.82,210.26,12943.0,194.8468,195.3481,194.8003,195.2088,12943.0
2021-12-01 11:00:00,210.26,210.44,209.84,210.41,21068.0,195.2088,195.376,194.8189,195.3481,21068.0
2021-12-01 11:10:00,210.47,211.15,210.36,211.15,8351.0,195.4038,196.0351,195.3017,196.0351,8351.0
2021-12-01 11:20:00,211.17,211.61,211.0,211.3,8578.0,196.0537,196.4622,195.8959,196.1744,8578.0
2021-12-01 11:30:00,211.3,211.7,211.19,211.35,6291.0,196.1744,196.5458,196.0723,196.2208,6291.0
2021-12-01 11:40:00,211.37,211.74,211.31,211.6,11474.0,196.2394,196.5829,196.1837,196.4529,11474.0
2021-12-01 11:50:00,211.56,212.16,211.55,212.15,14719.0,196.4158,196.9728,196.4065,196.9635,14719.0
2021-12-01 12:00:00,212.12,212.14,211.75,212.01,7435.0,196.9357,196.9543,196.5922,196.8336,7435.0
2021-12-01 12:10:00,211.97,212.31,211.88,212.16,4664.0,196.7964,197.1121,196.7129,196.9728,4664.0
2021-12-01 12:20:00,212.14,212.14,211.4,211.47,5287.0,196.9543,196.9543,196.2672,196.3322,5287.0
2021-12-01 12:30:00,211.42,211.92,211.33,211.9,11518.0,196.2858,196.75,196.2022,196.7314,11518.0
2021-12-01 12:40:00,211.94,211.97,211.47,211.58,6913.0,196.7686,196.7964,196.3322,196.4344,6913.0
2021-12-01 12:50:00,211.51,211.64,211.28,211.32,11060.0,196.3694,196.4901,196.1558,196.193,11060.0
2021-12-01 13:00:00,211.37,211.64,211.32,211.37,15645.0,196.2394,196.4901,196.193,196.2394,15645.0
2021-12-01 13:10:00,211.4,211.5,211.13,211.17,13843.0,196.2672,196.3601,196.0166,196.0537,13843.0
2021-12-01 13:20:00,211.13,211.62,211.13,211.52,19893.0,196.0166,196.4715,196.0166,196.3786,19893.0
2021-12-01 13:30:00,211.49,211.71,211.28,211.47,7655.0,196.3508,196.555,196.1558,196.3322,7655.0
2021-12-01 13:40:00,211.41,211.41,210.31,210.31,8860.0,196.2765,196.2765,195.2553,195.2553,8860.0
2021-12-01 13:50:00,210.33,210.76,210.32,210.59,12212.0,195.2738,195.6731,195.2645,195.5152,12212.0
2021-12-01 14:00:00,210.4,210.95,210.39,210.81,13193.0,195.3388,195.8494,195.3295,195.7195,13193.0
2021-12-01 14:10:00,210.76,211.01,210.42,210.67,11301.0,195.6731,195.9052,195.3574,195.5895,11301.0
2021-12-01 14:20:00,210.66,211.42,210.58,211.39,9157.0,195.5802,196.2858,195.5059,196.258,9157.0
2021-12-01 14:30:00,211.3,211.62,211.14,211.33,10250.0,196.1744,196.4715,196.0258,196.2022,10250.0
2021-12-01 14:40:00,211.14,211.16,210.99,211.09,6568.0,196.0258,196.0444,195.8866,195.9794,6568.0
2021-12-01 14:50:00,211.15,211.17,210.47,210.57,4835.0,196.0351,196.0537,195.4038,195.4967,4835.0
2021-12-01 15:00:00,210.81,210.81,210.13,210.14,9932.0,195.7195,195.7195,195.0881,195.0974,9932.0
2021-12-01 15:10:00,210.11,210.17,209.59,209.59,12879.0,195.0696,195.1253,194.5868,194.5868,12879.0
2021-12-01 15:20:00,209.49,209.49,208.82,209.11,13058.0,194.494,194.494,193.8719,194.1412,13058.0
2021-12-01 15:30:00,209.1,209.81,209.04,209.63,17605.0,194.1319,194.7911,194.0762,194.6239,17605.0
2021-12-01 15:40:00,209.61,210.19,209.05,209.06,32389.0,194.6054,195.1439,194.0855,194.0947,32389.0
2021-12-01 15:50:00,208.75,209.06,207.32,207.32,57723.0,193.8069,194.0947,192.4793,192.4793,57723.0
2021-12-02 09:30:00,208.59,209.64,208.05,209.08,11450.0,193.6584,194.6332,193.157,194.1133,11450.0
2021-12-02 09:40:00,209.25,209.71,208.85,209.06,16711.0,194.2711,194.6982,193.8998,194.0947,16711.0
2021-12-02 09:50:00,208.84,210.11,208.77,210.1,24779.0,193.8905,195.0696,193.8255,195.0603,24779.0
2021-12-02 10:00:00,210.4,210.4,209.4,210.02,4397.0,195.3388,195.3388,194.4104,194.986,4397.0
2021-12-02 10:10:00,210.2,210.48,210.11,210.22,5960.0,195.1531,195.4131,195.0696,195.1717,5960.0
2021-12-02 10:20:00,210.39,210.48,209.91,210.11,29290.0,195.3295,195.4131,194.8839,195.0696,29290.0
2021-12-02 10:30:00,210.2,210.34,209.59,209.85,27693.0,195.1531,195.2831,194.5868,194.8282,27693.0
2021-12-02 10:40:00,209.87,210.2,209.87,210.17,17282.0,194.8468,195.1531,194.8468,195.1253,17282.0
2021-12-02 10:50:00,210.2,210.5,209.96,210.49,21377.0,195.1531,195.4317,194.9303,195.4224,21377.0
2021-12-02 11:00:00,210.58,210.65,210.24,210.6,14111.0,195.5059,195.5709,195.1903,195.5245,14111.0
2021-12-02 11:10:00,210.71,210.81,210.22,210.6,10135.0,195.6266,195.7195,195.1717,195.5245,10135.0
2021-12-02 11:20:00,210.6,210.92,210.58,210.73,7044.0,195.5245,195.8216,195.5059,195.6452,7044.0
2021-12-02 11:30:00,210.79,210.88,210.03,210.34,6511.0,195.7009,195.7845,194.9953,195.2831,6511.0
2021-12-02 11:40:00,210.17,210.7,210.07,210.7,5516.0,195.1253,195.6173,195.0324,195.6173,5516.0
2021-12-02 11:50:00,210.55,210.77,210.37,210.67,5276.0,195.4781,195.6823,195.311,195.5895,5276.0
2021-12-02 12:00:00,210.56,210.88,210.47,210.6,3937.0,195.4874,195.7845,195.4038,195.5245,3937.0
2021-12-02 12:10:00,210.57,210.9,210.57,210.9,10043.0,195.4967,195.803,195.4967,195.803,10043.0
2021-12-02 12:20:00,210.78,210.84,210.34,210.39,6871.0,195.6916,195.7473,195.2831,195.3295,6871.0
2021-12-02 12:30:00,210.46,210.48,210.12,210.16,6507.0,195.3945,195.4131,195.0789,195.116,6507.0
2021-12-02 12:40:00,210.17,210.74,210.17,210.74,6150.0,195.1253,195.6545,195.1253,195.6545,6150.0
2021-12-02 12:50:00,210.83,211.05,210.79,210.82,10366.0,195.738,195.9423,195.7009,195.7288,10366.0
2021-12-02 13:00:00,210.7,210.91,210.48,210.83,7060.0,195.6173,195.8123,195.4131,195.738,7060.0
2021-12-02 13:10:00,210.91,211.15,210.76,211.11,8464.0,195.8123,196.0351,195.6731,195.998,8464.0
2021-12-02 13:20:00,211.03,211.23,210.9,211.07,10411.0,195.9237,196.1094,195.803,195.9609,10411.0
2021-12-02 13:30:00,211.16,211.51,210.99,211.45,5870.0,196.0444,196.3694,195.8866,196.3137,5870.0
2021-12-02 13:40:00,211.44,211.6,211.21,211.42,5532.0,196.3044,196.4529,196.0908,196.2858,5532.0
2021-12-02 13:50:00,211.48,211.88,211.12,211.84,13823.0,196.3415,196.7129,196.0073,196.6757,13823.0
2021-12-02 14:00:00,211.84,212.09,211.71,212.04,8202.0,196.6757,196.9078,196.555,196.8614,8202.0
2021-12-02 14:10:00,212.04,212.36,212.02,212.06,11084.0,196.8614,197.1585,196.8429,196.88,11084.0
2021-12-02 14:20:00,211.99,212.11,211.7,212.11,6326.0,196.815,196.9264,196.5458,196.9264,6326.0
2021-12-02 14:30:00,212.05,212.23,211.82,211.89,8308.0,196.8707,197.0378,196.6572,196.7222,8308.0
2021-12-02 14:40:00,211.89,212.0,211.52,211.66,4759.0,196.7222,196.8243,196.3786,196.5086,4759.0
2021-12-02 14:50:00,211.65,211.87,211.39,211.51,6543.0,196.4993,196.7036,196.258,196.3694,6543.0
2021-12-02 15:00:00,211.37,211.53,210.95,211.22,15083.0,196.2394,196.3879,195.8494,196.1001,15083.0
2021-12-02 15:10:00,211.26,211.26,210.69,210.77,18348.0,196.1373,196.1373,195.6081,195.6823,18348.0
2021-12-02 15:20:00,210.71,211.01,210.46,210.84,18543.0,195.6266,195.9052,195.3945,195.7473,18543.0
2021-12-02 15:30:00,210.9,211.48,210.89,211.3,25704.0,195.803,196.3415,195.7937,196.1744,25704.0
2021-12-02 15:40:00,211.41,211.96,211.4,211.96,37313.0,196.2765,196.7871,196.2672,196.7871,37313.0
2021-12-02 15:50:00,211.96,211.96,210.74,211.16,71283.0,196.7871,196.7871,195.6545,196.0444,71283.0
2021-12-03 09:30:00,211.04,212.61,211.04,212.6,27002.0,195.933,197.3906,195.933,197.3813,27002.0
2021-12-03 09:40:00,212.59,213.47,212.54,212.89,13457.0,197.3721,198.1891,197.3256,197.6506,13457.0
2021-12-03 09:50:00,212.85,213.79,212.76,213.42,17329.0,197.6134,198.4862,197.5299,198.1426,17329.0
2021-12-03 10:00:00,213.36,213.69,212.83,213.08,13891.0,198.0869,198.3933,197.5949,197.827,13891.0
2021-12-03 10:10:00,212.82,213.16,212.32,212.93,18386.0,197.5856,197.9012,197.1214,197.6877,18386.0
2021-12-03 10:20:00,212.87,213.35,212.54,213.29,17530.0,197.632,198.0776,197.3256,198.0219,17530.0
2021-12-03 10:30:00,213.08,213.1,212.42,212.44,13424.0,197.827,197.8455,197.2142,197.2328,13424.0
2021-12-03 10:40:00,212.51,212.52,210.67,210.87,9995.0,197.2978,197.3071,195.5895,195.7752,9995.0
2021-12-03 10:50:00,210.79,211.47,210.67,210.89,12615.0,195.7009,196.3322,195.5895,195.7937,12615.0
2021-12-03 11:00:00,210.82,211.44,210.81,210.96,19812.0,195.7288,196.3044,195.7195,195.8587,19812.0
2021-12-03 11:10:00,211.17,211.31,210.71,210.71,8280.0,196.0537,196.1837,195.6266,195.6266,8280.0
2021-12-03 11:20:00,211.01,211.62,211.01,211.27,7983.0,195.9052,196.4715,195.9052,196.1465,7983.0
2021-12-03 11:30:00,211.2,211.32,210.81,211.2,9733.0,196.0816,196.193,195.7195,196.0816,9733.0
2021-12-03 11:40:00,211.23,211.26,210.4,210.81,12583.0,196.1094,196.1373,195.3388,195.7195,12583.0
2021-12-03 11:50:00,210.69,210.99,210.44,210.61,20165.0,195.6081,195.8866,195.376,195.5338,20165.0
2021-12-03 12:00:00,210.58,211.34,210.29,211.14,7146.0,195.5059,196.2115,195.2367,196.0258,7146.0
2021-12-03 12:10:00,211.37,211.69,211.08,211.62,7052.0,196.2394,196.5365,195.9701,196.4715,7052.0
2021-12-03 12:20:00,211.55,211.66,211.38,211.38,7219.0,196.4065,196.5086,196.2487,196.2487,7219.0
2021-12-03 12:30:00,211.38,211.45,210.96,211.2,6826.0,196.2487,196.3137,195.8587,196.0816,6826.0
2021-12-03 12:40:00,211.2,211.38,211.02,211.21,11611.0,196.0816,196.2487,195.9144,196.0908,11611.0
2021-12-03 12:50:00,211.21,211.33,210.9,211.27,9301.0,196.0908,196.2022,195.803,196.1465,9301.0
2021-12-03 13:00:00,211.11,211.34,210.97,211.31,3927.0,195.998,196.2115,195.868,196.1837,3927.0
2021-12-03 13:10:00,211.31,211.71,211.24,211.71,6041.0,196.1837,196.555,196.1187,196.555,6041.0
2021-12-03 13:20:00,211.61,212.11,211.6,211.62,7282.0,196.4622,196.9264,196.4529,196.4715,7282.0
2021-12-03 13:30:00,211.48,211.48,210.99,211.0,4127.0,196.3415,196.3415,195.8866,195.8959,4127.0
2021-12-03 13:40:00,211.07,211.38,210.92,211.12,12846.0,195.9609,196.2487,195.8216,196.0073,12846.0
2021-12-03 13:50:00,211.25,211.77,211.15,211.5,17039.0,196.128,196.6108,196.0351,196.3601,17039.0
2021-12-03 14:00:00,211.39,211.63,211.29,211.61,8524.0,196.258,196.4808,196.1651,196.4622,8524.0
2021-12-03 14:10:00,211.63,211.79,211.31,211.33,7806.0,196.4808,196.6293,196.1837,196.2022,7806.0
2021-12-03 14:20:00,211.24,211.55,211.05,211.21,12586.0,196.1187,196.4065,195.9423,196.0908,12586.0
2021-12-03 14:30:00,211.28,211.46,211.0,211.01,7201.0,196.1558,196.3229,195.8959,195.9052,7201.0
2021-12-03 14:40:00,211.11,211.28,210.92,210.94,5547.0,195.998,196.1558,195.8216,195.8402,5547.0
2021-12-03 14:50:00,210.95,211.11,210.77,210.9,9265.0,195.8494,195.998,195.6823,195.803,9265.0
2021-12-03 15:00:00,210.9,211.17,210.71,210.96,11429.0,195.803,196.0537,195.6266,195.8587,11429.0
2021-12-03 15:10:00,210.88,211.28,210.81,211.09,8980.0,195.7845,196.1558,195.7195,195.9794,8980.0
2021-12-03 15:20:00,211.2,211.79,211.2,211.79,6805.0,196.0816,196.6293,196.0816,196.6293,6805.0
2021-12-03 15:30:00,211.71,212.17,211.61,211.62,22506.0,196.555,196.9821,196.4622,196.4715,22506.0
2021-12-03 15:40:00,211.68,211.97,211.32,211.9,56296.0,196.5272,196.7964,196.193,196.7314,56296.0
2021-12-03 15:50:00,211.89,212.26,211.88,212.07,131179.0,196.7222,197.0657,196.7129,196.8893,131179.0
2021-12-06 09:30:00,213.72,215.29,213.12,214.7,13847.0,198.4212,199.8788,197.8641,199.331,13847.0
2021-12-06 09:40:00,214.78,216.29,214.78,216.06,14716.0,199.4053,200.8072,199.4053,200.5937,14716.0
2021-12-06 09:50:00,216.23,216.26,215.4,216.13,10655.0,200.7515,200.7793,199.9809,200.6586,10655.0
2021-12-06 10:00:00,216.23,216.64,215.83,216.64,7860.0,200.7515,201.1321,200.3801,201.1321,7860.0
2021-12-06 10:10:00,216.47,216.78,215.91,216.15,12179.0,200.9743,201.2621,200.4544,200.6772,12179.0
2021-12-06 10:20:00,216.25,216.44,216.12,216.29,4124.0,200.7701,200.9465,200.6494,200.8072,4124.0
2021-12-06 10:30:00,216.29,216.69,216.09,216.21,4859.0,200.8072,201.1786,200.6215,200.7329,4859.0
2021-12-06 10:40:00,216.06,216.53,215.87,216.42,8218.0,200.5937,201.03,200.4173,200.9279,8218.0
2021-12-06 10:50:00,216.27,216.38,215.93,216.23,8458.0,200.7886,200.8908,200.473,200.7515,8458.0
2021-12-06 11:00:00,216.13,216.13,215.4,215.91,6745.0,200.6586,200.6586,199.9809,200.4544,6745.0
2021-12-06 11:10:00,215.79,215.84,215.29,215.76,7272.0,200.343,200.3894,199.8788,200.3151,7272.0
2021-12-06 11:20:00,215.64,216.08,215.61,215.86,7761.0,200.2037,200.6122,200.1759,200.408,7761.0
2021-12-06 11:30:00,215.89,216.06,215.57,215.68,4625.0,200.4358,200.5937,200.1387,200.2409,4625.0
2021-12-06 11:40:00,215.72,215.99,215.32,215.4,4657.0,200.278,200.5287,199.9066,199.9809,4657.0
2021-12-06 11:50:00,215.41,215.66,215.41,215.65,5304.0,199.9902,200.2223,199.9902,200.213,5304.0
2021-12-06 12:00:00,215.57,215.91,215.41,215.89,6841.0,200.1387,200.4544,199.9902,200.4358,6841.0
2021-12-06 12:10:00,215.86,215.89,215.29,215.46,7535.0,200.408,200.4358,199.8788,200.0366,7535.0
2021-12-06 12:20:00,215.43,215.73,215.35,215.64,7816.0,200.0088,200.2873,199.9345,200.2037,7816.0
2021-12-06 12:30:00,215.55,215.66,215.41,215.47,4403.0,200.1202,200.2223,199.9902,200.0459,4403.0
2021-12-06 12:40:00,215.49,215.8,215.49,215.79,5488.0,200.0645,200.3523,200.0645,200.343,5488.0
2021-12-06 12:50:00,215.84,216.57,215.84,216.43,8622.0,200.3894,201.0671,200.3894,200.9372,8622.0
2021-12-06 13:00:00,216.36,216.71,216.07,216.56,10864.0,200.8722,201.1971,200.6029,201.0579,10864.0
2021-12-06 13:10:00,216.52,216.86,216.52,216.84,4551.0,201.0207,201.3364,201.0207,201.3178,4551.0
2021-12-06 13:20:00,216.82,216.83,216.43,216.52,7333.0,201.2993,201.3085,200.9372,201.0207,7333.0
2021-12-06 13:30:00,216.6,216.66,216.05,216.1,6019.0,201.095,201.1507,200.5844,200.6308,6019.0
2021-12-06 13:40:00,216.09,216.22,216.02,216.03,11532.0,200.6215,200.7422,200.5565,200.5658,11532.0
2021-12-06 13:50:00,215.89,216.22,215.87,216.0,4848.0,200.4358,200.7422,200.4173,200.538,4848.0
2021-12-06 14:00:00,216.08,216.28,215.81,215.81,7876.0,200.6122,200.7979,200.3616,200.3616,7876.0
2021-12-06 14:10:00,215.79,215.9,215.62,215.9,9713.0,200.343,200.4451,200.1852,200.4451,9713.0
2021-12-06 14:20:00,215.91,215.99,215.54,215.67,8804.0,200.4544,200.5287,200.1109,200.2316,8804.0
2021-12-06 14:30:00,215.74,215.89,215.54,215.6,5397.0,200.2966,200.4358,200.1109,200.1666,5397.0
2021-12-06 14:40:00,215.61,215.62,215.06,215.07,11209.0,200.1759,200.1852,199.6652,199.6745,11209.0
2021-12-06 14:50:00,215.0,215.01,214.76,214.83,11089.0,199.6095,199.6188,199.3867,199.4517,11089.0
2021-12-06 15:00:00,214.88,214.98,214.53,214.7,8996.0,199.4981,199.591,199.1732,199.331,8996.0
2021-12-06 15:10:00,214.65,214.9,214.57,214.87,7362.0,199.2846,199.5167,199.2103,199.4888,7362.0
2021-12-06 15:20:00,214.81,214.85,214.26,214.4,5570.0,199.4331,199.4703,198.9225,199.0525,5570.0
2021-12-06 15:30:00,214.45,214.85,214.41,214.78,17804.0,199.0989,199.4703,199.0618,199.4053,17804.0
2021-12-06 15:40:00,214.7,215.39,214.64,215.39,23286.0,199.331,199.9716,199.2753,199.9716,23286.0
2021-12-06 15:50:00,215.46,215.7,215.09,215.36,56682.0,200.0366,200.2594,199.6931,199.9438,56682.0
2021-12-07 09:30:00,215.3,215.63,213.34,214.7,21079.0,199.8881,200.1944,198.0684,199.331,21079.0
2021-12-07 09:40:00,214.7,215.91,214.61,215.91,35944.0,199.331,200.4544,199.2475,200.4544,35944.0
2021-12-07 09:50:00,215.78,216.47,215.57,216.06,17670.0,200.3337,200.9743,200.1387,200.5937,17670.0
2021-12-07 10:00:00,216.18,217.0,216.02,216.34,14539.0,200.7051,201.4664,200.5565,200.8536,14539.0
2021-12-07 10:10:00,216.39,216.9,215.98,215.98,20238.0,200.9,201.3735,200.5194,200.5194,20238.0
2021-12-07 10:20:00,216.01,216.88,216.0,216.13,24704.0,200.5472,201.355,200.538,200.6586,24704.0
2021-12-07 10:30:00,216.16,216.59,216.13,216.34,26579.0,200.6865,201.0857,200.6586,200.8536,26579.0
2021-12-07 10:40:00,216.39,216.73,216.32,216.44,12120.0,200.9,201.2157,200.835,200.9465,12120.0
2021-12-07 10:50:00,216.49,216.86,216.41,216.69,12757.0,200.9929,201.3364,200.9186,201.1786,12757.0
2021-12-07 11:00:00,216.61,216.63,216.25,216.55,12881.0,201.1043,201.1229,200.7701,201.0486,12881.0
2021-12-07 11:10:00,216.46,216.58,216.29,216.44,21729.0,200.965,201.0764,200.8072,200.9465,21729.0
2021-12-07 11:20:00,216.44,216.68,216.41,216.58,8340.0,200.9465,201.1693,200.9186,201.0764,8340.0
2021-12-07 11:30:00,216.45,216.45,215.83,215.97,5607.0,200.9557,200.9557,200.3801,200.5101,5607.0
2021-12-07 11:40:00,215.91,215.99,215.5,215.91,7947.0,200.4544,200.5287,200.0737,200.4544,7947.0
2021-12-07 11:50:00,215.91,216.1,215.83,215.98,13391.0,200.4544,200.6308,200.3801,200.5194,13391.0
2021-12-07 12:00:00,215.88,215.88,215.5,215.68,5876.0,200.4265,200.4265,200.0737,200.2409,5876.0
2021-12-07 12:10:00,215.62,215.81,215.52,215.54,8465.0,200.1852,200.3616,200.0923,200.1109,8465.0
2021-12-07 12:20:00,215.42,215.65,215.29,215.44,7747.0,199.9995,200.213,199.8788,200.018,7747.0
2021-12-07 12:30:00,215.5,215.64,215.35,215.37,4043.0,200.0737,200.2037,199.9345,199.9531,4043.0
2021-12-07 12:40:00,215.31,215.31,215.03,215.16,4321.0,199.8973,199.8973,199.6374,199.7581,4321.0
2021-12-07 12:50:00,215.12,215.12,214.75,214.97,14098.0,199.7209,199.7209,199.3774,199.5817,14098.0
2021-12-07 13:00:00,215.03,215.24,214.77,215.24,6071.0,199.6374,199.8324,199.396,199.8324,6071.0
2021-12-07 13:10:00,215.25,215.34,215.15,215.3,4084.0,199.8416,199.9252,199.7488,199.8881,4084.0
2021-12-07 13:20:00,215.28,215.45,215.27,215.45,5204.0,199.8695,200.0273,199.8602,200.0273,5204.0
2021-12-07 13:30:00,215.51,215.54,215.34,215.47,6606.0,200.083,200.1109,199.9252,200.0459,6606.0
2021-12-07 13:40:00,215.42,215.54,215.33,215.42,4871.0,199.9995,200.1109,199.9159,199.9995,4871.0
2021-12-07 13:50:00,215.48,215.57,215.12,215.19,22125.0,200.0552,200.1387,199.7209,199.7859,22125.0
2021-12-07 14:00:00,215.17,215.33,215.07,215.32,7884.0,199.7674,199.9159,199.6745,199.9066,7884.0
2021-12-07 14:10:00,215.39,215.42,215.15,215.17,11563.0,199.9716,199.9995,199.7488,199.7674,11563.0
2021-12-07 14:20:00,215.16,215.25,215.09,215.25,8284.0,199.7581,199.8416,199.6931,199.8416,8284.0
2021-12-07 14:30:00,215.26,215.28,214.82,214.83,12827.0,199.8509,199.8695,199.4424,199.4517,12827.0
2021-12-07 14:40:00,214.84,215.71,214.84,215.4,12870.0,199.461,200.2687,199.461,199.9809,12870.0
2021-12-07 14:50:00,215.37,215.44,215.19,215.4,4456.0,199.9531,200.018,199.7859,199.9809,4456.0
2021-12-07 15:00:00,215.35,215.46,215.13,215.23,11522.0,199.9345,200.0366,199.7302,199.8231,11522.0
2021-12-07 15:10:00,215.23,215.29,215.1,215.17,7688.0,199.8231,199.8788,199.7024,199.7674,7688.0
2021-12-07 15:20:00,215.15,215.2,214.87,214.97,8397.0,199.7488,199.7952,199.4888,199.5817,8397.0
2021-12-07 15:30:00,214.94,214.94,214.62,214.76,22192.0,199.5538,199.5538,199.2567,199.3867,22192.0
2021-12-07 15:40:00,214.78,215.11,214.78,215.05,33105.0,199.4053,199.7117,199.4053,199.656,33105.0
2021-12-07 15:50:00,215.01,215.27,214.15,214.68,121817.0,199.6188,199.8602,198.8204,199.3124,121817.0
2021-12-08 09:30:00,214.94,216.05,214.94,216.01,17183.0,199.5538,200.5844,199.5538,200.5472,17183.0
2021-12-08 09:40:00,216.25,216.65,214.87,215.31,34890.0,200.7701,201.1414,199.4888,199.8973,34890.0
2021-12-08 09:50:00,215.11,216.02,215.1,215.84,16916.0,199.7117,200.5565,199.7024,200.3894,16916.0
2021-12-08 10:00:00,215.74,216.14,215.27,215.84,15179.0,200.2966,200.6679,199.8602,200.3894,15179.0
2021-12-08 10:10:00,215.89,216.09,215.6,215.75,7704.0,200.4358,200.6215,200.1666,200.3058,7704.0
2021-12-08 10:20:00,215.75,216.03,215.16,215.16,10481.0,200.3058,200.5658,199.7581,199.7581,10481.0
2021-12-08 10:30:00,215.25,215.61,215.13,215.36,8058.0,199.8416,200.1759,199.7302,199.9438,8058.0
2021-12-08 10:40:00,215.27,215.29,214.99,215.12,24214.0,199.8602,199.8788,199.6003,199.7209,24214.0
2021-12-08 10:50:00,215.13,215.13,214.6,214.61,8582.0,199.7302,199.7302,199.2382,199.2475,8582.0
2021-12-08 11:00:00,214.74,214.82,214.46,214.8,4713.0,199.3681,199.4424,199.1082,199.4239,4713.0
2021-12-08 11:10:00,214.7,214.9,214.2,214.34,6199.0,199.331,199.5167,198.8668,198.9968,6199.0
2021-12-08 11:20:00,214.31,214.51,214.15,214.15,7624.0,198.9689,199.1546,198.8204,198.8204,7624.0
2021-12-08 11:30:00,214.15,214.48,213.98,214.48,4475.0,198.8204,199.1268,198.6626,199.1268,4475.0
2021-12-08 11:40:00,214.34,214.66,214.33,214.65,6138.0,198.9968,199.2939,198.9875,199.2846,6138.0
2021-12-08 11:50:00,214.69,214.84,214.51,214.84,5179.0,199.3217,199.461,199.1546,199.461,5179.0
2021-12-08 12:00:00,214.74,214.82,214.74,214.76,2225.0,199.3681,199.4424,199.3681,199.3867,2225.0
2021-12-08 12:10:00,214.84,214.84,214.14,214.6,9083.0,199.461,199.461,198.8111,199.2382,9083.0
2021-12-08 12:20:00,214.66,214.66,214.23,214.57,11978.0,199.2939,199.2939,198.8947,199.2103,11978.0
2021-12-08 12:30:00,214.58,214.83,214.58,214.71,38240.0,199.2196,199.4517,199.2196,199.3403,38240.0
2021-12-08 12:40:00,214.72,214.99,214.72,214.88,9737.0,199.3496,199.6003,199.3496,199.4981,9737.0
2021-12-08 12:50:00,214.91,215.15,214.87,215.13,8861.0,199.526,199.7488,199.4888,199.7302,8861.0
2021-12-08 13:00:00,215.01,215.12,214.93,215.06,8128.0,199.6188,199.7209,199.5445,199.6652,8128.0
2021-12-08 13:10:00,215.01,215.25,214.91,215.1,13004.0,199.6188,199.8416,199.526,199.7024,13004.0
2021-12-08 13:20:00,215.11,215.2,214.86,215.1,12168.0,199.7117,199.7952,199.4796,199.7024,12168.0
2021-12-08 13:30:00,215.11,215.28,215.1,215.24,3533.0,199.7117,199.8695,199.7024,199.8324,3533.0
2021-12-08 13:40:00,215.2,215.59,215.2,215.51,16549.0,199.7952,200.1573,199.7952,200.083,16549.0
2021-12-08 13:50:00,215.44,215.63,215.35,215.54,13118.0,200.018,200.1944,199.9345,200.1109,13118.0
2021-12-08 14:00:00,215.62,215.86,215.52,215.81,20804.0,200.1852,200.408,200.0923,200.3616,20804.0
2021-12-08 14:10:00,215.78,216.24,215.68,216.14,22051.0,200.3337,200.7608,200.2409,200.6679,22051.0
2021-12-08 14:20:00,216.03,216.1,215.77,216.0,11630.0,200.5658,200.6308,200.3244,200.538,11630.0
2021-12-08 14:30:00,216.03,216.18,215.92,216.01,7430.0,200.5658,200.7051,200.4637,200.5472,7430.0
2021-12-08 14:40:00,215.97,216.06,215.74,215.82,15327.0,200.5101,200.5937,200.2966,200.3708,15327.0
2021-12-08 14:50:00,215.84,216.0,215.75,216.0,8469.0,200.3894,200.538,200.3058,200.538,8469.0
2021-12-08 15:00:00,216.0,216.2,216.0,216.0,7703.0,200.538,200.7236,200.538,200.538,7703.0
2021-12-08 15:10:00,216.08,216.42,216.0,216.34,16594.0,200.6122,200.9279,200.538,200.8536,16594.0
2021-12-08 15:20:00,216.33,216.42,215.99,216.33,12764.0,200.8443,200.9279,200.5287,200.8443,12764.0
2021-12-08 15:30:00,216.26,216.58,216.11,216.25,23298.0,200.7793,201.0764,200.6401,200.7701,23298.0
2021-12-08 15:40:00,216.3,216.76,216.28,216.52,23439.0,200.8165,201.2435,200.7979,201.0207,23439.0
2021-12-08 15:50:00,216.6,216.97,216.44,216.73,88907.0,201.095,201.4385,200.9465,201.2157,88907.0
2021-12-09 09:30:00,216.55,216.74,215.22,215.41,5864.0,201.0486,201.225,199.8138,199.9902,5864.0
2021-12-09 09:40:00,215.53,215.59,214.91,215.04,7456.0,200.1016,200.1573,199.526,199.6467,7456.0
2021-12-09 09:50:00,214.78,215.78,214.76,215.48,12035.0,199.4053,200.3337,199.3867,200.0552,12035.0
2021-12-09 10:00:00,215.41,215.62,215.19,215.28,11187.0,199.9902,200.1852,199.7859,199.8695,11187.0
2021-12-09 10:10:00,215.26,216.38,215.18,216.06,8706.0,199.8509,200.8908,199.7767,200.5937,8706.0
2021-12-09 10:20:00,216.17,216.17,215.59,216.14,7000.0,200.6958,200.6958,200.1573,200.6679,7000.0
2021-12-09 10:30:00,216.01,216.03,215.55,216.01,10801.0,200.5472,200.5658,200.1202,200.5472,10801.0
2021-12-09 10:40:00,215.95,216.09,215.54,215.73,8363.0,200.4915,200.6215,200.1109,200.2873,8363.0
2021-12-09 10:50:00,215.64,215.64,215.16,215.46,6413.0,200.2037,200.2037,199.7581,200.0366,6413.0
2021-12-09 11:00:00,215.52,215.68,215.2,215.29,10197.0,200.0923,200.2409,199.7952,199.8788,10197.0
2021-12-09 11:10:00,215.23,215.37,215.02,215.33,6109.0,199.8231,199.9531,199.6281,199.9159,6109.0
2021-12-09 11:20:00,215.36,215.39,214.99,215.06,5339.0,199.9438,199.9716,199.6003,199.6652,5339.0
2021-12-09 11:30:00,215.08,215.42,215.03,215.42,25687.0,199.6838,199.9995,199.6374,199.9995,25687.0
2021-12-09 11:40:00,215.38,215.65,215.27,215.65,4046.0,199.9623,200.213,199.8602,200.213,4046.0
2021-12-09 11:50:00,215.65,215.96,215.65,215.82,3047.0,200.213,200.5008,200.213,200.3708,3047.0
2021-12-09 12:00:00,215.76,215.8,215.51,215.61,15092.0,200.3151,200.3523,200.083,200.1759,15092.0
2021-12-09 12:10:00,215.63,215.65,215.3,215.35,7482.0,200.1944,200.213,199.8881,199.9345,7482.0
2021-12-09 12:20:00,215.31,215.42,214.96,215.4,39798.0,199.8973,199.9995,199.5724,199.9809,39798.0
2021-12-09 12:30:00,215.34,215.81,215.34,215.49,10154.0,199.9252,200.3616,199.9252,200.0645,10154.0
2021-12-09 12:40:00,215.52,215.99,215.23,215.85,31235.0,200.0923,200.5287,199.8231,200.3987,31235.0
2021-12-09 12:50:00,215.84,216.25,215.83,216.25,8364.0,200.3894,200.7701,200.3801,200.7701,8364.0
2021-12-09 13:00:00,216.23,216.23,215.88,216.01,6489.0,200.7515,200.7515,200.4265,200.5472,6489.0
2021-12-09 13:10:00,215.96,216.17,215.96,216.09,4525.0,200.5008,200.6958,200.5008,200.6215,4525.0
2021-12-09 13:20:00,216.04,216.18,215.95,216.03,4041.0,200.5751,200.7051,200.4915,200.5658,4041.0
2021-12-09 13:30:00,215.95,216.12,215.89,216.02,3362.0,200.4915,200.6494,200.4358,200.5565,3362.0
2021-12-09 13:40:00,216.01,216.35,215.97,216.19,6908.0,200.5472,200.8629,200.5101,200.7144,6908.0
2021-12-09 13:50:00,216.32,216.46,216.24,216.24,5621.0,200.835,200.965,200.7608,200.7608,5621.0
2021-12-09 14:00:00,216.25,216.25,215.98,215.98,10276.0,200.7701,200.7701,200.5194,200.5194,10276.0
2021-12-09 14:10:00,216.03,216.24,215.99,216.06,8096.0,200.5658,200.7608,200.5287,200.5937,8096.0
2021-12-09 14:20:00,216.04,216.16,216.02,216.05,9188.0,200.5751,200.6865,200.5565,200.5844,9188.0
2021-12-09 14:30:00,216.03,216.05,215.65,215.83,13351.0,200.5658,200.5844,200.213,200.3801,13351.0
2021-12-09 14:40:00,215.85,216.15,215.74,216.13,4973.0,200.3987,200.6772,200.2966,200.6586,4973.0
2021-12-09 14:50:00,216.14,216.17,215.83,216.13,9594.0,200.6679,200.6958,200.3801,200.6586,9594.0
2021-12-09 15:00:00,216.11,216.42,216.1,216.38,4964.0,200.6401,200.9279,200.6308,200.8908,4964.0
2021-12-09 15:10:00,216.59,216.8,216.36,216.44,6169.0,201.0857,201.2807,200.8722,200.9465,6169.0
2021-12-09 15:20:00,216.37,216.52,216.29,216.41,8644.0,200.8815,201.0207,200.8072,200.9186,8644.0
2021-12-09 15:30:00,216.43,216.54,216.26,216.51,10327.0,200.9372,201.0393,200.7793,201.0114,10327.0
2021-12-09 15:40:00,216.49,216.75,216.45,216.71,15168.0,200.9929,201.2343,200.9557,201.1971,15168.0
2021-12-09 15:50:00,216.76,216.8,216.52,216.6,43787.0,201.2435,201.2807,201.0207,201.095,43787.0
2021-12-10 09:30:00,217.93,217.93,216.48,216.5,9743.0,202.3298,202.3298,200.9836,201.0022,9743.0
2021-12-10 09:40:00,216.32,217.33,216.32,216.91,10949.0,200.835,201.7727,200.835,201.3828,10949.0
2021-12-10 09:50:00,217.3,217.3,216.62,216.62,5350.0,201.7449,201.7449,201.1136,201.1136,5350.0
2021-12-10 10:00:00,216.54,216.81,216.09,216.31,17899.0,201.0393,201.29,200.6215,200.8258,17899.0
2021-12-10 10:10:00,216.05,216.35,215.63,216.07,9297.0,200.5844,200.8629,200.1944,200.6029,9297.0
2021-12-10 10:20:00,215.97,216.01,215.68,215.73,6676.0,200.5101,200.5472,200.2409,200.2873,6676.0
2021-12-10 10:30:00,215.61,215.92,215.33,215.44,8230.0,200.1759,200.4637,199.9159,200.018,8230.0
2021-12-10 10:40:00,215.49,215.81,215.3,215.55,5842.0,200.0645,200.3616,199.8881,200.1202,5842.0
2021-12-10 10:50:00,215.66,216.22,215.48,216.11,5554.0,200.2223,200.7422,200.0552,200.6401,5554.0
2021-12-10 11:00:00,216.11,216.29,215.86,215.86,4801.0,200.6401,200.8072,200.408,200.408,4801.0
2021-12-10 11:10:00,215.72,216.19,215.72,215.85,5081.0,200.278,200.7144,200.278,200.3987,5081.0
2021-12-10 11:20:00,215.77,216.03,215.7,216.03,11174.0,200.3244,200.5658,200.2594,200.5658,11174.0
2021-12-10 11:30:00,215.91,216.27,215.91,216.09,3918.0,200.4544,200.7886,200.4544,200.6215,3918.0
2021-12-10 11:40:00,216.04,216.1,215.68,215.92,4638.0,200.5751,200.6308,200.2409,200.4637,4638.0
2021-12-10 11:50:00,215.93,216.16,215.78,216.16,2858.0,200.473,200.6865,200.3337,200.6865,2858.0
2021-12-10 12:00:00,216.12,216.16,215.91,215.97,5911.0,200.6494,200.6865,200.4544,200.5101,5911.0
2021-12-10 12:10:00,216.01,216.05,215.49,215.68,9646.0,200.5472,200.5844,200.0645,200.2409,9646.0
2021-12-10 12:20:00,215.7,215.73,215.55,215.67,8611.0,200.2594,200.2873,200.1202,200.2316,8611.0
2021-12-10 12:30:00,215.65,215.84,215.48,215.6,11305.0,200.213,200.3894,200.0552,200.1666,11305.0
2021-12-10 12:40:00,215.73,215.73,215.49,215.56,3590.0,200.2873,200.2873,200.0645,200.1294,3590.0
2021-12-10 12:50:00,215.83,215.85,215.71,215.76,3044.0,200.3801,200.3987,200.2687,200.3151,3044.0
2021-12-10 13:00:00,215.71,215.87,215.71,215.71,3281.0,200.2687,200.4173,200.2687,200.2687,3281.0
2021-12-10 13:10:00,215.76,215.85,215.7,215.81,2348.0,200.3151,200.3987,200.2594,200.3616,2348.0
2021-12-10 13:20:00,215.78,215.79,215.61,215.7,3864.0,200.3337,200.343,200.1759,200.2594,3864.0
2021-12-10 13:30:00,215.81,215.91,215.71,215.83,9463.0,200.3616,200.4544,200.2687,200.3801,9463.0
2021-12-10 13:40:00,215.82,215.83,215.52,215.78,5910.0,200.3708,200.3801,200.0923,200.3337,5910.0
2021-12-10 13:50:00,215.83,215.88,215.7,215.7,3969.0,200.3801,200.4265,200.2594,200.2594,3969.0
2021-12-10 14:00:00,215.75,215.96,215.64,215.96,9180.0,200.3058,200.5008,200.2037,200.5008,9180.0
2021-12-10 14:10:00,215.89,216.0,215.86,215.93,37941.0,200.4358,200.538,200.408,200.473,37941.0
2021-12-10 14:20:00,215.96,216.0,215.84,215.93,8308.0,200.5008,200.538,200.3894,200.473,8308.0
2021-12-10 14:30:00,215.96,216.0,215.7,215.96,16582.0,200.5008,200.538,200.2594,200.5008,16582.0
2021-12-10 14:40:00,215.96,216.02,215.74,215.81,28216.0,200.5008,200.5565,200.2966,200.3616,28216.0
2021-12-10 14:50:00,215.81,215.95,215.81,215.93,19091.0,200.3616,200.4915,200.3616,200.473,19091.0
2021-12-10 15:00:00,215.94,216.11,215.89,216.03,11008.0,200.4822,200.6401,200.4358,200.5658,11008.0
2021-12-10 15:10:00,216.06,216.16,215.88,216.08,11543.0,200.5937,200.6865,200.4265,200.6122,11543.0
2021-12-10 15:20:00,216.02,216.46,215.99,216.44,15564.0,200.5565,200.965,200.5287,200.9465,15564.0
2021-12-10 15:30:00,216.41,216.86,216.39,216.86,41313.0,200.9186,201.3364,200.9,201.3364,41313.0
2021-12-10 15:40:00,216.81,217.05,216.67,216.91,27168.0,201.29,201.5128,201.16,201.3828,27168.0
2021-12-10 15:50:00,216.81,217.08,216.6,216.87,105330.0,201.29,201.5406,201.095,201.3457,105330.0
2021-12-13 09:30:00,216.3,217.38,215.81,216.33,32529.0,200.8165,201.8192,200.3616,200.8443,32529.0
2021-12-13 09:40:00,216.55,216.77,215.74,216.58,23548.0,201.0486,201.2528,200.2966,201.0764,23548.0
2021-12-13 09:50:00,216.44,216.94,216.32,216.78,22675.0,200.9465,201.4107,200.835,201.2621,22675.0
2021-12-13 10:00:00,216.78,217.1,216.68,217.1,19995.0,201.2621,201.5592,201.1693,201.5592,19995.0
2021-12-13 10:10:00,217.02,217.6,216.97,217.49,4492.0,201.4849,202.0234,201.4385,201.9213,4492.0
2021-12-13 10:20:00,217.49,217.9,217.41,217.9,7702.0,201.9213,202.3019,201.847,202.3019,7702.0
2021-12-13 10:30:00,217.83,217.92,217.44,217.81,12030.0,202.237,202.3205,201.8749,202.2184,12030.0
2021-12-13 10:40:00,217.77,217.77,216.9,217.03,6977.0,202.1812,202.1812,201.3735,201.4942,6977.0
2021-12-13 10:50:00,216.97,217.12,216.51,216.69,5566.0,201.4385,201.5778,201.0114,201.1786,5566.0
2021-12-13 11:00:00,216.81,217.24,216.81,216.9,7196.0,201.29,201.6892,201.29,201.3735,7196.0
2021-12-13 11:10:00,216.9,217.4,216.65,217.22,8973.0,201.3735,201.8377,201.1414,201.6706,8973.0
2021-12-13 11:20:00,217.18,217.18,216.37,216.38,16816.0,201.6335,201.6335,200.8815,200.8908,16816.0
2021-12-13 11:30:00,216.37,217.19,216.37,217.19,12254.0,200.8815,201.6428,200.8815,201.6428,12254.0
2021-12-13 11:40:00,217.19,217.68,217.18,217.37,6252.0,201.6428,202.0977,201.6335,201.8099,6252.0
2021-12-13 11:50:00,217.46,218.31,217.42,218.31,9601.0,201.8934,202.6826,201.8563,202.6826,9601.0
2021-12-13 12:00:00,218.25,218.72,218.03,218.72,9102.0,202.6269,203.0632,202.4226,203.0632,9102.0
2021-12-13 12:10:00,218.67,218.75,218.47,218.59,6231.0,203.0168,203.0911,202.8311,202.9426,6231.0
2021-12-13 12:20:00,218.63,218.76,218.43,218.64,6782.0,202.9797,203.1004,202.794,202.989,6782.0
2021-12-13 12:30:00,218.56,218.66,218.34,218.65,6886.0,202.9147,203.0075,202.7104,202.9983,6886.0
2021-12-13 12:40:00,218.55,218.55,218.43,218.53,4840.0,202.9054,202.9054,202.794,202.8868,4840.0
2021-12-13 12:50:00,218.53,218.69,218.4,218.42,7088.0,202.8868,203.0354,202.7662,202.7847,7088.0
2021-12-13 13:00:00,218.53,218.58,217.96,218.01,11178.0,202.8868,202.9333,202.3576,202.4041,11178.0
2021-12-13 13:10:00,217.91,217.91,217.56,217.69,5784.0,202.3112,202.3112,201.9863,202.107,5784.0
2021-12-13 13:20:00,217.58,217.65,217.44,217.61,6624.0,202.0049,202.0698,201.8749,202.0327,6624.0
2021-12-13 13:30:00,217.56,217.66,217.36,217.56,6692.0,201.9863,202.0791,201.8006,201.9863,6692.0
2021-12-13 13:40:00,217.56,217.86,217.52,217.75,14442.0,201.9863,202.2648,201.9491,202.1627,14442.0
2021-12-13 13:50:00,217.62,217.67,217.42,217.5,20760.0,202.042,202.0884,201.8563,201.9306,20760.0
2021-12-13 14:00:00,217.44,217.54,217.2,217.44,6794.0,201.8749,201.9677,201.6521,201.8749,6794.0
2021-12-13 14:10:00,217.51,217.63,217.37,217.52,15320.0,201.9399,202.0513,201.8099,201.9491,15320.0
2021-12-13 14:20:00,217.57,217.7,217.36,217.51,7924.0,201.9956,202.1163,201.8006,201.9399,7924.0
2021-12-13 14:30:00,217.63,217.82,217.25,217.82,30351.0,202.0513,202.2277,201.6985,202.2277,30351.0
2021-12-13 14:40:00,217.85,218.0,217.85,218.0,4303.0,202.2555,202.3948,202.2555,202.3948,4303.0
2021-12-13 14:50:00,218.03,218.08,217.78,217.99,10482.0,202.4226,202.4691,202.1905,202.3855,10482.0
2021-12-13 15:00:00,218.04,218.29,217.91,218.07,10325.0,202.4319,202.664,202.3112,202.4598,10325.0
2021-12-13 15:10:00,218.12,218.68,218.12,218.58,12409.0,202.5062,203.0261,202.5062,202.9333,12409.0
2021-12-13 15:20:00,218.62,218.96,218.51,218.8,6387.0,202.9704,203.2861,202.8683,203.1375,6387.0
2021-12-13 15:30:00,218.81,219.31,218.74,219.07,15723.0,203.1468,203.611,203.0818,203.3882,15723.0
2021-12-13 15:40:00,219.12,219.52,219.06,219.06,24096.0,203.4346,203.806,203.3789,203.3789,24096.0
2021-12-13 15:50:00,218.92,219.24,217.76,217.89,121898.0,203.2489,203.546,202.172,202.2927,121898.0
2021-12-14 09:30:00,212.49,214.01,212.49,213.35,112332.0,197.2792,198.6904,197.2792,198.0776,112332.0
2021-12-14 09:40:00,213.27,214.22,213.18,213.82,48776.0,198.0034,198.8854,197.9198,198.514,48776.0
2021-12-14 09:50:00,213.96,215.05,213.71,215.05,42251.0,198.644,199.656,198.4119,199.656,42251.0
2021-12-14 10:00:00,215.0,215.0,213.82,214.04,30310.0,199.6095,199.6095,198.514,198.7183,30310.0
2021-12-14 10:10:00,213.97,214.26,213.82,214.26,6265.0,198.6533,198.9225,198.514,198.9225,6265.0
2021-12-14 10:20:00,213.86,214.32,213.75,214.08,11011.0,198.5511,198.9782,198.449,198.7554,11011.0
2021-12-14 10:30:00,214.02,214.08,212.94,212.94,24325.0,198.6997,198.7554,197.697,197.697,24325.0
2021-12-14 10:40:00,212.94,213.49,212.94,212.98,52231.0,197.697,198.2076,197.697,197.7341,52231.0
2021-12-14 10:50:00,213.0,213.1,212.25,212.96,14750.0,197.7527,197.8455,197.0564,197.7156,14750.0
2021-12-14 11:00:00,212.88,213.62,212.88,213.21,51067.0,197.6413,198.3283,197.6413,197.9477,51067.0
2021-12-14 11:10:00,213.18,213.55,213.01,213.55,70426.0,197.9198,198.2633,197.762,198.2633,70426.0
2021-12-14 11:20:00,213.62,215.25,213.55,215.16,17632.0,198.3283,199.8416,198.2633,199.7581,17632.0
2021-12-14 11:30:00,215.08,215.6,214.93,215.25,11708.0,199.6838,200.1666,199.5445,199.8416,11708.0
2021-12-14 11:40:00,215.48,215.48,214.78,214.8,6918.0,200.0552,200.0552,199.4053,199.4239,6918.0
2021-12-14 11:50:00,214.76,215.08,214.69,215.0,8057.0,199.3867,199.6838,199.3217,199.6095,8057.0
2021-12-14 12:00:00,215.02,215.36,214.87,215.21,9859.0,199.6281,199.9438,199.4888,199.8045,9859.0
2021-12-14 12:10:00,215.31,215.31,214.79,215.05,14723.0,199.8973,199.8973,199.4146,199.656,14723.0
2021-12-14 12:20:00,215.05,215.06,214.75,214.88,44687.0,199.656,199.6652,199.3774,199.4981,44687.0
2021-12-14 12:30:00,214.93,215.1,214.83,214.89,59520.0,199.5445,199.7024,199.4517,199.5074,59520.0
2021-12-14 12:40:00,214.89,214.91,214.32,214.37,9886.0,199.5074,199.526,198.9782,199.0246,9886.0
2021-12-14 12:50:00,214.38,214.38,213.94,214.02,10408.0,199.0339,199.0339,198.6254,198.6997,10408.0
2021-12-14 13:00:00,214.05,214.61,214.03,214.61,7341.0,198.7275,199.2475,198.709,199.2475,7341.0
2021-12-14 13:10:00,214.58,214.97,214.48,214.87,23618.0,199.2196,199.5817,199.1268,199.4888,23618.0
2021-12-14 13:20:00,214.82,214.99,214.76,214.9,7292.0,199.4424,199.6003,199.3867,199.5167,7292.0
2021-12-14 13:30:00,214.84,214.88,214.63,214.64,12549.0,199.461,199.4981,199.266,199.2753,12549.0
2021-12-14 13:40:00,214.57,214.75,214.54,214.69,6756.0,199.2103,199.3774,199.1825,199.3217,6756.0
2021-12-14 13:50:00,214.7,214.76,214.31,214.37,25073.0,199.331,199.3867,198.9689,199.0246,25073.0
2021-12-14 14:00:00,214.45,214.66,214.45,214.54,25918.0,199.0989,199.2939,199.0989,199.1825,25918.0
2021-12-14 14:10:00,214.55,214.6,214.35,214.53,5242.0,199.1917,199.2382,199.0061,199.1732,5242.0
2021-12-14 14:20:00,214.53,214.56,214.12,214.26,7771.0,199.1732,199.201,198.7925,198.9225,7771.0
2021-12-14 14:30:00,214.41,214.41,214.09,214.28,12245.0,199.0618,199.0618,198.7647,198.9411,12245.0
2021-12-14 14:40:00,214.35,214.39,213.88,213.98,16527.0,199.0061,199.0432,198.5697,198.6626,16527.0
2021-12-14 14:50:00,213.98,214.07,213.79,213.96,9014.0,198.6626,198.7461,198.4862,198.644,9014.0
2021-12-14 15:00:00,214.02,214.09,213.86,214.02,14514.0,198.6997,198.7647,198.5511,198.6997,14514.0
2021-12-14 15:10:00,214.02,214.13,213.86,213.86,36219.0,198.6997,198.8018,198.5511,198.5511,36219.0
2021-12-14 15:20:00,213.83,213.91,213.29,213.53,15916.0,198.5233,198.5976,198.0219,198.2448,15916.0
2021-12-14 15:30:00,213.54,213.92,213.4,213.77,13801.0,198.254,198.6068,198.1241,198.4676,13801.0
2021-12-14 15:40:00,213.74,213.76,213.31,213.33,23161.0,198.4397,198.4583,198.0405,198.0591,23161.0
2021-12-14 15:50:00,213.36,213.63,212.84,213.0,139028.0,198.0869,198.3376,197.6042,197.7527,139028.0
2021-12-15 09:30:00,214.35,214.35,212.13,212.3,18976.0,199.0061,199.0061,196.945,197.1028,18976.0
2021-12-15 09:40:00,212.62,213.33,212.24,213.32,3786.0,197.3999,198.0591,197.0471,198.0498,3786.0
2021-12-15 09:50:00,213.68,213.87,213.0,213.49,5950.0,198.384,198.5604,197.7527,198.2076,5950.0
2021-12-15 10:00:00,213.56,213.87,213.56,213.56,5766.0,198.2726,198.5604,198.2726,198.2726,5766.0
2021-12-15 10:10:00,213.56,213.56,212.67,212.69,3920.0,198.2726,198.2726,197.4463,197.4649,3920.0
2021-12-15 10:20:00,212.61,212.78,212.3,212.44,11404.0,197.3906,197.5485,197.1028,197.2328,11404.0
2021-12-15 10:30:00,212.66,213.08,212.45,213.02,7280.0,197.437,197.827,197.2421,197.7713,7280.0
2021-12-15 10:40:00,212.84,213.0,212.33,212.4,8779.0,197.6042,197.7527,197.1307,197.1957,8779.0
2021-12-15 10:50:00,212.37,212.76,212.21,212.52,8072.0,197.1678,197.5299,197.0193,197.3071,8072.0
2021-12-15 11:00:00,212.65,212.77,212.4,212.64,6021.0,197.4278,197.5392,197.1957,197.4185,6021.0
2021-12-15 11:10:00,212.88,212.91,212.33,212.36,8767.0,197.6413,197.6691,197.1307,197.1585,8767.0
2021-12-15 11:20:00,212.35,212.79,212.35,212.56,7263.0,197.1492,197.5577,197.1492,197.3442,7263.0
2021-12-15 11:30:00,212.58,212.76,212.0,212.0,8896.0,197.3628,197.5299,196.8243,196.8243,8896.0
2021-12-15 11:40:00,212.06,212.23,211.86,212.0,9515.0,196.88,197.0378,196.6943,196.8243,9515.0
2021-12-15 11:50:00,212.05,212.13,211.64,211.8,10850.0,196.8707,196.945,196.4901,196.6386,10850.0
2021-12-15 12:00:00,211.82,211.97,211.53,211.53,66542.0,196.6572,196.7964,196.3879,196.3879,66542.0
2021-12-15 12:10:00,211.52,211.52,210.73,210.82,27056.0,196.3786,196.3786,195.6452,195.7288,27056.0
2021-12-15 12:20:00,210.85,211.81,210.85,211.81,25736.0,195.7566,196.6479,195.7566,196.6479,25736.0
2021-12-15 12:30:00,211.72,211.99,211.61,211.67,23423.0,196.5643,196.815,196.4622,196.5179,23423.0
2021-12-15 12:40:00,211.68,212.13,211.53,211.86,7309.0,196.5272,196.945,196.3879,196.6943,7309.0
2021-12-15 12:50:00,211.89,212.04,211.71,211.81,60631.0,196.7222,196.8614,196.555,196.6479,60631.0
2021-12-15 13:00:00,211.87,211.95,211.71,211.87,31110.0,196.7036,196.7779,196.555,196.7036,31110.0
2021-12-15 13:10:00,211.85,212.19,211.69,211.91,21347.0,196.685,197.0007,196.5365,196.7407,21347.0
2021-12-15 13:20:00,211.96,212.0,211.62,211.69,19867.0,196.7871,196.8243,196.4715,196.5365,19867.0
2021-12-15 13:30:00,211.75,211.99,211.62,211.75,12783.0,196.5922,196.815,196.4715,196.5922,12783.0
2021-12-15 13:40:00,211.79,211.99,211.7,211.8,16566.0,196.6293,196.815,196.5458,196.6386,16566.0
2021-12-15 13:50:00,212.15,212.38,212.01,212.38,5220.0,196.9635,197.1771,196.8336,197.1771,5220.0
2021-12-15 14:00:00,212.22,212.86,211.81,212.81,8885.0,197.0285,197.6227,196.6479,197.5763,8885.0
2021-12-15 14:10:00,212.81,213.12,212.61,213.05,15361.0,197.5763,197.8641,197.3906,197.7991,15361.0
2021-12-15 14:20:00,212.96,213.04,212.03,212.3,10734.0,197.7156,197.7898,196.8521,197.1028,10734.0
2021-12-15 14:30:00,212.28,212.92,212.26,212.75,7428.0,197.0842,197.6784,197.0657,197.5206,7428.0
2021-12-15 14:40:00,212.69,213.27,212.68,213.26,17909.0,197.4649,198.0034,197.4556,197.9941,17909.0
2021-12-15 14:50:00,213.19,213.22,212.27,212.53,20409.0,197.9291,197.957,197.075,197.3163,20409.0
2021-12-15 15:00:00,212.55,212.72,212.36,212.61,12412.0,197.3349,197.4927,197.1585,197.3906,12412.0
2021-12-15 15:10:00,212.68,213.21,212.63,213.17,13149.0,197.4556,197.9477,197.4092,197.9105,13149.0
2021-12-15 15:20:00,213.24,213.53,213.18,213.51,20216.0,197.9755,198.2448,197.9198,198.2262,20216.0
2021-12-15 15:30:00,213.52,213.56,213.16,213.47,18520.0,198.2355,198.2726,197.9012,198.1891,18520.0
2021-12-15 15:40:00,213.47,213.53,212.53,212.53,27589.0,198.1891,198.2448,197.3163,197.3163,27589.0
2021-12-15 15:50:00,212.53,213.42,212.45,212.97,124685.0,197.3163,198.1426,197.2421,197.7249,124685.0
2021-12-16 09:30:00,213.69,214.24,213.16,213.16,18959.0,198.3933,198.9039,197.9012,197.9012,18959.0
2021-12-16 09:40:00,213.22,214.08,213.13,213.96,23342.0,197.957,198.7554,197.8734,198.644,23342.0
2021-12-16 09:50:00,213.95,214.02,213.25,213.3,21052.0,198.6347,198.6997,197.9848,198.0312,21052.0
2021-12-16 10:00:00,213.46,214.5,213.41,214.5,35752.0,198.1798,199.1453,198.1334,199.1453,35752.0
2021-12-16 10:10:00,214.48,214.63,214.08,214.2,15363.0,199.1268,199.266,198.7554,198.8668,15363.0
2021-12-16 10:20:00,214.13,214.5,213.96,214.16,12204.0,198.8018,199.1453,198.644,198.8297,12204.0
2021-12-16 10:30:00,214.18,214.43,214.03,214.3,19374.0,198.8482,199.0803,198.709,198.9596,19374.0
2021-12-16 10:40:00,214.36,214.46,213.96,214.07,42553.0,199.0153,199.1082,198.644,198.7461,42553.0
2021-12-16 10:50:00,214.07,214.16,213.72,214.05,22970.0,198.7461,198.8297,198.4212,198.7275,22970.0
2021-12-16 11:00:00,213.98,214.5,213.76,213.78,26236.0,198.6626,199.1453,198.4583,198.4769,26236.0
2021-12-16 11:10:00,213.78,214.2,213.7,213.9,52186.0,198.4769,198.8668,198.4026,198.5883,52186.0
2021-12-16 11:20:00,213.91,213.98,213.65,213.82,14312.0,198.5976,198.6626,198.3562,198.514,14312.0
2021-12-16 11:30:00,213.95,214.62,213.82,214.57,26925.0,198.6347,199.2567,198.514,199.2103,26925.0
2021-12-16 11:40:00,214.66,214.66,213.81,213.81,18447.0,199.2939,199.2939,198.5047,198.5047,18447.0
2021-12-16 11:50:00,213.87,214.11,213.69,213.8,10928.0,198.5604,198.7832,198.3933,198.4954,10928.0
2021-12-16 12:00:00,213.75,213.95,212.58,212.7,26664.0,198.449,198.6347,197.3628,197.4742,26664.0
2021-12-16 12:10:00,212.7,212.95,212.18,212.59,32735.0,197.4742,197.7063,196.9914,197.3721,32735.0
2021-12-16 12:20:00,212.67,212.86,212.25,212.57,29137.0,197.4463,197.6227,197.0564,197.3535,29137.0
2021-12-16 12:30:00,212.48,212.57,212.04,212.04,11769.0,197.2699,197.3535,196.8614,196.8614,11769.0
2021-12-16 12:40:00,212.11,212.34,211.56,212.34,23208.0,196.9264,197.1399,196.4158,197.1399,23208.0
2021-12-16 12:50:00,212.33,212.62,211.99,211.99,19818.0,197.1307,197.3999,196.815,196.815,19818.0
2021-12-16 13:00:00,212.07,212.36,211.76,211.79,24484.0,196.8893,197.1585,196.6015,196.6293,24484.0
2021-12-16 13:10:00,211.81,211.95,211.53,211.81,40602.0,196.6479,196.7779,196.3879,196.6479,40602.0
2021-12-16 13:20:00,211.79,211.93,211.59,211.59,19159.0,196.6293,196.7593,196.4436,196.4436,19159.0
2021-12-16 13:30:00,211.67,211.75,211.08,211.12,26859.0,196.5179,196.5922,195.9701,196.0073,26859.0
2021-12-16 13:40:00,211.13,211.58,211.12,211.58,35345.0,196.0166,196.4344,196.0073,196.4344,35345.0
2021-12-16 13:50:00,211.55,212.39,211.47,212.25,53062.0,196.4065,197.1864,196.3322,197.0564,53062.0
2021-12-16 14:00:00,212.3,212.31,211.82,211.92,38360.0,197.1028,197.1121,196.6572,196.75,38360.0
2021-12-16 14:10:00,211.92,212.04,211.43,211.85,56209.0,196.75,196.8614,196.2951,196.685,56209.0
2021-12-16 14:20:00,211.84,211.88,211.59,211.68,20280.0,196.6757,196.7129,196.4436,196.5272,20280.0
2021-12-16 14:30:00,211.69,211.69,211.08,211.39,18834.0,196.5365,196.5365,195.9701,196.258,18834.0
2021-12-16 14:40:00,211.27,211.51,210.44,210.52,21636.0,196.1465,196.3694,195.376,195.4502,21636.0
2021-12-16 14:50:00,210.6,210.6,209.73,210.11,29516.0,195.5245,195.5245,194.7168,195.0696,29516.0
2021-12-16 15:00:00,210.07,210.66,209.81,210.18,99731.0,195.0324,195.5802,194.7911,195.1346,99731.0
2021-12-16 15:10:00,210.17,210.31,209.79,209.9,76226.0,195.1253,195.2553,194.7725,194.8746,76226.0
2021-12-16 15:20:00,209.9,211.07,209.84,210.7,70561.0,194.8746,195.9609,194.8189,195.6173,70561.0
2021-12-16 15:30:00,210.75,210.91,210.09,210.15,62347.0,195.6638,195.8123,195.051,195.1067,62347.0
2021-12-16 15:40:00,210.11,210.13,209.09,209.09,172960.0,195.0696,195.0881,194.1226,194.1226,172960.0
2021-12-16 15:50:00,209.04,210.73,209.04,210.69,156617.0,194.0762,195.6452,194.0762,195.6081,156617.0
2021-12-17 09:30:00,210.75,211.73,210.37,210.88,174334.0,195.6638,196.5736,195.311,195.7845,174334.0
2021-12-17 09:40:00,210.61,210.72,209.27,209.47,11228.0,195.5338,195.6359,194.2897,194.4754,11228.0
2021-12-17 09:50:00,209.54,209.81,208.47,208.77,12806.0,194.5404,194.7911,193.547,193.8255,12806.0
2021-12-17 10:00:00,208.7,209.45,208.7,209.33,16266.0,193.7605,194.4568,193.7605,194.3454,16266.0
2021-12-17 10:10:00,209.14,209.86,208.84,209.06,12485.0,194.169,194.8375,193.8905,194.0947,12485.0
2021-12-17 10:20:00,209.11,209.79,209.03,209.43,9684.0,194.1412,194.7725,194.0669,194.4383,9684.0
2021-12-17 10:30:00,209.43,209.81,209.16,209.52,25259.0,194.4383,194.7911,194.1876,194.5218,25259.0
2021-12-17 10:40:00,209.53,210.0,209.0,209.81,58158.0,194.5311,194.9675,194.039,194.7911,58158.0
2021-12-17 10:50:00,209.9,209.9,209.09,209.87,89460.0,194.8746,194.8746,194.1226,194.8468,89460.0
2021-12-17 11:00:00,209.88,210.52,209.43,209.79,47394.0,194.856,195.4502,194.4383,194.7725,47394.0
2021-12-17 11:10:00,209.87,210.34,209.65,209.79,59724.0,194.8468,195.2831,194.6425,194.7725,59724.0
2021-12-17 11:20:00,209.75,209.98,209.42,209.76,66753.0,194.7353,194.9489,194.429,194.7446,66753.0
2021-12-17 11:30:00,209.7,210.07,209.46,209.52,20267.0,194.6889,195.0324,194.4661,194.5218,20267.0
2021-12-17 11:40:00,209.57,209.69,208.79,208.85,8353.0,194.5682,194.6796,193.8441,193.8998,8353.0
2021-12-17 11:50:00,208.85,209.07,208.56,209.07,14289.0,193.8998,194.104,193.6305,194.104,14289.0
2021-12-17 12:00:00,208.95,208.95,207.99,208.0,15590.0,193.9926,193.9926,193.1013,193.1106,15590.0
2021-12-17 12:10:00,208.0,208.82,207.99,208.64,10843.0,193.1106,193.8719,193.1013,193.7048,10843.0
2021-12-17 12:20:00,208.63,208.74,208.33,208.46,13641.0,193.6955,193.7976,193.417,193.5377,13641.0
2021-12-17 12:30:00,208.46,208.77,208.36,208.49,31005.0,193.5377,193.8255,193.4449,193.5655,31005.0
2021-12-17 12:40:00,208.51,208.56,208.11,208.22,37569.0,193.5841,193.6305,193.2127,193.3149,37569.0
2021-12-17 12:50:00,208.2,208.37,208.11,208.17,17429.0,193.2963,193.4541,193.2127,193.2685,17429.0
2021-12-17 13:00:00,208.15,208.2,207.75,207.79,23863.0,193.2499,193.2963,192.8785,192.9157,23863.0
2021-12-17 13:10:00,207.79,207.95,207.57,207.94,11783.0,192.9157,193.0642,192.7114,193.0549,11783.0
2021-12-17 13:20:00,207.95,208.21,207.66,207.71,47444.0,193.0642,193.3056,192.795,192.8414,47444.0
2021-12-17 13:30:00,207.74,208.28,207.6,208.2,40483.0,192.8692,193.3706,192.7393,193.2963,40483.0
2021-12-17 13:40:00,208.28,209.27,208.28,209.25,16479.0,193.3706,194.2897,193.3706,194.2711,16479.0
2021-12-17 13:50:00,209.26,209.48,209.12,209.32,20259.0,194.2804,194.4847,194.1504,194.3361,20259.0
2021-12-17 14:00:00,209.43,209.53,208.66,208.76,15127.0,194.4383,194.5311,193.7234,193.8162,15127.0
2021-12-17 14:10:00,208.77,208.83,208.56,208.62,13935.0,193.8255,193.8812,193.6305,193.6862,13935.0
2021-12-17 14:20:00,208.68,208.87,208.55,208.69,12709.0,193.7419,193.9183,193.6212,193.7512,12709.0
2021-12-17 14:30:00,208.69,208.84,208.41,208.55,13921.0,193.7512,193.8905,193.4913,193.6212,13921.0
2021-12-17 14:40:00,208.55,208.61,208.18,208.53,11869.0,193.6212,193.677,193.2777,193.6027,11869.0
2021-12-17 14:50:00,208.53,208.72,208.28,208.61,15276.0,193.6027,193.7791,193.3706,193.677,15276.0
2021-12-17 15:00:00,208.6,208.79,208.27,208.33,24911.0,193.6677,193.8441,193.3613,193.417,24911.0
2021-12-17 15:10:00,208.31,208.54,208.12,208.49,19667.0,193.3984,193.612,193.222,193.5655,19667.0
2021-12-17 15:20:00,208.53,209.08,208.53,209.0,15191.0,193.6027,194.1133,193.6027,194.039,15191.0
2021-12-17 15:30:00,209.03,209.61,209.0,209.61,25992.0,194.0669,194.6054,194.039,194.6054,25992.0
2021-12-17 15:40:00,209.53,209.93,208.82,209.01,39695.0,194.5311,194.9025,193.8719,194.0483,39695.0
2021-12-17 15:50:00,209.22,209.22,207.75,207.87,254721.0,194.2433,194.2433,192.8785,192.9899,254721.0
2021-12-20 09:30:00,206.55,206.55,204.69,204.69,24760.0,191.7644,191.7644,190.0376,190.0376,24760.0
2021-12-20 09:40:00,204.58,205.13,204.27,204.42,11932.0,189.9354,190.4461,189.6476,189.7869,11932.0
2021-12-20 09:50:00,204.4,205.16,204.33,205.16,21224.0,189.7683,190.4739,189.7033,190.4739,21224.0
2021-12-20 10:00:00,205.28,205.28,204.14,204.18,22974.0,190.5853,190.5853,189.5269,189.5641,22974.0
2021-12-20 10:10:00,204.53,204.75,204.07,204.52,20822.0,189.889,190.0933,189.4619,189.8797,20822.0
2021-12-20 10:20:00,204.62,204.62,203.44,203.45,10767.0,189.9726,189.9726,188.877,188.8863,10767.0
2021-12-20 10:30:00,203.34,203.95,203.21,203.3,16809.0,188.7842,189.3505,188.6635,188.7471,16809.0
2021-12-20 10:40:00,203.21,203.48,202.77,202.93,18623.0,188.6635,188.9142,188.255,188.4035,18623.0
2021-12-20 10:50:00,202.94,202.99,202.23,202.55,18689.0,188.4128,188.4593,187.7537,188.0508,18689.0
2021-12-20 11:00:00,202.53,202.7,202.31,202.62,18831.0,188.0322,188.19,187.8279,188.1157,18831.0
2021-12-20 11:10:00,202.67,202.68,202.39,202.54,15720.0,188.1622,188.1714,187.9022,188.0415,15720.0
2021-12-20 11:20:00,202.52,202.54,202.12,202.29,14028.0,188.0229,188.0415,187.6515,187.8094,14028.0
2021-12-20 11:30:00,202.21,202.59,201.83,201.98,15293.0,187.7351,188.0879,187.3823,187.5216,15293.0
2021-12-20 11:40:00,201.88,202.05,201.57,201.8,11581.0,187.4287,187.5865,187.1409,187.3544,11581.0
2021-12-20 11:50:00,201.92,202.3,201.73,202.17,8085.0,187.4658,187.8186,187.2894,187.698,8085.0
2021-12-20 12:00:00,202.09,202.19,201.82,201.94,14923.0,187.6237,187.7165,187.373,187.4844,14923.0
2021-12-20 12:10:00,201.94,202.08,201.28,201.39,20235.0,187.4844,187.6144,186.8717,186.9738,20235.0
2021-12-20 12:20:00,201.52,201.52,201.18,201.35,12884.0,187.0945,187.0945,186.7788,186.9367,12884.0
2021-12-20 12:30:00,201.37,201.6,200.7,201.6,22985.0,186.9552,187.1688,186.3332,187.1688,22985.0
2021-12-20 12:40:00,201.6,201.72,201.23,201.23,18749.0,187.1688,187.2802,186.8252,186.8252,18749.0
2021-12-20 12:50:00,201.27,201.81,200.92,201.43,28741.0,186.8624,187.3637,186.5374,187.0109,28741.0
2021-12-20 13:00:00,201.36,201.54,200.81,201.04,19543.0,186.9459,187.1131,186.4353,186.6488,19543.0
2021-12-20 13:10:00,201.03,201.58,200.77,201.58,56268.0,186.6396,187.1502,186.3982,187.1502,56268.0
2021-12-20 13:20:00,201.54,202.37,201.5,202.28,14994.0,187.1131,187.8836,187.0759,187.8001,14994.0
2021-12-20 13:30:00,202.28,202.63,202.13,202.62,25378.0,187.8001,188.125,187.6608,188.1157,25378.0
2021-12-20 13:40:00,202.72,202.95,202.7,202.77,20942.0,188.2086,188.4221,188.19,188.255,20942.0
2021-12-20 13:50:00,202.76,202.98,202.43,202.51,14848.0,188.2457,188.45,187.9393,188.0136,14848.0
2021-12-20 14:00:00,202.56,202.61,201.99,202.06,14339.0,188.06,188.1065,187.5308,187.5958,14339.0
2021-12-20 14:10:00,202.01,202.23,201.44,201.97,50417.0,187.5494,187.7537,187.0202,187.5123,50417.0
2021-12-20 14:20:00,202.03,202.35,201.77,202.23,21131.0,187.568,187.8651,187.3266,187.7537,21131.0
2021-12-20 14:30:00,202.22,202.23,201.3,201.31,18830.0,187.7444,187.7537,186.8902,186.8995,18830.0
2021-12-20 14:40:00,201.37,201.45,200.82,200.9,18860.0,186.9552,187.0295,186.4446,186.5189,18860.0
2021-12-20 14:50:00,200.86,201.22,200.74,200.91,23060.0,186.4817,186.816,186.3703,186.5281,23060.0
2021-12-20 15:00:00,200.93,201.41,200.92,201.32,23936.0,186.5467,186.9924,186.5374,186.9088,23936.0
2021-12-20 15:10:00,201.33,201.81,201.12,201.78,17990.0,186.9181,187.3637,186.7231,187.3359,17990.0
2021-12-20 15:20:00,201.78,202.27,201.66,202.22,21056.0,187.3359,187.7908,187.2245,187.7444,21056.0
2021-12-20 15:30:00,202.18,202.18,201.39,201.46,31673.0,187.7072,187.7072,186.9738,187.0388,31673.0
2021-12-20 15:40:00,201.54,201.84,201.48,201.84,34590.0,187.1131,187.3916,187.0573,187.3916,34590.0
2021-12-20 15:50:00,201.84,202.32,201.84,202.02,172258.0,187.3916,187.8372,187.3916,187.5587,172258.0
2021-12-21 09:30:00,203.62,205.16,203.02,205.14,24652.0,189.0442,190.4739,188.4871,190.4553,24652.0
2021-12-21 09:40:00,204.96,205.38,204.44,205.05,26345.0,190.2882,190.6782,189.8055,190.3718,26345.0
2021-12-21 09:50:00,204.89,205.12,204.23,205.04,21660.0,190.2232,190.4368,189.6105,190.3625,21660.0
2021-12-21 10:00:00,205.04,205.15,204.54,205.01,23870.0,190.3625,190.4646,189.8983,190.3347,23870.0
2021-12-21 10:10:00,205.12,205.53,204.77,205.5,47334.0,190.4368,190.8174,190.1118,190.7896,47334.0
2021-12-21 10:20:00,205.52,206.0,205.25,205.34,30321.0,190.8081,191.2538,190.5575,190.641,30321.0
2021-12-21 10:30:00,205.34,205.93,205.33,205.64,15943.0,190.641,191.1888,190.6317,190.9196,15943.0
2021-12-21 10:40:00,205.65,205.98,205.62,205.91,28224.0,190.9288,191.2352,190.901,191.1702,28224.0
2021-12-21 10:50:00,205.85,205.96,205.59,205.64,40254.0,191.1145,191.2167,190.8731,190.9196,40254.0
2021-12-21 11:00:00,205.62,205.98,205.62,205.77,43445.0,190.901,191.2352,190.901,191.0403,43445.0
2021-12-21 11:10:00,205.81,206.13,205.71,205.96,70176.0,191.0774,191.3745,190.9845,191.2167,70176.0
2021-12-21 11:20:00,205.96,206.95,205.92,206.6,27158.0,191.2167,192.1358,191.1795,191.8108,27158.0
2021-12-21 11:30:00,206.55,207.43,206.51,207.43,14322.0,191.7644,192.5814,191.7273,192.5814,14322.0
2021-12-21 11:40:00,207.48,207.71,207.21,207.4,15871.0,192.6278,192.8414,192.3772,192.5536,15871.0
2021-12-21 11:50:00,207.4,207.82,207.19,207.28,15194.0,192.5536,192.9435,192.3586,192.4422,15194.0
2021-12-21 12:00:00,207.34,207.58,207.16,207.51,15005.0,192.4979,192.7207,192.3308,192.6557,15005.0
2021-12-21 12:10:00,207.63,207.99,207.52,207.9,12131.0,192.7671,193.1013,192.665,193.0178,12131.0
2021-12-21 12:20:00,207.88,208.11,207.71,207.98,17466.0,192.9992,193.2127,192.8414,193.0921,17466.0
2021-12-21 12:30:00,207.98,207.99,207.7,207.75,17899.0,193.0921,193.1013,192.8321,192.8785,17899.0
2021-12-21 12:40:00,207.71,207.98,207.59,207.96,26080.0,192.8414,193.0921,192.73,193.0735,26080.0
2021-12-21 12:50:00,207.96,208.5,207.89,208.49,30217.0,193.0735,193.5748,193.0085,193.5655,30217.0
2021-12-21 13:00:00,208.42,208.56,207.9,208.03,25031.0,193.5006,193.6305,193.0178,193.1385,25031.0
2021-12-21 13:10:00,207.98,208.15,207.87,208.04,23680.0,193.0921,193.2499,192.9899,193.1478,23680.0
2021-12-21 13:20:00,208.05,208.41,207.95,208.22,27468.0,193.157,193.4913,193.0642,193.3149,27468.0
2021-12-21 13:30:00,208.31,208.56,208.15,208.32,26040.0,193.3984,193.6305,193.2499,193.4077,26040.0
2021-12-21 13:40:00,208.25,208.28,207.68,207.69,29322.0,193.3427,193.3706,192.8135,192.8228,29322.0
2021-12-21 13:50:00,207.68,207.72,207.34,207.54,26722.0,192.8135,192.8507,192.4979,192.6835,26722.0
2021-12-21 14:00:00,207.54,207.7,207.42,207.57,33409.0,192.6835,192.8321,192.5721,192.7114,33409.0
2021-12-21 14:10:00,207.58,207.6,207.1,207.11,30201.0,192.7207,192.7393,192.275,192.2843,30201.0
2021-12-21 14:20:00,207.17,207.24,206.82,206.88,24429.0,192.34,192.405,192.0151,192.0708,24429.0
2021-12-21 14:30:00,206.94,206.99,206.63,206.66,22521.0,192.1265,192.1729,191.8387,191.8665,22521.0
2021-12-21 14:40:00,206.65,206.92,206.55,206.71,22797.0,191.8573,192.1079,191.7644,191.913,22797.0
2021-12-21 14:50:00,206.68,206.77,206.41,206.6,33596.0,191.8851,191.9687,191.6344,191.8108,33596.0
2021-12-21 15:00:00,206.61,207.2,206.61,206.73,26727.0,191.8201,192.3679,191.8201,191.9315,26727.0
2021-12-21 15:10:00,206.78,207.13,206.73,207.0,21917.0,191.978,192.3029,191.9315,192.1822,21917.0
2021-12-21 15:20:00,207.03,207.08,206.72,206.76,35263.0,192.2101,192.2565,191.9222,191.9594,35263.0
2021-12-21 15:30:00,206.76,206.84,206.52,206.63,32306.0,191.9594,192.0337,191.7366,191.8387,32306.0
2021-12-21 15:40:00,206.64,206.77,206.38,206.43,53495.0,191.848,191.9687,191.6066,191.653,53495.0
2021-12-21 15:50:00,206.46,207.13,206.29,207.13,145640.0,191.6809,192.3029,191.523,192.3029,145640.0
2021-12-22 09:30:00,206.65,207.94,206.42,207.5,13496.0,191.8573,193.0549,191.6437,192.6464,13496.0
2021-12-22 09:40:00,207.32,207.32,206.58,206.62,3227.0,192.4793,192.4793,191.7923,191.8294,3227.0
2021-12-22 09:50:00,206.31,206.7,206.24,206.54,8829.0,191.5416,191.9037,191.4766,191.7551,8829.0
2021-12-22 10:00:00,206.57,206.81,205.95,205.95,18254.0,191.783,192.0058,191.2074,191.2074,18254.0
2021-12-22 10:10:00,205.89,206.14,205.83,206.08,15819.0,191.1517,191.3838,191.096,191.3281,15819.0
2021-12-22 10:20:00,206.0,206.68,205.99,206.48,12605.0,191.2538,191.8851,191.2445,191.6994,12605.0
2021-12-22 10:30:00,206.47,206.67,206.18,206.56,10541.0,191.6901,191.8758,191.4209,191.7737,10541.0
2021-12-22 10:40:00,206.71,206.76,206.42,206.48,17198.0,191.913,191.9594,191.6437,191.6994,17198.0
2021-12-22 10:50:00,206.49,206.88,206.37,206.38,24061.0,191.7087,192.0708,191.5973,191.6066,24061.0
2021-12-22 11:00:00,206.39,206.51,205.93,206.06,14292.0,191.6159,191.7273,191.1888,191.3095,14292.0
2021-12-22 11:10:00,206.0,206.6,205.99,206.23,14609.0,191.2538,191.8108,191.2445,191.4673,14609.0
2021-12-22 11:20:00,206.23,206.24,205.94,205.94,9632.0,191.4673,191.4766,191.1981,191.1981,9632.0
2021-12-22 11:30:00,206.03,206.15,205.9,206.11,8260.0,191.2816,191.3931,191.1609,191.3559,8260.0
2021-12-22 11:40:00,206.14,206.15,205.59,205.74,8384.0,191.3838,191.3931,190.8731,191.0124,8384.0
2021-12-22 11:50:00,205.75,205.97,205.68,205.7,9985.0,191.0217,191.2259,190.9567,190.9753,9985.0
2021-12-22 12:00:00,205.7,205.95,205.56,205.69,10301.0,190.9753,191.2074,190.8453,190.966,10301.0
2021-12-22 12:10:00,205.78,206.04,205.72,206.03,10666.0,191.0495,191.2909,190.9938,191.2816,10666.0
2021-12-22 12:20:00,205.98,206.31,205.96,206.17,14912.0,191.2352,191.5416,191.2167,191.4116,14912.0
2021-12-22 12:30:00,206.29,206.29,206.1,206.1,10149.0,191.523,191.523,191.3466,191.3466,10149.0
2021-12-22 12:40:00,206.06,206.68,206.06,206.54,11207.0,191.3095,191.8851,191.3095,191.7551,11207.0
2021-12-22 12:50:00,206.51,206.77,206.48,206.56,13424.0,191.7273,191.9687,191.6994,191.7737,13424.0
2021-12-22 13:00:00,206.59,206.67,206.23,206.34,10698.0,191.8016,191.8758,191.4673,191.5694,10698.0
2021-12-22 13:10:00,206.34,206.37,206.05,206.28,9028.0,191.5694,191.5973,191.3002,191.5137,9028.0
2021-12-22 13:20:00,206.34,206.54,206.34,206.38,6871.0,191.5694,191.7551,191.5694,191.6066,6871.0
2021-12-22 13:30:00,206.38,206.72,206.36,206.72,20229.0,191.6066,191.9222,191.588,191.9222,20229.0
2021-12-22 13:40:00,206.81,207.02,206.71,207.01,9190.0,192.0058,192.2008,191.913,192.1915,9190.0
2021-12-22 13:50:00,207.01,207.17,206.83,207.0,11777.0,192.1915,192.34,192.0244,192.1822,11777.0
2021-12-22 14:00:00,207.0,207.17,206.88,207.17,11559.0,192.1822,192.34,192.0708,192.34,11559.0
2021-12-22 14:10:00,207.17,207.45,207.03,207.36,10799.0,192.34,192.6,192.2101,192.5164,10799.0
2021-12-22 14:20:00,207.31,207.32,206.9,206.9,10332.0,192.47,192.4793,192.0894,192.0894,10332.0
2021-12-22 14:30:00,206.9,207.25,206.9,207.24,10598.0,192.0894,192.4143,192.0894,192.405,10598.0
2021-12-22 14:40:00,207.23,207.23,206.83,206.84,12267.0,192.3957,192.3957,192.0244,192.0337,12267.0
2021-12-22 14:50:00,206.84,207.3,206.8,207.18,13379.0,192.0337,192.4607,191.9965,192.3493,13379.0
2021-12-22 15:00:00,207.16,207.27,207.1,207.16,5696.0,192.3308,192.4329,192.275,192.3308,5696.0
2021-12-22 15:10:00,207.27,207.44,206.95,207.08,16933.0,192.4329,192.5907,192.1358,192.2565,16933.0
2021-12-22 15:20:00,207.02,207.28,206.97,207.11,15694.0,192.2008,192.4422,192.1544,192.2843,15694.0
2021-12-22 15:30:00,207.06,207.06,206.84,206.95,20035.0,192.2379,192.2379,192.0337,192.1358,20035.0
2021-12-22 15:40:00,206.97,207.13,206.75,207.09,31682.0,192.1544,192.3029,191.9501,192.2658,31682.0
2021-12-22 15:50:00,207.11,207.13,206.55,206.84,121084.0,192.2843,192.3029,191.7644,192.0337,121084.0
2021-12-23 09:30:00,207.48,207.82,206.85,207.81,21117.0,192.6278,192.9435,192.0429,192.9342,21117.0
2021-12-23 09:40:00,207.69,207.73,207.13,207.28,12556.0,192.8228,192.8599,192.3029,192.4422,12556.0
2021-12-23 09:50:00,207.29,207.81,206.94,207.69,16302.0,192.4514,192.9342,192.1265,192.8228,16302.0
2021-12-23 10:00:00,207.72,208.4,207.64,208.06,9938.0,192.8507,193.482,192.7764,193.1663,9938.0
2021-12-23 10:10:00,208.1,208.27,207.96,208.02,11809.0,193.2035,193.3613,193.0735,193.1292,11809.0
2021-12-23 10:20:00,207.9,208.2,207.63,207.98,12037.0,193.0178,193.2963,192.7671,193.0921,12037.0
2021-12-23 10:30:00,208.04,208.14,207.66,207.89,14653.0,193.1478,193.2406,192.795,193.0085,14653.0
2021-12-23 10:40:00,207.77,207.85,207.57,207.76,14457.0,192.8971,192.9714,192.7114,192.8878,14457.0
2021-12-23 10:50:00,207.81,208.14,207.73,208.03,31571.0,192.9342,193.2406,192.8599,193.1385,31571.0
2021-12-23 11:00:00,208.03,208.16,207.81,208.12,23515.0,193.1385,193.2592,192.9342,193.222,23515.0
2021-12-23 11:10:00,208.12,208.35,207.83,208.07,12868.0,193.222,193.4356,192.9528,193.1756,12868.0
2021-12-23 11:20:00,208.03,208.36,207.98,208.27,12918.0,193.1385,193.4449,193.0921,193.3613,12918.0
2021-12-23 11:30:00,208.3,208.38,208.1,208.1,7651.0,193.3891,193.4634,193.2035,193.2035,7651.0
2021-12-23 11:40:00,207.98,208.28,207.86,208.2,14330.0,193.0921,193.3706,192.9806,193.2963,14330.0
2021-12-23 11:50:00,208.12,208.19,207.83,207.89,13615.0,193.222,193.287,192.9528,193.0085,13615.0
2021-12-23 12:00:00,207.79,207.88,207.49,207.5,9041.0,192.9157,192.9992,192.6371,192.6464,9041.0
2021-12-23 12:10:00,207.5,207.57,207.26,207.33,7297.0,192.6464,192.7114,192.4236,192.4886,7297.0
2021-12-23 12:20:00,207.27,207.67,207.17,207.67,9669.0,192.4329,192.8042,192.34,192.8042,9669.0
2021-12-23 12:30:00,207.7,207.77,207.48,207.48,5490.0,192.8321,192.8971,192.6278,192.6278,5490.0
2021-12-23 12:40:00,207.49,207.66,207.37,207.56,11719.0,192.6371,192.795,192.5257,192.7021,11719.0
2021-12-23 12:50:00,207.65,207.98,207.59,207.92,13009.0,192.7857,193.0921,192.73,193.0363,13009.0
2021-12-23 13:00:00,207.87,208.41,207.86,208.41,13619.0,192.9899,193.4913,192.9806,193.4913,13619.0
2021-12-23 13:10:00,208.42,208.89,208.35,208.87,8693.0,193.5006,193.9369,193.4356,193.9183,8693.0
2021-12-23 13:20:00,208.9,209.11,208.61,209.09,10990.0,193.9462,194.1412,193.677,194.1226,10990.0
2021-12-23 13:30:00,209.09,209.13,208.87,209.08,14695.0,194.1226,194.1597,193.9183,194.1133,14695.0
2021-12-23 13:40:00,209.11,209.32,208.99,209.26,10086.0,194.1412,194.3361,194.0298,194.2804,10086.0
2021-12-23 13:50:00,209.2,209.51,209.12,209.51,12156.0,194.2247,194.5125,194.1504,194.5125,12156.0
2021-12-23 14:00:00,209.4,209.62,209.4,209.42,7741.0,194.4104,194.6147,194.4104,194.429,7741.0
2021-12-23 14:10:00,209.47,209.47,208.83,209.1,10138.0,194.4754,194.4754,193.8812,194.1319,10138.0
2021-12-23 14:20:00,209.15,209.22,208.78,208.8,18725.0,194.1783,194.2433,193.8348,193.8534,18725.0
2021-12-23 14:30:00,208.85,209.15,208.83,209.0,9817.0,193.8998,194.1783,193.8812,194.039,9817.0
2021-12-23 14:40:00,209.03,209.19,208.93,209.18,14419.0,194.0669,194.2154,193.974,194.2062,14419.0
2021-12-23 14:50:00,209.18,209.32,208.9,208.9,12052.0,194.2062,194.3361,193.9462,193.9462,12052.0
2021-12-23 15:00:00,208.88,209.01,208.87,208.97,10754.0,193.9276,194.0483,193.9183,194.0112,10754.0
2021-12-23 15:10:00,208.9,208.9,208.68,208.82,15714.0,193.9462,193.9462,193.7419,193.8719,15714.0
2021-12-23 15:20:00,208.78,209.0,208.73,209.0,14991.0,193.8348,194.039,193.7884,194.039,14991.0
2021-12-23 15:30:00,209.0,209.13,208.67,208.92,25740.0,194.039,194.1597,193.7327,193.9648,25740.0
2021-12-23 15:40:00,208.95,209.26,208.71,209.26,23985.0,193.9926,194.2804,193.7698,194.2804,23985.0
2021-12-23 15:50:00,209.16,209.21,208.22,208.27,83963.0,194.1876,194.234,193.3149,193.3613,83963.0
2021-12-27 09:30:00,209.14,209.15,208.28,208.89,9119.0,194.169,194.1783,193.3706,193.9369,9119.0
2021-12-27 09:40:00,208.8,209.4,208.28,209.4,10287.0,193.8534,194.4104,193.3706,194.4104,10287.0
2021-12-27 09:50:00,209.45,209.82,209.09,209.1,10923.0,194.4568,194.8003,194.1226,194.1319,10923.0
2021-12-27 10:00:00,209.16,209.82,209.04,209.76,8491.0,194.1876,194.8003,194.0762,194.7446,8491.0
2021-12-27 10:10:00,209.61,209.83,209.53,209.79,8723.0,194.6054,194.8096,194.5311,194.7725,8723.0
2021-12-27 10:20:00,210.0,210.2,209.74,209.96,4483.0,194.9675,195.1531,194.7261,194.9303,4483.0
2021-12-27 10:30:00,209.79,209.87,209.5,209.66,21180.0,194.7725,194.8468,194.5032,194.6518,21180.0
2021-12-27 10:40:00,209.53,210.08,209.44,209.8,7146.0,194.5311,195.0417,194.4475,194.7818,7146.0
2021-12-27 10:50:00,209.82,210.25,209.82,210.25,5007.0,194.8003,195.1996,194.8003,195.1996,5007.0
2021-12-27 11:00:00,210.25,210.59,210.25,210.45,3803.0,195.1996,195.5152,195.1996,195.3852,3803.0
2021-12-27 11:10:00,210.47,210.47,210.16,210.21,3045.0,195.4038,195.4038,195.116,195.1624,3045.0
2021-12-27 11:20:00,210.24,210.48,210.2,210.3,6644.0,195.1903,195.4131,195.1531,195.246,6644.0
2021-12-27 11:30:00,210.39,210.53,210.24,210.34,3849.0,195.3295,195.4595,195.1903,195.2831,3849.0
2021-12-27 11:40:00,210.34,210.35,210.19,210.19,1714.0,195.2831,195.2924,195.1439,195.1439,1714.0
2021-12-27 11:50:00,210.28,210.45,210.17,210.17,4732.0,195.2274,195.3852,195.1253,195.1253,4732.0
2021-12-27 12:00:00,210.28,210.39,210.23,210.28,5191.0,195.2274,195.3295,195.181,195.2274,5191.0
2021-12-27 12:10:00,210.25,210.41,210.2,210.41,4672.0,195.1996,195.3481,195.1531,195.3481,4672.0
2021-12-27 12:20:00,210.42,210.55,210.3,210.4,8434.0,195.3574,195.4781,195.246,195.3388,8434.0
2021-12-27 12:30:00,210.3,210.3,210.07,210.08,3028.0,195.246,195.246,195.0324,195.0417,3028.0
2021-12-27 12:40:00,210.08,210.32,210.04,210.24,3157.0,195.0417,195.2645,195.0046,195.1903,3157.0
2021-12-27 12:50:00,210.19,210.23,210.14,210.19,7208.0,195.1439,195.181,195.0974,195.1439,7208.0
2021-12-27 13:00:00,210.14,210.14,209.84,209.99,2504.0,195.0974,195.0974,194.8189,194.9582,2504.0
2021-12-27 13:10:00,210.08,210.12,209.87,209.87,3136.0,195.0417,195.0789,194.8468,194.8468,3136.0
2021-12-27 13:20:00,209.9,209.9,209.7,209.8,2789.0,194.8746,194.8746,194.6889,194.7818,2789.0
2021-12-27 13:30:00,209.85,210.03,209.82,209.96,4275.0,194.8282,194.9953,194.8003,194.9303,4275.0
2021-12-27 13:40:00,210.01,210.23,210.0,210.23,2526.0,194.9767,195.181,194.9675,195.181,2526.0
2021-12-27 13:50:00,210.19,210.2,210.06,210.14,4331.0,195.1439,195.1531,195.0232,195.0974,4331.0
2021-12-27 14:00:00,210.16,210.25,210.06,210.15,5263.0,195.116,195.1996,195.0232,195.1067,5263.0
2021-12-27 14:10:00,210.14,210.28,210.12,210.27,5645.0,195.0974,195.2274,195.0789,195.2181,5645.0
2021-12-27 14:20:00,210.33,210.45,210.2,210.2,9318.0,195.2738,195.3852,195.1531,195.1531,9318.0
2021-12-27 14:30:00,210.18,210.34,210.14,210.22,7900.0,195.1346,195.2831,195.0974,195.1717,7900.0
2021-12-27 14:40:00,210.21,210.46,210.16,210.45,2307.0,195.1624,195.3945,195.116,195.3852,2307.0
2021-12-27 14:50:00,210.36,210.45,210.25,210.31,7618.0,195.3017,195.3852,195.1996,195.2553,7618.0
2021-12-27 15:00:00,210.3,210.37,210.12,210.19,3573.0,195.246,195.311,195.0789,195.1439,3573.0
2021-12-27 15:10:00,210.21,210.27,210.07,210.27,3224.0,195.1624,195.2181,195.0324,195.2181,3224.0
2021-12-27 15:20:00,210.2,210.45,210.2,210.38,4629.0,195.1531,195.3852,195.1531,195.3203,4629.0
2021-12-27 15:30:00,210.33,210.38,210.23,210.27,9772.0,195.2738,195.3203,195.181,195.2181,9772.0
2021-12-27 15:40:00,210.3,210.53,210.2,210.41,23279.0,195.246,195.4595,195.1531,195.3481,23279.0
2021-12-27 15:50:00,210.47,210.75,210.25,210.38,63213.0,195.4038,195.6638,195.1996,195.3203,63213.0
2021-12-28 09:30:00,209.95,211.31,208.63,211.09,6610.0,194.921,196.1837,193.6955,195.9794,6610.0
2021-12-28 09:40:00,211.34,211.88,211.11,211.34,1975.0,196.2115,196.7129,195.998,196.2115,1975.0
2021-12-28 09:50:00,211.55,211.92,211.28,211.62,4382.0,196.4065,196.75,196.1558,196.4715,4382.0
2021-12-28 10:00:00,211.7,211.94,211.24,211.73,7637.0,196.5458,196.7686,196.1187,196.5736,7637.0
2021-12-28 10:10:00,211.59,212.26,211.51,212.1,4103.0,196.4436,197.0657,196.3694,196.9171,4103.0
2021-12-28 10:20:00,211.94,212.28,211.87,211.99,5693.0,196.7686,197.0842,196.7036,196.815,5693.0
2021-12-28 10:30:00,211.95,212.11,211.81,211.85,4134.0,196.7779,196.9264,196.6479,196.685,4134.0
2021-12-28 10:40:00,211.75,211.99,211.62,211.68,7007.0,196.5922,196.815,196.4715,196.5272,7007.0
2021-12-28 10:50:00,211.74,211.86,211.61,211.67,6337.0,196.5829,196.6943,196.4622,196.5179,6337.0
2021-12-28 11:00:00,211.61,211.71,211.46,211.64,6523.0,196.4622,196.555,196.3229,196.4901,6523.0
2021-12-28 11:10:00,211.72,212.27,211.69,212.16,7241.0,196.5643,197.075,196.5365,196.9728,7241.0
2021-12-28 11:20:00,212.17,212.89,212.17,212.83,8823.0,196.9821,197.6506,196.9821,197.5949,8823.0
2021-12-28 11:30:00,212.76,212.85,212.48,212.56,6200.0,197.5299,197.6134,197.2699,197.3442,6200.0
2021-12-28 11:40:00,212.49,212.5,211.9,211.99,12836.0,197.2792,197.2885,196.7314,196.815,12836.0
2021-12-28 11:50:00,211.98,212.11,211.79,211.87,10509.0,196.8057,196.9264,196.6293,196.7036,10509.0
2021-12-28 12:00:00,211.94,212.05,211.83,211.83,3824.0,196.7686,196.8707,196.6665,196.6665,3824.0
2021-12-28 12:10:00,211.71,211.71,211.26,211.3,8050.0,196.555,196.555,196.1373,196.1744,8050.0
2021-12-28 12:20:00,211.31,211.31,210.98,211.11,13880.0,196.1837,196.1837,195.8773,195.998,13880.0
2021-12-28 12:30:00,210.99,211.3,210.95,211.23,6729.0,195.8866,196.1744,195.8494,196.1094,6729.0
2021-12-28 12:40:00,211.3,211.32,211.16,211.27,6910.0,196.1744,196.193,196.0444,196.1465,6910.0
2021-12-28 12:50:00,211.23,211.58,211.23,211.57,2187.0,196.1094,196.4344,196.1094,196.4251,2187.0
2021-12-28 13:00:00,211.73,211.77,211.43,211.51,5476.0,196.5736,196.6108,196.2951,196.3694,5476.0
2021-12-28 13:10:00,211.58,211.58,211.48,211.51,4236.0,196.4344,196.4344,196.3415,196.3694,4236.0
2021-12-28 13:20:00,211.48,211.56,211.38,211.47,2819.0,196.3415,196.4158,196.2487,196.3322,2819.0
2021-12-28 13:30:00,211.44,211.5,211.41,211.41,4013.0,196.3044,196.3601,196.2765,196.2765,4013.0
2021-12-28 13:40:00,211.41,211.49,211.31,211.41,4043.0,196.2765,196.3508,196.1837,196.2765,4043.0
2021-12-28 13:50:00,211.44,211.62,211.43,211.6,6078.0,196.3044,196.4715,196.2951,196.4529,6078.0
2021-12-28 14:00:00,211.62,211.62,211.32,211.33,2521.0,196.4715,196.4715,196.193,196.2022,2521.0
2021-12-28 14:10:00,211.32,211.51,211.29,211.45,4453.0,196.193,196.3694,196.1651,196.3137,4453.0
2021-12-28 14:20:00,211.45,211.45,211.21,211.28,5618.0,196.3137,196.3137,196.0908,196.1558,5618.0
2021-12-28 14:30:00,211.27,211.38,211.22,211.37,5872.0,196.1465,196.2487,196.1001,196.2394,5872.0
2021-12-28 14:40:00,211.42,212.19,211.42,212.19,10437.0,196.2858,197.0007,196.2858,197.0007,10437.0
2021-12-28 14:50:00,212.16,212.31,212.07,212.07,9480.0,196.9728,197.1121,196.8893,196.8893,9480.0
2021-12-28 15:00:00,212.07,212.2,211.97,212.2,5216.0,196.8893,197.01,196.7964,197.01,5216.0
2021-12-28 15:10:00,212.15,212.29,212.09,212.13,7777.0,196.9635,197.0935,196.9078,196.945,7777.0
2021-12-28 15:20:00,212.15,212.32,212.1,212.27,7012.0,196.9635,197.1214,196.9171,197.075,7012.0
2021-12-28 15:30:00,212.27,212.35,212.0,212.21,12605.0,197.075,197.1492,196.8243,197.0193,12605.0
2021-12-28 15:40:00,212.21,212.49,212.16,212.45,14145.0,197.0193,197.2792,196.9728,197.2421,14145.0
2021-12-28 15:50:00,212.37,212.43,212.06,212.24,44233.0,197.1678,197.2235,196.88,197.0471,44233.0
2021-12-29 09:30:00,211.04,211.76,211.04,211.51,9213.0,195.933,196.6015,195.933,196.3694,9213.0
2021-12-29 09:40:00,211.2,211.77,211.07,211.63,2852.0,196.0816,196.6108,195.9609,196.4808,2852.0
2021-12-29 09:50:00,211.59,212.02,211.52,211.87,6915.0,196.4436,196.8429,196.3786,196.7036,6915.0
2021-12-29 10:00:00,211.88,211.97,211.37,211.56,4393.0,196.7129,196.7964,196.2394,196.4158,4393.0
2021-12-29 10:10:00,211.72,212.21,211.41,212.07,6808.0,196.5643,197.0193,196.2765,196.8893,6808.0
2021-12-29 10:20:00,212.11,212.18,211.39,211.39,9016.0,196.9264,196.9914,196.258,196.258,9016.0
2021-12-29 10:30:00,211.32,211.65,211.32,211.65,5446.0,196.193,196.4993,196.193,196.4993,5446.0
2021-12-29 10:40:00,211.66,212.05,211.57,211.88,7093.0,196.5086,196.8707,196.4251,196.7129,7093.0
2021-12-29 10:50:00,211.87,211.98,211.82,211.83,3186.0,196.7036,196.8057,196.6572,196.6665,3186.0
2021-12-29 11:00:00,211.77,211.87,211.55,211.57,4380.0,196.6108,196.7036,196.4065,196.4251,4380.0
2021-12-29 11:10:00,211.75,211.79,211.5,211.74,6674.0,196.5922,196.6293,196.3601,196.5829,6674.0
2021-12-29 11:20:00,211.67,211.94,211.58,211.58,3005.0,196.5179,196.7686,196.4344,196.4344,3005.0
2021-12-29 11:30:00,211.54,211.78,211.45,211.45,4062.0,196.3972,196.62,196.3137,196.3137,4062.0
2021-12-29 11:40:00,211.42,211.78,211.42,211.6,7389.0,196.2858,196.62,196.2858,196.4529,7389.0
2021-12-29 11:50:00,211.54,211.71,211.54,211.71,1479.0,196.3972,196.555,196.3972,196.555,1479.0
2021-12-29 12:00:00,211.7,211.79,211.54,211.63,2092.0,196.5458,196.6293,196.3972,196.4808,2092.0
2021-12-29 12:10:00,211.59,211.73,211.29,211.29,5469.0,196.4436,196.5736,196.1651,196.1651,5469.0
2021-12-29 12:20:00,211.63,211.63,211.23,211.45,3024.0,196.4808,196.4808,196.1094,196.3137,3024.0
2021-12-29 12:30:00,211.44,211.82,211.44,211.68,2957.0,196.3044,196.6572,196.3044,196.5272,2957.0
2021-12-29 12:40:00,211.68,211.87,211.61,211.86,2145.0,196.5272,196.7036,196.4622,196.6943,2145.0
2021-12-29 12:50:00,211.87,211.96,211.85,211.92,2102.0,196.7036,196.7871,196.685,196.75,2102.0
2021-12-29 13:00:00,211.82,211.98,211.74,211.79,5078.0,196.6572,196.8057,196.5829,196.6293,5078.0
2021-12-29 13:10:00,211.72,211.76,211.64,211.71,1875.0,196.5643,196.6015,196.4901,196.555,1875.0
2021-12-29 13:20:00,211.77,211.77,211.45,211.55,5060.0,196.6108,196.6108,196.3137,196.4065,5060.0
2021-12-29 13:30:00,211.55,211.96,211.53,211.85,3809.0,196.4065,196.7871,196.3879,196.685,3809.0
2021-12-29 13:40:00,211.82,211.88,211.69,211.84,11748.0,196.6572,196.7129,196.5365,196.6757,11748.0
2021-12-29 13:50:00,211.8,212.05,211.8,212.05,3336.0,196.6386,196.8707,196.6386,196.8707,3336.0
2021-12-29 14:00:00,212.08,212.1,211.75,211.8,5049.0,196.8986,196.9171,196.5922,196.6386,5049.0
2021-12-29 14:10:00,211.89,212.02,211.84,212.02,3488.0,196.7222,196.8429,196.6757,196.8429,3488.0
2021-12-29 14:20:00,212.08,212.11,211.93,212.05,3647.0,196.8986,196.9264,196.7593,196.8707,3647.0
2021-12-29 14:30:00,212.01,212.08,211.92,211.97,4119.0,196.8336,196.8986,196.75,196.7964,4119.0
2021-12-29 14:40:00,211.9,211.97,211.74,211.8,5427.0,196.7314,196.7964,196.5829,196.6386,5427.0
2021-12-29 14:50:00,211.8,211.83,211.67,211.69,4076.0,196.6386,196.6665,196.5179,196.5365,4076.0
2021-12-29 15:00:00,211.75,212.16,211.73,212.16,5464.0,196.5922,196.9728,196.5736,196.9728,5464.0
2021-12-29 15:10:00,212.11,212.29,212.08,212.15,5959.0,196.9264,197.0935,196.8986,196.9635,5959.0
2021-12-29 15:20:00,212.09,212.4,212.09,212.4,4935.0,196.9078,197.1957,196.9078,197.1957,4935.0
2021-12-29 15:30:00,212.42,212.45,212.07,212.07,11715.0,197.2142,197.2421,196.8893,196.8893,11715.0
2021-12-29 15:40:00,212.09,212.54,211.98,212.53,20147.0,196.9078,197.3256,196.8057,197.3163,20147.0
2021-12-29 15:50:00,212.45,212.56,211.99,212.4,69606.0,197.2421,197.3442,196.815,197.1957,69606.0
2021-12-30 09:30:00,211.86,213.67,211.75,213.38,10803.0,196.6943,198.3747,196.5922,198.1055,10803.0
2021-12-30 09:40:00,213.36,213.8,213.25,213.8,4522.0,198.0869,198.4954,197.9848,198.4954,4522.0
2021-12-30 09:50:00,213.81,213.81,213.27,213.3,2553.0,198.5047,198.5047,198.0034,198.0312,2553.0
2021-12-30 10:00:00,213.37,213.88,213.37,213.77,7766.0,198.0962,198.5697,198.0962,198.4676,7766.0
2021-12-30 10:10:00,213.79,213.91,213.38,213.58,5423.0,198.4862,198.5976,198.1055,198.2912,5423.0
2021-12-30 10:20:00,213.5,213.6,213.08,213.29,6995.0,198.2169,198.3098,197.827,198.0219,6995.0
2021-12-30 10:30:00,213.29,213.43,213.07,213.38,13103.0,198.0219,198.1519,197.8177,198.1055,13103.0
2021-12-30 10:40:00,213.3,213.31,212.96,212.96,16558.0,198.0312,198.0405,197.7156,197.7156,16558.0
2021-12-30 10:50:00,213.05,213.35,213.0,213.03,10020.0,197.7991,198.0776,197.7527,197.7806,10020.0
2021-12-30 11:00:00,212.98,213.0,212.5,212.76,5914.0,197.7341,197.7527,197.2885,197.5299,5914.0
2021-12-30 11:10:00,212.68,212.73,212.38,212.52,8559.0,197.4556,197.502,197.1771,197.3071,8559.0
2021-12-30 11:20:00,212.52,212.75,212.42,212.68,10360.0,197.3071,197.5206,197.2142,197.4556,10360.0
2021-12-30 11:30:00,212.69,212.94,212.69,212.94,3959.0,197.4649,197.697,197.4649,197.697,3959.0
2021-12-30 11:40:00,212.89,213.22,212.77,213.22,4069.0,197.6506,197.957,197.5392,197.957,4069.0
2021-12-30 11:50:00,213.22,213.31,212.94,213.12,3487.0,197.957,198.0405,197.697,197.8641,3487.0
2021-12-30 12:00:00,213.01,213.21,212.78,212.84,6899.0,197.762,197.9477,197.5485,197.6042,6899.0
2021-12-30 12:10:00,212.84,212.94,212.67,212.75,3426.0,197.6042,197.697,197.4463,197.5206,3426.0
2021-12-30 12:20:00,212.77,212.93,212.75,212.86,6436.0,197.5392,197.6877,197.5206,197.6227,6436.0
2021-12-30 12:30:00,212.8,213.06,212.79,212.99,7057.0,197.567,197.8084,197.5577,197.7434,7057.0
2021-12-30 12:40:00,212.92,213.12,212.84,213.09,1731.0,197.6784,197.8641,197.6042,197.8363,1731.0
2021-12-30 12:50:00,213.09,213.35,213.02,213.35,2761.0,197.8363,198.0776,197.7713,198.0776,2761.0
2021-12-30 13:00:00,213.25,213.32,213.17,213.24,2199.0,197.9848,198.0498,197.9105,197.9755,2199.0
2021-12-30 13:10:00,213.17,213.24,213.13,213.24,2189.0,197.9105,197.9755,197.8734,197.9755,2189.0
2021-12-30 13:20:00,213.19,213.19,212.92,212.92,4052.0,197.9291,197.9291,197.6784,197.6784,4052.0
2021-12-30 13:30:00,212.97,213.11,212.94,213.07,1899.0,197.7249,197.8548,197.697,197.8177,1899.0
2021-12-30 13:40:00,213.07,213.32,213.07,213.29,3163.0,197.8177,198.0498,197.8177,198.0219,3163.0
2021-12-30 13:50:00,213.28,213.35,213.21,213.34,1940.0,198.0127,198.0776,197.9477,198.0684,1940.0
2021-12-30 14:00:00,213.29,213.55,213.29,213.39,3386.0,198.0219,198.2633,198.0219,198.1148,3386.0
2021-12-30 14:10:00,213.36,213.56,213.35,213.56,3531.0,198.0869,198.2726,198.0776,198.2726,3531.0
2021-12-30 14:20:00,213.6,213.72,213.59,213.64,2330.0,198.3098,198.4212,198.3005,198.3469,2330.0
2021-12-30 14:30:00,213.57,213.73,213.57,213.68,4476.0,198.2819,198.4304,198.2819,198.384,4476.0
2021-12-30 14:40:00,213.72,213.93,213.7,213.74,6692.0,198.4212,198.6161,198.4026,198.4397,6692.0
2021-12-30 14:50:00,213.74,213.92,213.7,213.86,2838.0,198.4397,198.6068,198.4026,198.5511,2838.0
2021-12-30 15:00:00,213.8,213.82,213.63,213.75,3760.0,198.4954,198.514,198.3376,198.449,3760.0
2021-12-30 15:10:00,213.78,213.9,213.78,213.84,5912.0,198.4769,198.5883,198.4769,198.5326,5912.0
2021-12-30 15:20:00,213.86,213.88,213.62,213.64,6264.0,198.5511,198.5697,198.3283,198.3469,6264.0
2021-12-30 15:30:00,213.65,213.75,213.51,213.63,11666.0,198.3562,198.449,198.2262,198.3376,11666.0
2021-12-30 15:40:00,213.64,213.65,213.32,213.4,9280.0,198.3469,198.3562,198.0498,198.1241,9280.0
2021-12-30 15:50:00,213.38,213.38,212.65,212.96,48009.0,198.1055,198.1055,197.4278,197.7156,48009.0
2021-12-31 09:30:00,213.04,213.5,212.75,213.08,4249.0,197.7898,198.2169,197.5206,197.827,4249.0
2021-12-31 09:40:00,212.85,213.14,212.54,212.94,4398.0,197.6134,197.8827,197.3256,197.697,4398.0
2021-12-31 09:50:00,212.96,213.08,212.39,212.4,3802.0,197.7156,197.827,197.1864,197.1957,3802.0
2021-12-31 10:00:00,212.81,213.18,212.58,213.14,11165.0,197.5763,197.9198,197.3628,197.8827,11165.0
2021-12-31 10:10:00,213.03,213.17,212.9,212.95,7379.0,197.7806,197.9105,197.6599,197.7063,7379.0
2021-12-31 10:20:00,212.97,213.27,212.89,213.25,3733.0,197.7249,198.0034,197.6506,197.9848,3733.0
2021-12-31 10:30:00,213.23,213.23,212.87,213.07,5178.0,197.9662,197.9662,197.632,197.8177,5178.0
2021-12-31 10:40:00,212.82,213.32,212.53,213.32,10146.0,197.5856,198.0498,197.3163,198.0498,10146.0
2021-12-31 10:50:00,213.32,213.38,213.04,213.31,10594.0,198.0498,198.1055,197.7898,198.0405,10594.0
2021-12-31 11:00:00,213.37,213.49,213.12,213.46,4431.0,198.0962,198.2076,197.8641,198.1798,4431.0
2021-12-31 11:10:00,213.6,213.75,213.31,213.32,15256.0,198.3098,198.449,198.0405,198.0498,15256.0
2021-12-31 11:20:00,213.39,213.39,213.03,213.04,4813.0,198.1148,198.1148,197.7806,197.7898,4813.0
2021-12-31 11:30:00,213.13,213.14,212.96,212.98,4316.0,197.8734,197.8827,197.7156,197.7341,4316.0
2021-12-31 11:40:00,213.03,213.12,212.62,212.75,5211.0,197.7806,197.8641,197.3999,197.5206,5211.0
2021-12-31 11:50:00,212.64,212.71,212.49,212.67,6055.0,197.4185,197.4835,197.2792,197.4463,6055.0
2021-12-31 12:00:00,212.59,212.7,212.32,212.42,3185.0,197.3721,197.4742,197.1214,197.2142,3185.0
2021-12-31 12:10:00,212.36,212.48,212.25,212.35,8516.0,197.1585,197.2699,197.0564,197.1492,8516.0
2021-12-31 12:20:00,212.35,212.48,212.23,212.28,4182.0,197.1492,197.2699,197.0378,197.0842,4182.0
2021-12-31 12:30:00,212.26,212.53,212.18,212.53,4769.0,197.0657,197.3163,196.9914,197.3163,4769.0
2021-12-31 12:40:00,212.56,212.61,212.21,212.35,15836.0,197.3442,197.3906,197.0193,197.1492,15836.0
2021-12-31 12:50:00,212.4,212.72,212.39,212.72,4512.0,197.1957,197.4927,197.1864,197.4927,4512.0
2021-12-31 13:00:00,212.71,212.83,212.66,212.71,2821.0,197.4835,197.5949,197.437,197.4835,2821.0
2021-12-31 13:10:00,212.8,212.84,212.71,212.76,3631.0,197.567,197.6042,197.4835,197.5299,3631.0
2021-12-31 13:20:00,212.71,213.0,212.66,213.0,2249.0,197.4835,197.7527,197.437,197.7527,2249.0
2021-12-31 13:30:00,213.1,213.13,213.06,213.12,1961.0,197.8455,197.8734,197.8084,197.8641,1961.0
2021-12-31 13:40:00,213.12,213.12,212.9,213.03,3755.0,197.8641,197.8641,197.6599,197.7806,3755.0
2021-12-31 13:50:00,213.0,213.18,213.0,213.12,4332.0,197.7527,197.9198,197.7527,197.8641,4332.0
2021-12-31 14:00:00,213.13,213.41,213.11,213.41,2940.0,197.8734,198.1334,197.8548,198.1334,2940.0
2021-12-31 14:10:00,213.32,213.32,212.91,212.91,5940.0,198.0498,198.0498,197.6691,197.6691,5940.0
2021-12-31 14:20:00,212.98,213.2,212.9,213.2,3219.0,197.7341,197.9384,197.6599,197.9384,3219.0
2021-12-31 14:30:00,213.17,213.24,213.09,213.12,6939.0,197.9105,197.9755,197.8363,197.8641,6939.0
2021-12-31 14:40:00,213.11,213.12,212.94,213.0,6055.0,197.8548,197.8641,197.697,197.7527,6055.0
2021-12-31 14:50:00,212.95,213.09,212.87,213.02,5835.0,197.7063,197.8363,197.632,197.7713,5835.0
2021-12-31 15:00:00,213.09,213.22,212.91,213.21,13040.0,197.8363,197.957,197.6691,197.9477,13040.0
2021-12-31 15:10:00,213.17,213.22,213.0,213.17,8942.0,197.9105,197.957,197.7527,197.9105,8942.0
2021-12-31 15:20:00,213.02,213.64,213.0,213.49,8521.0,197.7713,198.3469,197.7527,198.2076,8521.0
2021-12-31 15:30:00,213.45,213.91,213.36,213.83,6821.0,198.1705,198.5976,198.0869,198.5233,6821.0
2021-12-31 15:40:00,213.86,214.04,213.81,213.98,14659.0,198.5511,198.7183,198.5047,198.6626,14659.0
2021-12-31 15:50:00,213.88,213.89,213.04,213.25,27571.0,198.5697,198.579,197.7898,197.9848,27571.0
2022-01-03 09:30:00,213.47,213.91,212.92,213.37,10538.0,198.1891,198.5976,197.6784,198.0962,10538.0
2022-01-03 09:40:00,213.22,213.97,212.15,212.63,10448.0,197.957,198.6533,196.9635,197.4092,10448.0
2022-01-03 09:50:00,212.74,213.77,212.72,213.76,3546.0,197.5113,198.4676,197.4927,198.4583,3546.0
2022-01-03 10:00:00,213.61,213.84,212.52,212.52,5932.0,198.319,198.5326,197.3071,197.3071,5932.0
2022-01-03 10:10:00,212.71,213.12,212.6,212.8,9759.0,197.4835,197.8641,197.3813,197.567,9759.0
2022-01-03 10:20:00,212.87,213.14,212.58,213.14,17115.0,197.632,197.8827,197.3628,197.8827,17115.0
2022-01-03 10:30:00,213.14,213.14,212.37,212.74,6693.0,197.8827,197.8827,197.1678,197.5113,6693.0
2022-01-03 10:40:00,212.75,212.76,212.29,212.76,42919.0,197.5206,197.5299,197.0935,197.5299,42919.0
2022-01-03 10:50:00,212.64,212.64,212.1,212.17,4683.0,197.4185,197.4185,196.9171,196.9821,4683.0
2022-01-03 11:00:00,212.18,212.45,212.05,212.17,7157.0,196.9914,197.2421,196.8707,196.9821,7157.0
2022-01-03 11:10:00,212.2,212.2,211.95,212.06,8097.0,197.01,197.01,196.7779,196.88,8097.0
2022-01-03 11:20:00,212.0,212.21,211.93,212.05,9662.0,196.8243,197.0193,196.7593,196.8707,9662.0
2022-01-03 11:30:00,212.17,212.25,211.64,211.64,10508.0,196.9821,197.0564,196.4901,196.4901,10508.0
2022-01-03 11:40:00,211.55,212.12,211.54,211.99,4574.0,196.4065,196.9357,196.3972,196.815,4574.0
2022-01-03 11:50:00,211.95,212.13,211.76,212.02,1803.0,196.7779,196.945,196.6015,196.8429,1803.0
2022-01-03 12:00:00,212.08,212.32,212.0,212.31,7743.0,196.8986,197.1214,196.8243,197.1121,7743.0
2022-01-03 12:10:00,212.2,212.27,212.01,212.2,45092.0,197.01,197.075,196.8336,197.01,45092.0
2022-01-03 12:20:00,212.21,212.36,212.16,212.17,5622.0,197.0193,197.1585,196.9728,196.9821,5622.0
2022-01-03 12:30:00,212.17,212.18,211.68,211.77,6877.0,196.9821,196.9914,196.5272,196.6108,6877.0
2022-01-03 12:40:00,211.76,211.76,211.52,211.7,10575.0,196.6015,196.6015,196.3786,196.5458,10575.0
2022-01-03 12:50:00,211.67,211.67,210.77,210.8,13294.0,196.5179,196.5179,195.6823,195.7102,13294.0
2022-01-03 13:00:00,210.8,210.81,210.43,210.52,6645.0,195.7102,195.7195,195.3667,195.4502,6645.0
2022-01-03 13:10:00,210.43,210.59,210.37,210.48,11612.0,195.3667,195.5152,195.311,195.4131,11612.0
2022-01-03 13:20:00,210.49,210.59,210.05,210.19,37814.0,195.4224,195.5152,195.0139,195.1439,37814.0
2022-01-03 13:30:00,210.25,210.56,210.0,210.52,23964.0,195.1996,195.4874,194.9675,195.4502,23964.0
2022-01-03 13:40:00,210.5,210.9,210.38,210.81,6539.0,195.4317,195.803,195.3203,195.7195,6539.0
2022-01-03 13:50:00,210.96,211.47,210.95,211.36,7438.0,195.8587,196.3322,195.8494,196.2301,7438.0
2022-01-03 14:00:00,211.36,211.98,211.34,211.98,6886.0,196.2301,196.8057,196.2115,196.8057,6886.0
2022-01-03 14:10:00,211.96,212.16,211.86,211.93,5290.0,196.7871,196.9728,196.6943,196.7593,5290.0
2022-01-03 14:20:00,211.95,212.38,211.88,212.38,11264.0,196.7779,197.1771,196.7129,197.1771,11264.0
2022-01-03 14:30:00,212.24,212.6,212.0,212.05,17976.0,197.0471,197.3813,196.8243,196.8707,17976.0
2022-01-03 14:40:00,212.01,212.13,211.77,211.88,6781.0,196.8336,196.945,196.6108,196.7129,6781.0
2022-01-03 14:50:00,211.91,211.92,211.6,211.89,9020.0,196.7407,196.75,196.4529,196.7222,9020.0
2022-01-03 15:00:00,211.87,211.91,211.6,211.68,7660.0,196.7036,196.7407,196.4529,196.5272,7660.0
2022-01-03 15:10:00,211.64,211.79,211.22,211.42,32554.0,196.4901,196.6293,196.1001,196.2858,32554.0
2022-01-03 15:20:00,211.5,211.83,211.41,211.81,20987.0,196.3601,196.6665,196.2765,196.6479,20987.0
2022-01-03 15:30:00,211.76,212.07,211.35,211.52,34043.0,196.6015,196.8893,196.2208,196.3786,34043.0
2022-01-03 15:40:00,211.53,211.74,211.16,211.74,27854.0,196.3879,196.5829,196.0444,196.5829,27854.0
2022-01-03 15:50:00,211.73,211.96,211.5,211.56,95511.0,196.5736,196.7871,196.3601,196.4158,95511.0
2022-01-04 09:30:00,212.93,214.2,212.6,213.71,12965.0,197.6877,198.8668,197.3813,198.4119,12965.0
2022-01-04 09:40:00,214.1,214.6,213.78,214.34,5628.0,198.774,199.2382,198.4769,198.9968,5628.0
2022-01-04 09:50:00,214.45,214.99,214.44,214.66,25833.0,199.0989,199.6003,199.0896,199.2939,25833.0
2022-01-04 10:00:00,214.55,215.71,214.42,215.71,32396.0,199.1917,200.2687,199.0711,200.2687,32396.0
2022-01-04 10:10:00,215.65,216.0,215.52,215.71,9186.0,200.213,200.538,200.0923,200.2687,9186.0
2022-01-04 10:20:00,215.59,216.37,215.52,216.22,8541.0,200.1573,200.8815,200.0923,200.7422,8541.0
2022-01-04 10:30:00,216.37,216.65,215.9,216.56,57131.0,200.8815,201.1414,200.4451,201.0579,57131.0
2022-01-04 10:40:00,216.53,217.23,216.52,216.98,27475.0,201.03,201.6799,201.0207,201.4478,27475.0
2022-01-04 10:50:00,217.02,217.87,217.01,217.33,13345.0,201.4849,202.2741,201.4757,201.7727,13345.0
2022-01-04 11:00:00,217.31,217.75,217.22,217.62,6369.0,201.7542,202.1627,201.6706,202.042,6369.0
2022-01-04 11:10:00,217.61,217.76,217.16,217.28,13529.0,202.0327,202.172,201.6149,201.7263,13529.0
2022-01-04 11:20:00,217.31,217.41,216.98,217.38,9270.0,201.7542,201.847,201.4478,201.8192,9270.0
2022-01-04 11:30:00,217.36,217.87,217.21,217.28,15927.0,201.8006,202.2741,201.6613,201.7263,15927.0
2022-01-04 11:40:00,217.24,217.69,217.24,217.64,5566.0,201.6892,202.107,201.6892,202.0606,5566.0
2022-01-04 11:50:00,217.7,217.93,217.23,217.41,17707.0,202.1163,202.3298,201.6799,201.847,17707.0
2022-01-04 12:00:00,217.39,217.63,217.15,217.22,7728.0,201.8285,202.0513,201.6056,201.6706,7728.0
2022-01-04 12:10:00,217.3,217.3,216.4,216.47,11535.0,201.7449,201.7449,200.9093,200.9743,11535.0
2022-01-04 12:20:00,216.4,216.4,215.88,216.03,39623.0,200.9093,200.9093,200.4265,200.5658,39623.0
2022-01-04 12:30:00,215.95,216.17,215.78,215.78,19368.0,200.4915,200.6958,200.3337,200.3337,19368.0
2022-01-04 12:40:00,215.84,216.05,215.42,215.42,14919.0,200.3894,200.5844,199.9995,199.9995,14919.0
2022-01-04 12:50:00,215.43,215.73,215.18,215.73,15314.0,200.0088,200.2873,199.7767,200.2873,15314.0
2022-01-04 13:00:00,215.66,215.73,215.3,215.45,17966.0,200.2223,200.2873,199.8881,200.0273,17966.0
2022-01-04 13:10:00,215.39,215.64,215.1,215.1,11803.0,199.9716,200.2037,199.7024,199.7024,11803.0
2022-01-04 13:20:00,215.36,215.5,215.04,215.15,12371.0,199.9438,200.0737,199.6467,199.7488,12371.0
2022-01-04 13:30:00,215.12,215.19,214.9,214.96,13913.0,199.7209,199.7859,199.5167,199.5724,13913.0
2022-01-04 13:40:00,214.95,215.17,214.92,214.99,5995.0,199.5631,199.7674,199.5353,199.6003,5995.0
2022-01-04 13:50:00,215.1,215.1,214.71,214.78,8245.0,199.7024,199.7024,199.3403,199.4053,8245.0
2022-01-04 14:00:00,214.83,215.29,214.62,214.7,10345.0,199.4517,199.8788,199.2567,199.331,10345.0
2022-01-04 14:10:00,214.63,215.03,214.62,214.85,15717.0,199.266,199.6374,199.2567,199.4703,15717.0
2022-01-04 14:20:00,214.82,214.96,214.56,214.63,17201.0,199.4424,199.5724,199.201,199.266,17201.0
2022-01-04 14:30:00,214.8,215.06,214.74,214.93,23979.0,199.4239,199.6652,199.3681,199.5445,23979.0
2022-01-04 14:40:00,215.05,215.45,214.93,215.24,14380.0,199.656,200.0273,199.5445,199.8324,14380.0
2022-01-04 14:50:00,215.25,215.32,214.78,214.88,19813.0,199.8416,199.9066,199.4053,199.4981,19813.0
2022-01-04 15:00:00,214.93,215.41,214.84,215.31,18630.0,199.5445,199.9902,199.461,199.8973,18630.0
2022-01-04 15:10:00,215.29,215.31,214.73,214.73,23138.0,199.8788,199.8973,199.3589,199.3589,23138.0
2022-01-04 15:20:00,214.77,215.08,214.5,214.52,27764.0,199.396,199.6838,199.1453,199.1639,27764.0
2022-01-04 15:30:00,214.51,214.51,213.93,213.93,56459.0,199.1546,199.1546,198.6161,198.6161,56459.0
2022-01-04 15:40:00,213.94,215.11,213.94,214.99,35229.0,198.6254,199.7117,198.6254,199.6003,35229.0
2022-01-04 15:50:00,215.03,215.25,213.95,214.0,215770.0,199.6374,199.8416,198.6347,198.6811,215770.0
2022-01-05 09:30:00,214.41,215.79,213.74,214.4,13856.0,199.0618,200.343,198.4397,199.0525,13856.0
2022-01-05 09:40:00,214.42,215.54,214.42,215.15,9854.0,199.0711,200.1109,199.0711,199.7488,9854.0
2022-01-05 09:50:00,215.13,215.4,214.22,214.58,9355.0,199.7302,199.9809,198.8854,199.2196,9355.0
2022-01-05 10:00:00,214.4,214.4,213.19,213.59,11131.0,199.0525,199.0525,197.9291,198.3005,11131.0
2022-01-05 10:10:00,213.58,214.04,213.42,213.72,17227.0,198.2912,198.7183,198.1426,198.4212,17227.0
2022-01-05 10:20:00,213.59,213.79,213.19,213.44,14727.0,198.3005,198.4862,197.9291,198.1612,14727.0
2022-01-05 10:30:00,213.48,213.94,213.02,213.42,30402.0,198.1983,198.6254,197.7713,198.1426,30402.0
2022-01-05 10:40:00,213.42,213.83,213.15,213.59,40491.0,198.1426,198.5233,197.892,198.3005,40491.0
2022-01-05 10:50:00,213.59,213.6,212.78,213.03,46736.0,198.3005,198.3098,197.5485,197.7806,46736.0
2022-01-05 11:00:00,213.03,213.22,211.98,212.03,42448.0,197.7806,197.957,196.8057,196.8521,42448.0
2022-01-05 11:10:00,212.08,212.44,211.95,212.13,32544.0,196.8986,197.2328,196.7779,196.945,32544.0
2022-01-05 11:20:00,212.32,212.44,211.95,212.04,45054.0,197.1214,197.2328,196.7779,196.8614,45054.0
2022-01-05 11:30:00,212.01,212.26,211.75,212.07,24277.0,196.8336,197.0657,196.5922,196.8893,24277.0
2022-01-05 11:40:00,212.06,212.39,211.95,212.39,56371.0,196.88,197.1864,196.7779,197.1864,56371.0
2022-01-05 11:50:00,212.4,212.72,212.07,212.45,48185.0,197.1957,197.4927,196.8893,197.2421,48185.0
2022-01-05 12:00:00,212.54,212.61,212.09,212.26,49095.0,197.3256,197.3906,196.9078,197.0657,49095.0
2022-01-05 12:10:00,212.28,212.8,212.28,212.65,70253.0,197.0842,197.567,197.0842,197.4278,70253.0
2022-01-05 12:20:00,212.65,213.0,212.58,212.82,61705.0,197.4278,197.7527,197.3628,197.5856,61705.0
2022-01-05 12:30:00,212.8,213.51,212.65,213.44,64948.0,197.567,198.2262,197.4278,198.1612,64948.0
2022-01-05 12:40:00,213.51,214.06,213.44,213.55,28212.0,198.2262,198.7368,198.1612,198.2633,28212.0
2022-01-05 12:50:00,213.64,213.79,213.04,213.08,30210.0,198.3469,198.4862,197.7898,197.827,30210.0
2022-01-05 13:00:00,213.03,213.63,213.02,213.63,15752.0,197.7806,198.3376,197.7713,198.3376,15752.0
2022-01-05 13:10:00,213.61,213.61,212.6,212.66,32032.0,198.319,198.319,197.3813,197.437,32032.0
2022-01-05 13:20:00,212.66,212.87,212.29,212.32,20515.0,197.437,197.632,197.0935,197.1214,20515.0
2022-01-05 13:30:00,212.37,212.89,212.04,212.89,44681.0,197.1678,197.6506,196.8614,197.6506,44681.0
2022-01-05 13:40:00,212.89,213.12,212.84,213.12,18569.0,197.6506,197.8641,197.6042,197.8641,18569.0
2022-01-05 13:50:00,213.16,213.23,212.36,212.64,58698.0,197.9012,197.9662,197.1585,197.4185,58698.0
2022-01-05 14:00:00,212.68,212.89,211.87,211.91,47994.0,197.4556,197.6506,196.7036,196.7407,47994.0
2022-01-05 14:10:00,211.84,212.01,211.43,211.56,24876.0,196.6757,196.8336,196.2951,196.4158,24876.0
2022-01-05 14:20:00,211.51,211.9,211.29,211.42,42218.0,196.3694,196.7314,196.1651,196.2858,42218.0
2022-01-05 14:30:00,211.37,211.49,210.65,210.72,33737.0,196.2394,196.3508,195.5709,195.6359,33737.0
2022-01-05 14:40:00,210.71,210.74,210.29,210.63,18617.0,195.6266,195.6545,195.2367,195.5524,18617.0
2022-01-05 14:50:00,210.7,210.85,210.1,210.16,24869.0,195.6173,195.7566,195.0603,195.116,24869.0
2022-01-05 15:00:00,210.17,210.88,210.12,210.59,28288.0,195.1253,195.7845,195.0789,195.5152,28288.0
2022-01-05 15:10:00,210.33,210.34,209.82,210.05,25091.0,195.2738,195.2831,194.8003,195.0139,25091.0
2022-01-05 15:20:00,210.05,210.2,209.84,210.09,22601.0,195.0139,195.1531,194.8189,195.051,22601.0
2022-01-05 15:30:00,210.09,210.32,209.82,210.18,42075.0,195.051,195.2645,194.8003,195.1346,42075.0
2022-01-05 15:40:00,210.12,210.24,209.64,209.64,34874.0,195.0789,195.1903,194.6332,194.6332,34874.0
2022-01-05 15:50:00,209.55,210.08,209.3,209.37,185108.0,194.5497,195.0417,194.3176,194.3826,185108.0
2022-01-06 09:30:00,210.06,212.16,209.29,211.41,23717.0,195.0232,196.9728,194.3083,196.2765,23717.0
2022-01-06 09:40:00,211.38,211.9,211.11,211.53,25096.0,196.2487,196.7314,195.998,196.3879,25096.0
2022-01-06 09:50:00,211.74,213.23,211.68,212.99,41916.0,196.5829,197.9662,196.5272,197.7434,41916.0
2022-01-06 10:00:00,213.31,213.55,212.74,212.74,27904.0,198.0405,198.2633,197.5113,197.5113,27904.0
2022-01-06 10:10:00,212.97,213.3,212.51,212.87,71153.0,197.7249,198.0312,197.2978,197.632,71153.0
2022-01-06 10:20:00,212.88,213.36,212.59,213.11,99995.0,197.6413,198.0869,197.3721,197.8548,99995.0
2022-01-06 10:30:00,213.13,213.51,213.13,213.31,35746.0,197.8734,198.2262,197.8734,198.0405,35746.0
2022-01-06 10:40:00,213.37,214.66,213.35,214.5,47734.0,198.0962,199.2939,198.0776,199.1453,47734.0
2022-01-06 10:50:00,214.5,214.59,213.87,213.93,25755.0,199.1453,199.2289,198.5604,198.6161,25755.0
2022-01-06 11:00:00,213.86,214.28,213.23,214.28,26188.0,198.5511,198.9411,197.9662,198.9411,26188.0
2022-01-06 11:10:00,214.21,214.28,213.44,213.81,14726.0,198.8761,198.9411,198.1612,198.5047,14726.0
2022-01-06 11:20:00,213.84,214.11,213.49,213.51,20376.0,198.5326,198.7832,198.2076,198.2262,20376.0
2022-01-06 11:30:00,213.46,213.66,213.23,213.23,11552.0,198.1798,198.3655,197.9662,197.9662,11552.0
2022-01-06 11:40:00,213.28,213.35,212.92,213.16,9882.0,198.0127,198.0776,197.6784,197.9012,9882.0
2022-01-06 11:50:00,213.15,213.19,212.95,213.03,11712.0,197.892,197.9291,197.7063,197.7806,11712.0
2022-01-06 12:00:00,212.93,213.39,212.89,213.33,11392.0,197.6877,198.1148,197.6506,198.0591,11392.0
2022-01-06 12:10:00,213.34,213.79,213.21,213.7,7066.0,198.0684,198.4862,197.9477,198.4026,7066.0
2022-01-06 12:20:00,213.71,214.37,213.7,214.34,71004.0,198.4119,199.0246,198.4026,198.9968,71004.0
2022-01-06 12:30:00,214.39,215.47,214.39,215.32,27714.0,199.0432,200.0459,199.0432,199.9066,27714.0
2022-01-06 12:40:00,215.32,216.18,215.31,215.49,31470.0,199.9066,200.7051,199.8973,200.0645,31470.0
2022-01-06 12:50:00,215.47,216.08,215.36,215.92,18539.0,200.0459,200.6122,199.9438,200.4637,18539.0
2022-01-06 13:00:00,215.91,215.93,215.57,215.78,14448.0,200.4544,200.473,200.1387,200.3337,14448.0
2022-01-06 13:10:00,215.73,215.9,215.4,215.7,20352.0,200.2873,200.4451,199.9809,200.2594,20352.0
2022-01-06 13:20:00,215.64,215.92,215.51,215.86,33583.0,200.2037,200.4637,200.083,200.408,33583.0
2022-01-06 13:30:00,215.91,216.08,215.79,215.93,6140.0,200.4544,200.6122,200.343,200.473,6140.0
2022-01-06 13:40:00,215.96,216.01,215.81,215.94,9649.0,200.5008,200.5472,200.3616,200.4822,9649.0
2022-01-06 13:50:00,215.88,215.96,215.73,215.96,8681.0,200.4265,200.5008,200.2873,200.5008,8681.0
2022-01-06 14:00:00,215.88,215.94,215.2,215.27,17748.0,200.4265,200.4822,199.7952,199.8602,17748.0
2022-01-06 14:10:00,215.4,215.59,215.35,215.5,5166.0,199.9809,200.1573,199.9345,200.0737,5166.0
2022-01-06 14:20:00,215.47,216.05,215.41,215.99,15821.0,200.0459,200.5844,199.9902,200.5287,15821.0
2022-01-06 14:30:00,215.89,216.18,215.84,215.89,8342.0,200.4358,200.7051,200.3894,200.4358,8342.0
2022-01-06 14:40:00,215.9,216.11,215.71,215.83,10755.0,200.4451,200.6401,200.2687,200.3801,10755.0
2022-01-06 14:50:00,215.86,216.33,215.86,216.31,9569.0,200.408,200.8443,200.408,200.8258,9569.0
2022-01-06 15:00:00,216.3,216.45,216.25,216.3,15715.0,200.8165,200.9557,200.7701,200.8165,15715.0
2022-01-06 15:10:00,216.27,216.29,215.71,215.94,21708.0,200.7886,200.8072,200.2687,200.4822,21708.0
2022-01-06 15:20:00,215.99,216.73,215.8,216.73,40607.0,200.5287,201.2157,200.3523,201.2157,40607.0
2022-01-06 15:30:00,216.7,217.27,216.32,217.0,66685.0,201.1878,201.717,200.835,201.4664,66685.0
2022-01-06 15:40:00,217.04,217.17,216.84,216.94,42982.0,201.5035,201.6242,201.3178,201.4107,42982.0
2022-01-06 15:50:00,216.9,217.63,216.78,217.54,159324.0,201.3735,202.0513,201.2621,201.9677,159324.0
2022-01-07 09:30:00,218.37,219.33,217.95,218.05,27213.0,202.7383,203.6296,202.3484,202.4412,27213.0
2022-01-07 09:40:00,218.07,218.94,218.02,218.62,33967.0,202.4598,203.2675,202.4134,202.9704,33967.0
2022-01-07 09:50:00,218.61,219.16,218.54,219.02,16706.0,202.9611,203.4717,202.8961,203.3418,16706.0
2022-01-07 10:00:00,219.0,219.46,218.76,218.89,15047.0,203.3232,203.7503,203.1004,203.2211,15047.0
2022-01-07 10:10:00,219.01,219.61,218.89,219.49,22873.0,203.3325,203.8895,203.2211,203.7781,22873.0
2022-01-07 10:20:00,219.38,220.22,219.38,220.03,18456.0,203.676,204.4559,203.676,204.2795,18456.0
2022-01-07 10:30:00,220.11,220.15,219.56,219.87,17412.0,204.3537,204.3909,203.8431,204.1309,17412.0
2022-01-07 10:40:00,219.8,220.13,219.55,219.81,10509.0,204.0659,204.3723,203.8338,204.0752,10509.0
2022-01-07 10:50:00,219.66,219.89,219.27,219.35,16038.0,203.936,204.1495,203.5739,203.6481,16038.0
2022-01-07 11:00:00,219.35,219.57,219.2,219.37,16840.0,203.6481,203.8524,203.5089,203.6667,16840.0
2022-01-07 11:10:00,219.4,219.56,219.0,219.03,25860.0,203.6946,203.8431,203.3232,203.3511,25860.0
2022-01-07 11:20:00,219.03,219.27,218.77,219.19,25283.0,203.3511,203.5739,203.1097,203.4996,25283.0
2022-01-07 11:30:00,219.23,219.57,219.2,219.44,11937.0,203.5367,203.8524,203.5089,203.7317,11937.0
2022-01-07 11:40:00,219.44,220.04,219.42,219.99,10032.0,203.7317,204.2888,203.7131,204.2423,10032.0
2022-01-07 11:50:00,220.04,220.58,220.04,220.24,17498.0,204.2888,204.7901,204.2888,204.4744,17498.0
2022-01-07 12:00:00,220.21,220.28,219.71,219.95,6420.0,204.4466,204.5116,203.9824,204.2052,6420.0
2022-01-07 12:10:00,219.88,219.91,219.62,219.69,10350.0,204.1402,204.1681,203.8988,203.9638,10350.0
2022-01-07 12:20:00,219.66,219.82,219.14,219.26,9028.0,203.936,204.0845,203.4532,203.5646,9028.0
2022-01-07 12:30:00,219.18,219.26,218.95,219.18,12395.0,203.4903,203.5646,203.2768,203.4903,12395.0
2022-01-07 12:40:00,219.15,219.48,219.1,219.43,19286.0,203.4625,203.7688,203.416,203.7224,19286.0
2022-01-07 12:50:00,219.41,219.48,219.07,219.24,12205.0,203.7039,203.7688,203.3882,203.546,12205.0
2022-01-07 13:00:00,219.3,219.32,219.09,219.15,8414.0,203.6017,203.6203,203.4068,203.4625,8414.0
2022-01-07 13:10:00,219.14,219.25,218.96,218.96,12341.0,203.4532,203.5553,203.2861,203.2861,12341.0
2022-01-07 13:20:00,218.88,218.95,218.7,218.93,14869.0,203.2118,203.2768,203.0447,203.2582,14869.0
2022-01-07 13:30:00,218.91,219.43,218.8,219.43,19566.0,203.2396,203.7224,203.1375,203.7224,19566.0
2022-01-07 13:40:00,219.43,219.53,219.15,219.52,26090.0,203.7224,203.8153,203.4625,203.806,26090.0
2022-01-07 13:50:00,219.52,219.65,219.35,219.4,7700.0,203.806,203.9267,203.6481,203.6946,7700.0
2022-01-07 14:00:00,219.44,219.92,219.44,219.84,10462.0,203.7317,204.1773,203.7317,204.1031,10462.0
2022-01-07 14:10:00,219.82,219.83,219.53,219.6,16194.0,204.0845,204.0938,203.8153,203.8803,16194.0
2022-01-07 14:20:00,219.67,219.72,218.88,219.13,21761.0,203.9452,203.9917,203.2118,203.4439,21761.0
2022-01-07 14:30:00,219.12,219.26,218.47,218.92,33721.0,203.4346,203.5646,202.8311,203.2489,33721.0
2022-01-07 14:40:00,218.91,219.2,218.48,219.04,72940.0,203.2396,203.5089,202.8404,203.3603,72940.0
2022-01-07 14:50:00,218.92,219.52,218.91,219.37,32254.0,203.2489,203.806,203.2396,203.6667,32254.0
2022-01-07 15:00:00,219.36,220.02,219.33,219.9,34268.0,203.6574,204.2702,203.6296,204.1588,34268.0
2022-01-07 15:10:00,219.9,219.99,219.7,219.74,34475.0,204.1588,204.2423,203.9731,204.0102,34475.0
2022-01-07 15:20:00,219.74,220.03,219.67,219.91,34301.0,204.0102,204.2795,203.9452,204.1681,34301.0
2022-01-07 15:30:00,219.86,220.13,219.54,220.13,57341.0,204.1216,204.3723,203.8245,204.3723,57341.0
2022-01-07 15:40:00,220.12,220.21,219.65,219.81,56638.0,204.363,204.4466,203.9267,204.0752,56638.0
2022-01-07 15:50:00,219.92,220.34,219.6,219.87,242000.0,204.1773,204.5673,203.8803,204.1309,242000.0
2022-01-10 09:30:00,221.0,223.18,221.0,223.13,24918.0,205.18,207.204,205.18,207.1576,24918.0
2022-01-10 09:40:00,223.34,223.51,222.77,223.35,21540.0,207.3525,207.5104,206.8233,207.3618,21540.0
2022-01-10 09:50:00,223.35,224.14,223.09,224.01,21467.0,207.3618,208.0953,207.1204,207.9746,21467.0
2022-01-10 10:00:00,224.02,224.39,222.54,223.08,37882.0,207.9839,208.3274,206.6098,207.1111,37882.0
2022-01-10 10:10:00,223.08,223.1,222.09,222.14,31159.0,207.1111,207.1297,206.192,206.2384,31159.0
2022-01-10 10:20:00,222.21,222.57,222.13,222.33,67594.0,206.3034,206.6376,206.2291,206.4148,67594.0
2022-01-10 10:30:00,222.39,222.98,221.61,222.88,88023.0,206.4705,207.0183,205.7464,206.9255,88023.0
2022-01-10 10:40:00,222.87,223.05,222.53,222.75,23594.0,206.9162,207.0833,206.6005,206.8048,23594.0
2022-01-10 10:50:00,222.79,223.21,222.54,223.07,48577.0,206.8419,207.2318,206.6098,207.1019,48577.0
2022-01-10 11:00:00,222.91,223.65,222.56,222.96,80569.0,206.9533,207.6403,206.6284,206.9997,80569.0
2022-01-10 11:10:00,222.96,223.08,222.12,222.63,59622.0,206.9997,207.1111,206.2199,206.6934,59622.0
2022-01-10 11:20:00,222.62,223.31,222.57,223.23,94705.0,206.6841,207.3247,206.6376,207.2504,94705.0
2022-01-10 11:30:00,223.23,223.32,222.94,223.05,22513.0,207.2504,207.334,206.9812,207.0833,22513.0
2022-01-10 11:40:00,223.0,223.29,222.58,223.21,16126.0,207.0369,207.3061,206.6469,207.2318,16126.0
2022-01-10 11:50:00,223.14,223.34,223.05,223.24,11018.0,207.1668,207.3525,207.0833,207.2597,11018.0
2022-01-10 12:00:00,223.14,223.21,222.81,222.99,16254.0,207.1668,207.2318,206.8605,207.0276,16254.0
2022-01-10 12:10:00,222.99,223.06,222.83,222.98,17998.0,207.0276,207.0926,206.879,207.0183,17998.0
2022-01-10 12:20:00,222.92,223.07,222.84,222.99,39469.0,206.9626,207.1019,206.8883,207.0276,39469.0
2022-01-10 12:30:00,222.95,223.0,222.26,222.4,69874.0,206.9904,207.0369,206.3498,206.4798,69874.0
2022-01-10 12:40:00,222.47,222.55,221.19,221.23,20007.0,206.5448,206.6191,205.3564,205.3936,20007.0
2022-01-10 12:50:00,221.22,222.55,221.14,222.54,143824.0,205.3843,206.6191,205.31,206.6098,143824.0
2022-01-10 13:00:00,222.5,222.79,222.48,222.58,10776.0,206.5727,206.8419,206.5541,206.6469,10776.0
2022-01-10 13:10:00,222.56,222.56,221.92,222.0,7723.0,206.6284,206.6284,206.0342,206.1085,7723.0
2022-01-10 13:20:00,222.04,222.18,221.86,221.89,11247.0,206.1456,206.2756,205.9785,206.0063,11247.0
2022-01-10 13:30:00,221.89,222.08,221.62,221.78,15111.0,206.0063,206.1827,205.7557,205.9042,15111.0
2022-01-10 13:40:00,221.72,222.04,221.71,222.04,9176.0,205.8485,206.1456,205.8392,206.1456,9176.0
2022-01-10 13:50:00,222.03,222.32,222.03,222.17,10908.0,206.1363,206.4055,206.1363,206.2663,10908.0
2022-01-10 14:00:00,222.21,222.68,222.17,222.68,9324.0,206.3034,206.7398,206.2663,206.7398,9324.0
2022-01-10 14:10:00,222.65,223.06,222.61,223.02,23380.0,206.7119,207.0926,206.6748,207.0554,23380.0
2022-01-10 14:20:00,223.03,223.13,222.95,223.09,15174.0,207.0647,207.1576,206.9904,207.1204,15174.0
2022-01-10 14:30:00,223.07,223.19,222.94,223.07,15509.0,207.1019,207.2133,206.9812,207.1019,15509.0
2022-01-10 14:40:00,223.1,223.51,223.09,223.5,12319.0,207.1297,207.5104,207.1204,207.5011,12319.0
2022-01-10 14:50:00,223.5,223.5,222.67,222.76,21395.0,207.5011,207.5011,206.7305,206.814,21395.0
2022-01-10 15:00:00,222.74,223.05,222.7,222.92,37467.0,206.7955,207.0833,206.7583,206.9626,37467.0
2022-01-10 15:10:00,223.01,223.17,222.93,222.99,22368.0,207.0462,207.1947,206.9719,207.0276,22368.0
2022-01-10 15:20:00,222.98,223.25,222.94,223.06,20875.0,207.0183,207.269,206.9812,207.0926,20875.0
2022-01-10 15:30:00,223.06,223.29,222.99,223.22,31570.0,207.0926,207.3061,207.0276,207.2411,31570.0
2022-01-10 15:40:00,223.18,223.45,222.88,223.28,52717.0,207.204,207.4547,206.9255,207.2968,52717.0
2022-01-10 15:50:00,223.27,223.8,223.14,223.42,135125.0,207.2875,207.7796,207.1668,207.4268,135125.0
2022-01-11 09:30:00,225.0,225.5,223.83,224.47,36622.0,208.8937,209.3579,207.8075,208.4016,36622.0
2022-01-11 09:40:00,224.37,224.63,223.13,223.31,9014.0,208.3088,208.5502,207.1576,207.3247,9014.0
2022-01-11 09:50:00,223.3,223.74,222.96,223.3,38623.0,207.3154,207.7239,206.9997,207.3154,38623.0
2022-01-11 10:00:00,223.4,223.63,221.7,221.7,38077.0,207.4082,207.6218,205.8299,205.8299,38077.0
2022-01-11 10:10:00,221.71,222.45,221.67,222.35,34862.0,205.8392,206.5262,205.8021,206.4334,34862.0
2022-01-11 10:20:00,222.3,223.14,222.23,222.99,36192.0,206.387,207.1668,206.322,207.0276,36192.0
2022-01-11 10:30:00,223.03,223.78,222.84,223.29,40741.0,207.0647,207.761,206.8883,207.3061,40741.0
2022-01-11 10:40:00,223.31,223.32,222.32,222.46,25302.0,207.3247,207.334,206.4055,206.5355,25302.0
2022-01-11 10:50:00,222.24,222.69,222.01,222.18,21420.0,206.3313,206.7491,206.1177,206.2756,21420.0
2022-01-11 11:00:00,222.25,222.56,222.01,222.02,18644.0,206.3406,206.6284,206.1177,206.127,18644.0
2022-01-11 11:10:00,221.93,222.21,221.85,221.94,20070.0,206.0435,206.3034,205.9692,206.0527,20070.0
2022-01-11 11:20:00,221.94,222.4,221.86,222.1,26395.0,206.0527,206.4798,205.9785,206.2013,26395.0
2022-01-11 11:30:00,222.1,222.52,221.84,222.44,17464.0,206.2013,206.5912,205.9599,206.517,17464.0
2022-01-11 11:40:00,222.47,222.97,222.33,222.48,21539.0,206.5448,207.009,206.4148,206.5541,21539.0
2022-01-11 11:50:00,222.53,223.01,222.4,222.77,18843.0,206.6005,207.0462,206.4798,206.8233,18843.0
2022-01-11 12:00:00,222.78,222.92,222.47,222.71,9673.0,206.8326,206.9626,206.5448,206.7676,9673.0
2022-01-11 12:10:00,222.76,223.96,222.72,223.85,20200.0,206.814,207.9281,206.7769,207.826,20200.0
2022-01-11 12:20:00,223.7,223.75,222.8,222.97,17120.0,207.6868,207.7332,206.8512,207.009,17120.0
2022-01-11 12:30:00,222.96,223.19,222.63,222.91,23425.0,206.9997,207.2133,206.6934,206.9533,23425.0
2022-01-11 12:40:00,222.97,223.09,222.84,222.93,8936.0,207.009,207.1204,206.8883,206.9719,8936.0
2022-01-11 12:50:00,222.97,223.24,222.93,223.21,8495.0,207.009,207.2597,206.9719,207.2318,8495.0
2022-01-11 13:00:00,223.21,223.88,223.15,223.5,27806.0,207.2318,207.8539,207.1761,207.5011,27806.0
2022-01-11 13:10:00,223.46,223.5,223.01,223.41,23378.0,207.4639,207.5011,207.0462,207.4175,23378.0
2022-01-11 13:20:00,223.41,223.53,223.1,223.31,18105.0,207.4175,207.5289,207.1297,207.3247,18105.0
2022-01-11 13:30:00,223.31,223.42,223.24,223.37,27192.0,207.3247,207.4268,207.2597,207.3804,27192.0
2022-01-11 13:40:00,223.4,223.47,222.69,222.93,91287.0,207.4082,207.4732,206.7491,206.9719,91287.0
2022-01-11 13:50:00,222.96,223.01,222.7,222.76,19453.0,206.9997,207.0462,206.7583,206.814,19453.0
2022-01-11 14:00:00,222.74,223.03,222.46,222.55,29792.0,206.7955,207.0647,206.5355,206.6191,29792.0
2022-01-11 14:10:00,222.59,222.85,222.54,222.54,16401.0,206.6562,206.8976,206.6098,206.6098,16401.0
2022-01-11 14:20:00,222.43,222.65,222.25,222.25,26506.0,206.5077,206.7119,206.3406,206.3406,26506.0
2022-01-11 14:30:00,222.25,222.34,221.94,221.98,11141.0,206.3406,206.4241,206.0527,206.0899,11141.0
2022-01-11 14:40:00,221.94,222.13,221.87,222.13,10189.0,206.0527,206.2291,205.9878,206.2291,10189.0
2022-01-11 14:50:00,222.11,222.29,222.03,222.17,5905.0,206.2106,206.3777,206.1363,206.2663,5905.0
2022-01-11 15:00:00,222.15,222.4,222.05,222.12,8308.0,206.2477,206.4798,206.1549,206.2199,8308.0
2022-01-11 15:10:00,222.11,222.51,222.11,222.48,16483.0,206.2106,206.5819,206.2106,206.5541,16483.0
2022-01-11 15:20:00,222.47,222.65,222.29,222.58,38412.0,206.5448,206.7119,206.3777,206.6469,38412.0
2022-01-11 15:30:00,222.56,222.72,222.17,222.18,19895.0,206.6284,206.7769,206.2663,206.2756,19895.0
2022-01-11 15:40:00,222.1,222.27,221.8,221.93,17657.0,206.2013,206.3591,205.9228,206.0435,17657.0
2022-01-11 15:50:00,221.97,222.16,221.84,222.1,90231.0,206.0806,206.257,205.9599,206.2013,90231.0
2022-01-12 09:30:00,221.94,223.14,221.01,221.69,19683.0,206.0527,207.1668,205.1893,205.8206,19683.0
2022-01-12 09:40:00,221.86,221.86,221.04,221.63,19736.0,205.9785,205.9785,205.2172,205.7649,19736.0
2022-01-12 09:50:00,221.8,221.8,221.2,221.64,14933.0,205.9228,205.9228,205.3657,205.7742,14933.0
2022-01-12 10:00:00,221.61,221.72,220.92,220.92,7409.0,205.7464,205.8485,205.1058,205.1058,7409.0
2022-01-12 10:10:00,220.87,221.2,220.7,220.78,8715.0,205.0593,205.3657,204.9015,204.9758,8715.0
2022-01-12 10:20:00,220.72,221.0,220.12,220.34,6950.0,204.9201,205.18,204.363,204.5673,6950.0
2022-01-12 10:30:00,220.38,220.92,220.23,220.55,12224.0,204.6044,205.1058,204.4652,204.7622,12224.0
2022-01-12 10:40:00,220.47,220.57,219.88,220.0,12231.0,204.688,204.7808,204.1402,204.2516,12231.0
2022-01-12 10:50:00,219.91,220.46,219.78,220.4,22656.0,204.1681,204.6787,204.0474,204.623,22656.0
2022-01-12 11:00:00,220.5,221.34,220.49,221.34,11684.0,204.7158,205.4957,204.7065,205.4957,11684.0
2022-01-12 11:10:00,221.23,221.68,220.89,220.99,10895.0,205.3936,205.8114,205.0779,205.1708,10895.0
2022-01-12 11:20:00,221.08,221.41,220.98,221.41,4545.0,205.2543,205.5607,205.1615,205.5607,4545.0
2022-01-12 11:30:00,221.43,221.65,221.27,221.27,9221.0,205.5793,205.7835,205.4307,205.4307,9221.0
2022-01-12 11:40:00,221.27,221.62,221.27,221.35,4434.0,205.4307,205.7557,205.4307,205.505,4434.0
2022-01-12 11:50:00,221.31,221.62,221.26,221.44,6895.0,205.4678,205.7557,205.4214,205.5885,6895.0
2022-01-12 12:00:00,221.41,221.54,221.24,221.35,5797.0,205.5607,205.6814,205.4029,205.505,5797.0
2022-01-12 12:10:00,221.44,221.57,221.43,221.55,6912.0,205.5885,205.7092,205.5793,205.6907,6912.0
2022-01-12 12:20:00,221.53,221.54,221.28,221.41,4084.0,205.6721,205.6814,205.44,205.5607,4084.0
2022-01-12 12:30:00,221.41,221.41,221.02,221.05,8837.0,205.5607,205.5607,205.1986,205.2265,8837.0
2022-01-12 12:40:00,221.05,221.23,220.95,220.98,11922.0,205.2265,205.3936,205.1336,205.1615,11922.0
2022-01-12 12:50:00,221.03,221.26,221.0,221.21,5585.0,205.2079,205.4214,205.18,205.375,5585.0
2022-01-12 13:00:00,221.21,221.28,221.13,221.15,5468.0,205.375,205.44,205.3007,205.3193,5468.0
2022-01-12 13:10:00,221.13,221.17,220.81,220.82,5318.0,205.3007,205.3379,205.0036,205.0129,5318.0
2022-01-12 13:20:00,220.74,220.89,220.68,220.68,7383.0,204.9386,205.0779,204.8829,204.8829,7383.0
2022-01-12 13:30:00,220.56,220.58,219.99,220.03,3598.0,204.7715,204.7901,204.2423,204.2795,3598.0
2022-01-12 13:40:00,220.16,220.35,220.07,220.11,8514.0,204.4002,204.5766,204.3166,204.3537,8514.0
2022-01-12 13:50:00,220.09,220.13,219.96,219.96,4598.0,204.3352,204.3723,204.2145,204.2145,4598.0
2022-01-12 14:00:00,219.96,219.99,219.78,219.88,6265.0,204.2145,204.2423,204.0474,204.1402,6265.0
2022-01-12 14:10:00,219.99,220.07,219.84,220.03,7172.0,204.2423,204.3166,204.1031,204.2795,7172.0
2022-01-12 14:20:00,220.02,220.26,220.02,220.19,2739.0,204.2702,204.493,204.2702,204.428,2739.0
2022-01-12 14:30:00,220.27,220.3,219.75,219.76,17049.0,204.5023,204.5301,204.0195,204.0288,17049.0
2022-01-12 14:40:00,219.77,220.0,219.7,219.98,9310.0,204.0381,204.2516,203.9731,204.233,9310.0
2022-01-12 14:50:00,219.98,220.05,219.85,219.85,7601.0,204.233,204.298,204.1124,204.1124,7601.0
2022-01-12 15:00:00,219.82,219.82,219.31,219.56,6021.0,204.0845,204.0845,203.611,203.8431,6021.0
2022-01-12 15:10:00,219.57,220.05,219.54,219.97,11142.0,203.8524,204.298,203.8245,204.2238,11142.0
2022-01-12 15:20:00,220.0,220.05,219.93,219.98,7882.0,204.2516,204.298,204.1866,204.233,7882.0
2022-01-12 15:30:00,219.98,220.08,219.82,219.9,11369.0,204.233,204.3259,204.0845,204.1588,11369.0
2022-01-12 15:40:00,219.92,220.06,219.78,219.82,39866.0,204.1773,204.3073,204.0474,204.0845,39866.0
2022-01-12 15:50:00,219.88,220.64,219.81,220.06,108688.0,204.1402,204.8458,204.0752,204.3073,108688.0
2022-01-13 09:30:00,220.45,221.0,219.88,220.68,8792.0,204.6694,205.18,204.1402,204.8829,8792.0
2022-01-13 09:40:00,220.84,221.29,220.58,221.29,23994.0,205.0315,205.4493,204.7901,205.4493,23994.0
2022-01-13 09:50:00,221.11,221.53,221.0,221.24,32599.0,205.2822,205.6721,205.18,205.4029,32599.0
2022-01-13 10:00:00,221.27,221.7,220.96,221.14,18680.0,205.4307,205.8299,205.1429,205.31,18680.0
2022-01-13 10:10:00,221.26,221.32,220.78,220.8,14896.0,205.4214,205.4771,204.9758,204.9944,14896.0
2022-01-13 10:20:00,220.89,221.33,220.79,221.33,10381.0,205.0779,205.4864,204.9851,205.4864,10381.0
2022-01-13 10:30:00,221.5,221.69,221.37,221.69,8698.0,205.6442,205.8206,205.5235,205.8206,8698.0
2022-01-13 10:40:00,221.73,222.23,221.72,222.04,14049.0,205.8578,206.322,205.8485,206.1456,14049.0
2022-01-13 10:50:00,222.0,222.14,221.29,221.94,14820.0,206.1085,206.2384,205.4493,206.0527,14820.0
2022-01-13 11:00:00,222.0,222.14,221.68,222.08,13480.0,206.1085,206.2384,205.8114,206.1827,13480.0
2022-01-13 11:10:00,222.1,222.2,221.9,222.11,8849.0,206.2013,206.2941,206.0156,206.2106,8849.0
2022-01-13 11:20:00,222.02,222.33,221.98,222.31,9859.0,206.127,206.4148,206.0899,206.3963,9859.0
2022-01-13 11:30:00,222.35,222.58,222.12,222.26,4103.0,206.4334,206.6469,206.2199,206.3498,4103.0
2022-01-13 11:40:00,222.31,222.8,222.31,222.69,7343.0,206.3963,206.8512,206.3963,206.7491,7343.0
2022-01-13 11:50:00,222.72,222.91,222.68,222.79,3769.0,206.7769,206.9533,206.7398,206.8419,3769.0
2022-01-13 12:00:00,222.92,222.92,222.45,222.9,52108.0,206.9626,206.9626,206.5262,206.944,52108.0
2022-01-13 12:10:00,222.93,222.93,222.16,222.22,43836.0,206.9719,206.9719,206.257,206.3127,43836.0
2022-01-13 12:20:00,222.22,222.5,222.08,222.48,5810.0,206.3127,206.5727,206.1827,206.5541,5810.0
2022-01-13 12:30:00,222.49,222.69,222.34,222.42,9414.0,206.5634,206.7491,206.4241,206.4984,9414.0
2022-01-13 12:40:00,222.43,222.71,222.43,222.52,11108.0,206.5077,206.7676,206.5077,206.5912,11108.0
2022-01-13 12:50:00,222.61,222.61,221.92,222.21,19479.0,206.6748,206.6748,206.0342,206.3034,19479.0
2022-01-13 13:00:00,222.23,222.47,222.1,222.38,10007.0,206.322,206.5448,206.2013,206.4612,10007.0
2022-01-13 13:10:00,222.41,222.48,222.04,222.19,26246.0,206.4891,206.5541,206.1456,206.2849,26246.0
2022-01-13 13:20:00,222.17,222.6,222.14,222.47,13103.0,206.2663,206.6655,206.2384,206.5448,13103.0
2022-01-13 13:30:00,222.35,222.44,222.06,222.29,15470.0,206.4334,206.517,206.1642,206.3777,15470.0
2022-01-13 13:40:00,222.27,222.29,222.0,222.26,13485.0,206.3591,206.3777,206.1085,206.3498,13485.0
2022-01-13 13:50:00,222.24,222.36,222.21,222.32,4472.0,206.3313,206.4427,206.3034,206.4055,4472.0
2022-01-13 14:00:00,222.28,222.42,222.13,222.18,34916.0,206.3684,206.4984,206.2291,206.2756,34916.0
2022-01-13 14:10:00,222.19,222.19,221.76,221.79,12144.0,206.2849,206.2849,205.8856,205.9135,12144.0
2022-01-13 14:20:00,221.76,222.4,221.76,222.4,26150.0,205.8856,206.4798,205.8856,206.4798,26150.0
2022-01-13 14:30:00,222.38,222.56,222.26,222.52,12980.0,206.4612,206.6284,206.3498,206.5912,12980.0
2022-01-13 14:40:00,222.61,223.25,222.61,223.12,13369.0,206.6748,207.269,206.6748,207.1483,13369.0
2022-01-13 14:50:00,223.12,223.23,222.41,223.0,20995.0,207.1483,207.2504,206.4891,207.0369,20995.0
2022-01-13 15:00:00,222.97,223.03,222.5,222.78,15274.0,207.009,207.0647,206.5727,206.8326,15274.0
2022-01-13 15:10:00,222.81,223.09,222.57,222.57,13812.0,206.8605,207.1204,206.6376,206.6376,13812.0
2022-01-13 15:20:00,222.47,222.81,222.3,222.3,13291.0,206.5448,206.8605,206.387,206.387,13291.0
2022-01-13 15:30:00,222.25,222.73,222.07,222.16,72108.0,206.3406,206.7862,206.1734,206.257,72108.0
2022-01-13 15:40:00,222.18,222.38,222.04,222.19,31829.0,206.2756,206.4612,206.1456,206.2849,31829.0
2022-01-13 15:50:00,222.23,222.86,222.06,222.53,105793.0,206.322,206.9069,206.1642,206.6005,105793.0
2022-01-14 09:30:00,221.88,223.0,221.82,222.74,15492.0,205.997,207.0369,205.9413,206.7955,15492.0
2022-01-14 09:40:00,222.71,223.16,221.93,222.9,23317.0,206.7676,207.1854,206.0435,206.944,23317.0
2022-01-14 09:50:00,222.77,222.99,222.4,222.6,22346.0,206.8233,207.0276,206.4798,206.6655,22346.0
2022-01-14 10:00:00,222.6,223.07,222.4,222.98,16701.0,206.6655,207.1019,206.4798,207.0183,16701.0
2022-01-14 10:10:00,222.87,223.16,222.44,222.78,16512.0,206.9162,207.1854,206.517,206.8326,16512.0
2022-01-14 10:20:00,222.85,222.86,222.35,222.74,14978.0,206.8976,206.9069,206.4334,206.7955,14978.0
2022-01-14 10:30:00,222.69,223.1,222.5,223.07,14719.0,206.7491,207.1297,206.5727,207.1019,14719.0
2022-01-14 10:40:00,223.0,223.19,222.83,223.0,11155.0,207.0369,207.2133,206.879,207.0369,11155.0
2022-01-14 10:50:00,223.0,223.0,222.58,222.92,9722.0,207.0369,207.0369,206.6469,206.9626,9722.0
2022-01-14 11:00:00,222.81,222.93,222.36,222.71,11354.0,206.8605,206.9719,206.4427,206.7676,11354.0
2022-01-14 11:10:00,222.68,223.2,222.67,223.2,50094.0,206.7398,207.2226,206.7305,207.2226,50094.0
2022-01-14 11:20:00,223.46,223.54,223.3,223.54,13426.0,207.4639,207.5382,207.3154,207.5382,13426.0
2022-01-14 11:30:00,223.5,223.5,222.94,223.15,11455.0,207.5011,207.5011,206.9812,207.1761,11455.0
2022-01-14 11:40:00,223.16,223.72,223.11,223.72,10945.0,207.1854,207.7053,207.139,207.7053,10945.0
2022-01-14 11:50:00,223.72,223.88,223.45,223.7,10959.0,207.7053,207.8539,207.4547,207.6868,10959.0
2022-01-14 12:00:00,223.6,223.6,223.28,223.58,10619.0,207.5939,207.5939,207.2968,207.5753,10619.0
2022-01-14 12:10:00,223.59,224.04,223.52,224.04,15644.0,207.5846,208.0024,207.5196,208.0024,15644.0
2022-01-14 12:20:00,223.99,223.99,223.2,223.21,14087.0,207.956,207.956,207.2226,207.2318,14087.0
2022-01-14 12:30:00,223.09,223.53,222.92,223.23,11570.0,207.1204,207.5289,206.9626,207.2504,11570.0
2022-01-14 12:40:00,223.15,223.42,223.08,223.42,8868.0,207.1761,207.4268,207.1111,207.4268,8868.0
2022-01-14 12:50:00,223.42,223.57,223.31,223.49,12317.0,207.4268,207.5661,207.3247,207.4918,12317.0
2022-01-14 13:00:00,223.45,223.84,223.43,223.83,16257.0,207.4547,207.8167,207.4361,207.8075,16257.0
2022-01-14 13:10:00,223.73,224.16,223.73,224.07,12980.0,207.7146,208.1138,207.7146,208.0303,12980.0
2022-01-14 13:20:00,224.05,224.32,223.97,224.22,18199.0,208.0117,208.2624,207.9374,208.1695,18199.0
2022-01-14 13:30:00,224.22,224.78,224.2,224.78,13801.0,208.1695,208.6894,208.151,208.6894,13801.0
2022-01-14 13:40:00,224.66,224.94,224.56,224.73,9037.0,208.578,208.838,208.4852,208.643,9037.0
2022-01-14 13:50:00,224.67,224.76,224.23,224.48,14343.0,208.5873,208.6709,208.1788,208.4109,14343.0
2022-01-14 14:00:00,224.49,225.08,224.49,224.9,17498.0,208.4202,208.968,208.4202,208.8009,17498.0
2022-01-14 14:10:00,224.83,225.45,224.75,225.2,25838.0,208.7359,209.3115,208.6616,209.0794,25838.0
2022-01-14 14:20:00,225.2,225.69,225.14,225.51,13700.0,209.0794,209.5343,209.0237,209.3672,13700.0
2022-01-14 14:30:00,225.43,225.85,225.43,225.78,30549.0,209.2929,209.6829,209.2929,209.6179,30549.0
2022-01-14 14:40:00,225.72,225.97,225.49,225.96,19990.0,209.5622,209.7943,209.3486,209.785,19990.0
2022-01-14 14:50:00,225.99,226.64,225.99,226.59,25559.0,209.8128,210.4163,209.8128,210.3699,25559.0
2022-01-14 15:00:00,226.59,227.47,226.59,227.45,46206.0,210.3699,211.1869,210.3699,211.1683,46206.0
2022-01-14 15:10:00,227.45,227.65,227.27,227.33,38180.0,211.1683,211.354,211.0012,211.0569,38180.0
2022-01-14 15:20:00,227.34,227.36,226.58,226.89,27631.0,211.0662,211.0848,210.3606,210.6484,27631.0
2022-01-14 15:30:00,226.88,227.33,226.77,227.15,42510.0,210.6391,211.0569,210.537,210.8898,42510.0
2022-01-14 15:40:00,227.08,227.57,226.98,227.44,48797.0,210.8248,211.2797,210.732,211.159,48797.0
2022-01-14 15:50:00,227.46,227.94,227.08,227.91,216171.0,211.1776,211.6232,210.8248,211.5954,216171.0
2022-01-18 09:30:00,227.9,227.95,226.05,226.73,25437.0,211.5861,211.6325,209.8685,210.4999,25437.0
2022-01-18 09:40:00,226.41,227.06,226.13,226.64,18953.0,210.2028,210.8062,209.9428,210.4163,18953.0
2022-01-18 09:50:00,226.81,227.0,225.94,226.15,70193.0,210.5741,210.7505,209.7664,209.9614,70193.0
2022-01-18 10:00:00,226.15,226.15,224.5,224.82,36178.0,209.9614,209.9614,208.4295,208.7266,36178.0
2022-01-18 10:10:00,224.8,225.21,224.34,224.56,55883.0,208.708,209.0887,208.2809,208.4852,55883.0
2022-01-18 10:20:00,224.65,225.48,224.53,225.43,23613.0,208.5688,209.3393,208.4573,209.2929,23613.0
2022-01-18 10:30:00,225.43,226.05,225.32,225.79,42895.0,209.2929,209.8685,209.1908,209.6271,42895.0
2022-01-18 10:40:00,225.83,226.39,225.7,226.17,17613.0,209.6643,210.1842,209.5436,209.9799,17613.0
2022-01-18 10:50:00,226.23,226.8,226.22,226.72,10914.0,210.0357,210.5649,210.0264,210.4906,10914.0
2022-01-18 11:00:00,226.71,227.15,226.61,227.02,44400.0,210.4813,210.8898,210.3885,210.7691,44400.0
2022-01-18 11:10:00,226.87,227.62,226.81,227.6,16444.0,210.6298,211.3262,210.5741,211.3076,16444.0
2022-01-18 11:20:00,227.59,227.6,227.13,227.34,33030.0,211.2983,211.3076,210.8712,211.0662,33030.0
2022-01-18 11:30:00,227.26,227.26,226.23,226.24,36400.0,210.9919,210.9919,210.0357,210.0449,36400.0
2022-01-18 11:40:00,226.19,226.68,226.19,226.45,6129.0,209.9985,210.4534,209.9985,210.2399,6129.0
2022-01-18 11:50:00,226.52,226.52,225.89,225.96,6289.0,210.3049,210.3049,209.72,209.785,6289.0
2022-01-18 12:00:00,225.96,226.11,225.72,225.99,16127.0,209.785,209.9242,209.5622,209.8128,16127.0
2022-01-18 12:10:00,225.99,226.49,225.94,226.41,6854.0,209.8128,210.277,209.7664,210.2028,6854.0
2022-01-18 12:20:00,226.4,226.53,226.15,226.42,16088.0,210.1935,210.3142,209.9614,210.2121,16088.0
2022-01-18 12:30:00,226.45,226.68,226.27,226.4,78700.0,210.2399,210.4534,210.0728,210.1935,78700.0
2022-01-18 12:40:00,226.36,226.36,225.95,226.03,10461.0,210.1563,210.1563,209.7757,209.85,10461.0
2022-01-18 12:50:00,226.0,226.37,225.92,226.33,13458.0,209.8221,210.1656,209.7478,210.1285,13458.0
2022-01-18 13:00:00,226.29,226.71,226.14,226.69,13838.0,210.0914,210.4813,209.9521,210.4627,13838.0
2022-01-18 13:10:00,226.65,227.12,226.62,227.12,7961.0,210.4256,210.8619,210.3977,210.8619,7961.0
2022-01-18 13:20:00,227.16,227.28,226.82,226.86,12966.0,210.8991,211.0105,210.5834,210.6206,12966.0
2022-01-18 13:30:00,226.81,226.98,226.72,226.97,10954.0,210.5741,210.732,210.4906,210.7227,10954.0
2022-01-18 13:40:00,227.03,227.56,226.89,227.49,13636.0,210.7784,211.2704,210.6484,211.2055,13636.0
2022-01-18 13:50:00,227.56,227.88,227.56,227.88,11205.0,211.2704,211.5675,211.2704,211.5675,11205.0
2022-01-18 14:00:00,227.85,227.96,227.59,227.81,20886.0,211.5397,211.6418,211.2983,211.5026,20886.0
2022-01-18 14:10:00,227.9,228.08,227.9,227.97,11240.0,211.5861,211.7532,211.5861,211.6511,11240.0
2022-01-18 14:20:00,227.97,228.04,227.73,227.94,19095.0,211.6511,211.7161,211.4283,211.6232,19095.0
2022-01-18 14:30:00,227.9,228.63,227.9,228.6,30461.0,211.5861,212.2639,211.5861,212.236,30461.0
2022-01-18 14:40:00,228.5,228.92,228.36,228.72,29538.0,212.1432,212.5331,212.0132,212.3474,29538.0
2022-01-18 14:50:00,228.61,229.07,228.6,228.97,21169.0,212.2453,212.6724,212.236,212.5795,21169.0
2022-01-18 15:00:00,229.0,229.01,228.13,228.35,12217.0,212.6074,212.6167,211.7996,212.0039,12217.0
2022-01-18 15:10:00,228.3,228.51,228.0,228.0,19174.0,211.9575,212.1524,211.6789,211.6789,19174.0
2022-01-18 15:20:00,227.84,228.21,227.83,228.2,9713.0,211.5304,211.8739,211.5211,211.8646,9713.0
2022-01-18 15:30:00,228.2,228.35,227.93,228.28,22379.0,211.8646,212.0039,211.614,211.9389,22379.0
2022-01-18 15:40:00,228.27,228.34,227.75,228.25,37312.0,211.9296,211.9946,211.4468,211.9111,37312.0
2022-01-18 15:50:00,228.25,229.07,227.66,228.96,309339.0,211.9111,212.6724,211.3633,212.5702,309339.0
2022-01-19 09:30:00,227.65,228.42,227.01,228.02,28324.0,211.354,212.0689,210.7598,211.6975,28324.0
2022-01-19 09:40:00,228.2,229.47,228.0,229.33,20772.0,211.8646,213.0437,211.6789,212.9137,20772.0
2022-01-19 09:50:00,229.32,229.78,228.92,229.07,19274.0,212.9045,213.3315,212.5331,212.6724,19274.0
2022-01-19 10:00:00,229.0,229.07,227.7,228.1,23967.0,212.6074,212.6724,211.4004,211.7718,23967.0
2022-01-19 10:10:00,228.2,228.64,228.04,228.51,33675.0,211.8646,212.2731,211.7161,212.1524,33675.0
2022-01-19 10:20:00,228.53,228.73,228.22,228.53,51474.0,212.171,212.3567,211.8832,212.171,51474.0
2022-01-19 10:30:00,228.47,228.97,228.36,228.97,20512.0,212.1153,212.5795,212.0132,212.5795,20512.0
2022-01-19 10:40:00,228.82,230.23,228.82,230.19,24642.0,212.4403,213.7493,212.4403,213.7122,24642.0
2022-01-19 10:50:00,230.06,230.68,230.02,230.63,18214.0,213.5915,214.1671,213.5544,214.1207,18214.0
2022-01-19 11:00:00,230.6,231.1,230.45,231.05,19980.0,214.0928,214.557,213.9536,214.5106,19980.0
2022-01-19 11:10:00,231.11,231.82,231.11,231.82,22604.0,214.5663,215.2255,214.5663,215.2255,22604.0
2022-01-19 11:20:00,231.87,232.08,231.64,232.08,33715.0,215.2719,215.4669,215.0584,215.4669,33715.0
2022-01-19 11:30:00,232.06,232.14,231.26,231.26,63111.0,215.4483,215.5226,214.7056,214.7056,63111.0
2022-01-19 11:40:00,231.27,231.86,231.11,231.68,15875.0,214.7149,215.2626,214.5663,215.0955,15875.0
2022-01-19 11:50:00,231.66,232.05,231.66,232.05,15210.0,215.077,215.439,215.077,215.439,15210.0
2022-01-19 12:00:00,231.98,231.98,231.66,231.73,15493.0,215.374,215.374,215.077,215.1419,15493.0
2022-01-19 12:10:00,231.72,231.81,231.33,231.33,30278.0,215.1327,215.2162,214.7706,214.7706,30278.0
2022-01-19 12:20:00,231.28,231.28,230.17,230.23,16660.0,214.7242,214.7242,213.6936,213.7493,16660.0
2022-01-19 12:30:00,230.22,230.8,230.16,230.71,28335.0,213.74,214.2785,213.6843,214.195,28335.0
2022-01-19 12:40:00,230.74,230.83,230.45,230.7,51208.0,214.2228,214.3064,213.9536,214.1857,51208.0
2022-01-19 12:50:00,230.7,231.18,230.58,231.02,13495.0,214.1857,214.6313,214.0743,214.4828,13495.0
2022-01-19 13:00:00,231.05,231.05,230.84,231.0,8390.0,214.5106,214.5106,214.3157,214.4642,8390.0
2022-01-19 13:10:00,230.94,231.04,230.7,230.7,8382.0,214.4085,214.5013,214.1857,214.1857,8382.0
2022-01-19 13:20:00,230.69,230.93,230.22,230.72,30042.0,214.1764,214.3992,213.74,214.2042,30042.0
2022-01-19 13:30:00,230.78,230.78,230.34,230.39,10681.0,214.2599,214.2599,213.8514,213.8979,10681.0
2022-01-19 13:40:00,230.43,230.56,230.27,230.34,53722.0,213.935,214.0557,213.7865,213.8514,53722.0
2022-01-19 13:50:00,230.27,230.47,230.24,230.28,30143.0,213.7865,213.9721,213.7586,213.7957,30143.0
2022-01-19 14:00:00,230.28,230.28,229.75,229.87,20162.0,213.7957,213.7957,213.3037,213.4151,20162.0
2022-01-19 14:10:00,229.87,230.08,229.81,229.9,22760.0,213.4151,213.6101,213.3594,213.4429,22760.0
2022-01-19 14:20:00,229.91,230.06,229.41,229.41,17853.0,213.4522,213.5915,212.988,212.988,17853.0
2022-01-19 14:30:00,229.3,229.48,228.88,229.01,26873.0,212.8859,213.053,212.496,212.6167,26873.0
2022-01-19 14:40:00,228.87,229.04,228.68,228.76,9394.0,212.4867,212.6445,212.3103,212.3845,9394.0
2022-01-19 14:50:00,228.83,229.39,228.83,229.31,15456.0,212.4495,212.9694,212.4495,212.8952,15456.0
2022-01-19 15:00:00,229.27,229.48,229.13,229.2,16001.0,212.858,213.053,212.7281,212.793,16001.0
2022-01-19 15:10:00,229.2,229.51,229.19,229.19,16914.0,212.793,213.0809,212.7838,212.7838,16914.0
2022-01-19 15:20:00,229.24,229.4,229.09,229.19,20329.0,212.8302,212.9787,212.6909,212.7838,20329.0
2022-01-19 15:30:00,229.19,229.25,228.74,228.86,42556.0,212.7838,212.8395,212.366,212.4774,42556.0
2022-01-19 15:40:00,228.86,228.92,228.51,228.59,30842.0,212.4774,212.5331,212.1524,212.2267,30842.0
2022-01-19 15:50:00,228.51,228.53,227.62,227.68,117106.0,212.1524,212.171,211.3262,211.3819,117106.0
2022-01-20 09:30:00,227.22,229.04,227.22,227.64,17118.0,210.9548,212.6445,210.9548,211.3447,17118.0
2022-01-20 09:40:00,227.64,227.8,226.79,227.5,4528.0,211.3447,211.4933,210.5556,211.2147,4528.0
2022-01-20 09:50:00,227.37,227.75,227.04,227.48,14535.0,211.094,211.4468,210.7877,211.1962,14535.0
2022-01-20 10:00:00,227.42,227.42,225.66,225.94,19925.0,211.1405,211.1405,209.5065,209.7664,19925.0
2022-01-20 10:10:00,226.05,226.43,225.81,226.14,14226.0,209.8685,210.2213,209.6457,209.9521,14226.0
2022-01-20 10:20:00,226.1,226.44,225.47,225.75,13183.0,209.915,210.2306,209.3301,209.59,13183.0
2022-01-20 10:30:00,225.78,227.33,225.78,227.33,15608.0,209.6179,211.0569,209.6179,211.0569,15608.0
2022-01-20 10:40:00,227.24,228.51,227.08,228.42,16580.0,210.9734,212.1524,210.8248,212.0689,16580.0
2022-01-20 10:50:00,228.31,228.31,227.81,227.95,8745.0,211.9668,211.9668,211.5026,211.6325,8745.0
2022-01-20 11:00:00,227.95,228.32,227.62,227.62,9839.0,211.6325,211.976,211.3262,211.3262,9839.0
2022-01-20 11:10:00,227.67,227.82,227.47,227.56,8000.0,211.3726,211.5118,211.1869,211.2704,8000.0
2022-01-20 11:20:00,227.55,227.79,227.36,227.6,14518.0,211.2612,211.484,211.0848,211.3076,14518.0
2022-01-20 11:30:00,227.8,228.6,227.8,228.54,8811.0,211.4933,212.236,211.4933,212.1803,8811.0
2022-01-20 11:40:00,228.63,228.73,228.33,228.47,6133.0,212.2639,212.3567,211.9853,212.1153,6133.0
2022-01-20 11:50:00,228.57,228.74,228.3,228.56,9065.0,212.2081,212.366,211.9575,212.1989,9065.0
2022-01-20 12:00:00,228.51,228.51,228.25,228.33,3354.0,212.1524,212.1524,211.9111,211.9853,3354.0
2022-01-20 12:10:00,228.29,228.42,228.08,228.14,10625.0,211.9482,212.0689,211.7532,211.8089,10625.0
2022-01-20 12:20:00,228.08,228.25,228.01,228.17,9678.0,211.7532,211.9111,211.6882,211.8368,9678.0
2022-01-20 12:30:00,228.25,228.3,227.62,227.79,8876.0,211.9111,211.9575,211.3262,211.484,8876.0
2022-01-20 12:40:00,227.72,227.82,227.5,227.82,5136.0,211.419,211.5118,211.2147,211.5118,5136.0
2022-01-20 12:50:00,227.89,227.92,227.67,227.71,4842.0,211.5768,211.6047,211.3726,211.4097,4842.0
2022-01-20 13:00:00,227.69,227.69,227.38,227.48,7749.0,211.3911,211.3911,211.1033,211.1962,7749.0
2022-01-20 13:10:00,227.51,227.83,227.46,227.83,13803.0,211.224,211.5211,211.1776,211.5211,13803.0
2022-01-20 13:20:00,227.93,228.0,227.56,228.0,11106.0,211.614,211.6789,211.2704,211.6789,11106.0
2022-01-20 13:30:00,228.0,228.22,227.85,227.99,10139.0,211.6789,211.8832,211.5397,211.6697,10139.0
2022-01-20 13:40:00,228.01,228.07,227.78,227.96,7956.0,211.6882,211.7439,211.4747,211.6418,7956.0
2022-01-20 13:50:00,227.92,228.13,227.75,227.75,10945.0,211.6047,211.7996,211.4468,211.4468,10945.0
2022-01-20 14:00:00,227.8,228.37,227.79,228.21,4624.0,211.4933,212.0225,211.484,211.8739,4624.0
2022-01-20 14:10:00,228.25,228.25,227.49,227.66,9112.0,211.9111,211.9111,211.2055,211.3633,9112.0
2022-01-20 14:20:00,227.62,227.7,226.74,227.02,14691.0,211.3262,211.4004,210.5091,210.7691,14691.0
2022-01-20 14:30:00,226.95,227.44,226.95,227.44,16028.0,210.7041,211.159,210.7041,211.159,16028.0
2022-01-20 14:40:00,227.43,227.45,226.98,227.21,9771.0,211.1498,211.1683,210.732,210.9455,9771.0
2022-01-20 14:50:00,227.16,227.37,226.96,227.26,13077.0,210.8991,211.094,210.7134,210.9919,13077.0
2022-01-20 15:00:00,227.26,227.39,226.54,226.65,17549.0,210.9919,211.1126,210.3235,210.4256,17549.0
2022-01-20 15:10:00,226.75,227.18,226.73,227.18,24563.0,210.5184,210.9176,210.4999,210.9176,24563.0
2022-01-20 15:20:00,227.03,227.03,226.42,226.72,20806.0,210.7784,210.7784,210.2121,210.4906,20806.0
2022-01-20 15:30:00,226.73,226.88,226.09,226.2,33387.0,210.4999,210.6391,209.9057,210.0078,33387.0
2022-01-20 15:40:00,226.2,226.28,225.54,225.55,27147.0,210.0078,210.0821,209.395,209.4043,27147.0
2022-01-20 15:50:00,225.36,225.64,224.26,224.45,99408.0,209.2279,209.4879,208.2067,208.3831,99408.0
2022-01-21 09:30:00,225.07,225.07,223.37,223.38,49429.0,208.9587,208.9587,207.3804,207.3897,49429.0
2022-01-21 09:40:00,223.5,223.5,222.54,223.14,19534.0,207.5011,207.5011,206.6098,207.1668,19534.0
2022-01-21 09:50:00,223.0,223.22,222.54,222.7,20004.0,207.0369,207.2411,206.6098,206.7583,20004.0
2022-01-21 10:00:00,222.52,223.12,222.19,222.72,34036.0,206.5912,207.1483,206.2849,206.7769,34036.0
2022-01-21 10:10:00,222.61,222.76,222.0,222.53,20268.0,206.6748,206.814,206.1085,206.6005,20268.0
2022-01-21 10:20:00,222.29,222.92,221.63,222.64,8710.0,206.3777,206.9626,205.7649,206.7026,8710.0
2022-01-21 10:30:00,222.47,224.98,222.44,224.65,8408.0,206.5448,208.8751,206.517,208.5688,8408.0
2022-01-21 10:40:00,224.64,224.77,223.79,224.13,7980.0,208.5595,208.6802,207.7703,208.086,7980.0
2022-01-21 10:50:00,224.38,225.36,224.38,224.81,17669.0,208.3181,209.2279,208.3181,208.7173,17669.0
2022-01-21 11:00:00,224.76,224.93,224.11,224.76,6743.0,208.6709,208.8287,208.0674,208.6709,6743.0
2022-01-21 11:10:00,224.82,224.99,224.36,224.5,8668.0,208.7266,208.8844,208.2995,208.4295,8668.0
2022-01-21 11:20:00,224.53,224.83,224.21,224.6,5477.0,208.4573,208.7359,208.1603,208.5223,5477.0
2022-01-21 11:30:00,224.58,224.84,224.35,224.37,6729.0,208.5038,208.7452,208.2902,208.3088,6729.0
2022-01-21 11:40:00,224.49,224.72,224.2,224.29,9014.0,208.4202,208.6337,208.151,208.2345,9014.0
2022-01-21 11:50:00,224.31,224.31,223.7,223.95,4898.0,208.2531,208.2531,207.6868,207.9189,4898.0
2022-01-21 12:00:00,223.81,223.81,223.22,223.52,10256.0,207.7889,207.7889,207.2411,207.5196,10256.0
2022-01-21 12:10:00,223.51,224.06,223.51,223.82,10063.0,207.5104,208.021,207.5104,207.7982,10063.0
2022-01-21 12:20:00,223.73,224.05,223.56,224.02,12486.0,207.7146,208.0117,207.5568,207.9839,12486.0
2022-01-21 12:30:00,224.01,224.29,223.54,224.03,4411.0,207.9746,208.2345,207.5382,207.9931,4411.0
2022-01-21 12:40:00,224.03,224.2,223.56,223.64,8947.0,207.9931,208.151,207.5568,207.6311,8947.0
2022-01-21 12:50:00,223.74,223.92,223.44,223.64,4785.0,207.7239,207.891,207.4454,207.6311,4785.0
2022-01-21 13:00:00,223.72,223.8,223.22,223.3,4705.0,207.7053,207.7796,207.2411,207.3154,4705.0
2022-01-21 13:10:00,223.28,223.9,223.13,223.13,12903.0,207.2968,207.8724,207.1576,207.1576,12903.0
2022-01-21 13:20:00,223.18,223.22,222.6,222.91,37489.0,207.204,207.2411,206.6655,206.9533,37489.0
2022-01-21 13:30:00,223.04,223.17,222.88,223.17,8528.0,207.074,207.1947,206.9255,207.1947,8528.0
2022-01-21 13:40:00,223.14,223.24,222.76,222.9,4833.0,207.1668,207.2597,206.814,206.944,4833.0
2022-01-21 13:50:00,222.89,223.03,222.12,222.22,9063.0,206.9347,207.0647,206.2199,206.3127,9063.0
2022-01-21 14:00:00,222.26,222.46,222.12,222.12,11949.0,206.3498,206.5355,206.2199,206.2199,11949.0
2022-01-21 14:10:00,222.22,222.43,222.08,222.2,12852.0,206.3127,206.5077,206.1827,206.2941,12852.0
2022-01-21 14:20:00,222.1,222.47,221.9,221.95,5824.0,206.2013,206.5448,206.0156,206.062,5824.0
2022-01-21 14:30:00,221.9,222.55,221.88,222.53,34554.0,206.0156,206.6191,205.997,206.6005,34554.0
2022-01-21 14:40:00,222.55,222.63,221.96,222.06,15714.0,206.6191,206.6934,206.0713,206.1642,15714.0
2022-01-21 14:50:00,221.96,221.96,221.36,221.36,3519.0,206.0713,206.0713,205.5143,205.5143,3519.0
2022-01-21 15:00:00,221.36,221.53,221.15,221.2,8820.0,205.5143,205.6721,205.3193,205.3657,8820.0
2022-01-21 15:10:00,221.11,221.63,220.93,221.46,7248.0,205.2822,205.7649,205.115,205.6071,7248.0
2022-01-21 15:20:00,221.33,221.33,220.57,220.86,10229.0,205.4864,205.4864,204.7808,205.0501,10229.0
2022-01-21 15:30:00,220.87,221.34,220.82,221.15,13606.0,205.0593,205.4957,205.0129,205.3193,13606.0
2022-01-21 15:40:00,221.25,221.6,221.09,221.36,26592.0,205.4121,205.7371,205.2636,205.5143,26592.0
2022-01-21 15:50:00,221.25,221.34,220.08,220.66,222734.0,205.4121,205.4957,204.3259,204.8644,222734.0
2022-01-24 09:30:00,217.48,218.8,216.51,216.74,88470.0,201.912,203.1375,201.0114,201.225,88470.0
2022-01-24 09:40:00,216.64,217.37,216.09,216.42,39469.0,201.1321,201.8099,200.6215,200.9279,39469.0
2022-01-24 09:50:00,216.17,217.15,215.43,216.58,43880.0,200.6958,201.6056,200.0088,201.0764,43880.0
2022-01-24 10:00:00,216.57,216.74,213.53,213.53,45547.0,201.0671,201.225,198.2448,198.2448,45547.0
2022-01-24 10:10:00,213.58,215.84,213.33,215.43,26604.0,198.2912,200.3894,198.0591,200.0088,26604.0
2022-01-24 10:20:00,215.34,217.79,215.26,217.56,32590.0,199.9252,202.1998,199.8509,201.9863,32590.0
2022-01-24 10:30:00,217.56,218.54,217.56,218.37,28542.0,201.9863,202.8961,201.9863,202.7383,28542.0
2022-01-24 10:40:00,218.36,219.0,217.76,217.9,67324.0,202.729,203.3232,202.172,202.3019,67324.0
2022-01-24 10:50:00,217.94,218.48,216.6,216.73,55822.0,202.3391,202.8404,201.095,201.2157,55822.0
2022-01-24 11:00:00,216.69,217.15,215.76,216.03,21821.0,201.1786,201.6056,200.3151,200.5658,21821.0
2022-01-24 11:10:00,216.03,216.28,215.05,215.81,41653.0,200.5658,200.7979,199.656,200.3616,41653.0
2022-01-24 11:20:00,215.9,216.48,215.53,216.41,22872.0,200.4451,200.9836,200.1016,200.9186,22872.0
2022-01-24 11:30:00,216.41,216.61,215.95,216.22,22778.0,200.9186,201.1043,200.4915,200.7422,22778.0
2022-01-24 11:40:00,216.09,216.12,215.1,215.17,25343.0,200.6215,200.6494,199.7024,199.7674,25343.0
2022-01-24 11:50:00,215.25,216.89,215.17,216.89,45772.0,199.8416,201.3642,199.7674,201.3642,45772.0
2022-01-24 12:00:00,216.83,217.32,216.68,216.95,42509.0,201.3085,201.7635,201.1693,201.4199,42509.0
2022-01-24 12:10:00,217.09,217.58,216.79,217.52,59914.0,201.5499,202.0049,201.2714,201.9491,59914.0
2022-01-24 12:20:00,217.46,217.68,216.68,217.23,23409.0,201.8934,202.0977,201.1693,201.6799,23409.0
2022-01-24 12:30:00,217.11,217.45,216.54,216.84,24831.0,201.5685,201.8842,201.0393,201.3178,24831.0
2022-01-24 12:40:00,216.77,218.17,216.49,217.99,29112.0,201.2528,202.5526,200.9929,202.3855,29112.0
2022-01-24 12:50:00,218.09,219.06,217.99,218.71,27943.0,202.4783,203.3789,202.3855,203.054,27943.0
2022-01-24 13:00:00,218.72,219.23,218.33,218.92,38449.0,203.0632,203.5367,202.7012,203.2489,38449.0
2022-01-24 13:10:00,218.9,219.82,218.79,219.68,27264.0,203.2304,204.0845,203.1282,203.9545,27264.0
2022-01-24 13:20:00,219.81,219.81,218.79,218.79,25351.0,204.0752,204.0752,203.1282,203.1282,25351.0
2022-01-24 13:30:00,218.63,219.53,218.49,219.06,15334.0,202.9797,203.8153,202.8497,203.3789,15334.0
2022-01-24 13:40:00,218.96,219.09,218.15,219.03,22107.0,203.2861,203.4068,202.534,203.3511,22107.0
2022-01-24 13:50:00,219.03,219.6,218.96,219.49,15192.0,203.3511,203.8803,203.2861,203.7781,15192.0
2022-01-24 14:00:00,219.55,220.41,219.49,220.09,17613.0,203.8338,204.6323,203.7781,204.3352,17613.0
2022-01-24 14:10:00,220.06,220.45,219.21,219.38,25699.0,204.3073,204.6694,203.5182,203.676,25699.0
2022-01-24 14:20:00,219.26,219.51,218.66,219.27,27167.0,203.5646,203.7967,203.0075,203.5739,27167.0
2022-01-24 14:30:00,219.27,219.64,218.96,218.96,19410.0,203.5739,203.9174,203.2861,203.2861,19410.0
2022-01-24 14:40:00,219.06,219.13,218.6,219.01,85208.0,203.3789,203.4439,202.9518,203.3325,85208.0
2022-01-24 14:50:00,219.17,220.47,218.96,220.36,25512.0,203.481,204.688,203.2861,204.5858,25512.0
2022-01-24 15:00:00,220.51,221.3,220.4,220.96,23856.0,204.7251,205.4586,204.623,205.1429,23856.0
2022-01-24 15:10:00,220.97,221.31,220.81,220.86,24933.0,205.1522,205.4678,205.0036,205.0501,24933.0
2022-01-24 15:20:00,221.01,221.83,220.93,221.44,27209.0,205.1893,205.9506,205.115,205.5885,27209.0
2022-01-24 15:30:00,221.44,223.19,221.3,223.15,45301.0,205.5885,207.2133,205.4586,207.1761,45301.0
2022-01-24 15:40:00,223.19,223.94,222.38,223.94,91676.0,207.2133,207.9096,206.4612,207.9096,91676.0
2022-01-24 15:50:00,223.95,225.79,223.74,225.02,267087.0,207.9189,209.6271,207.7239,208.9123,267087.0
2022-01-25 09:30:00,223.22,225.62,222.81,224.3,23382.0,207.2411,209.4693,206.8605,208.2438,23382.0
2022-01-25 09:40:00,224.29,224.48,222.82,223.03,37696.0,208.2345,208.4109,206.8698,207.0647,37696.0
2022-01-25 09:50:00,222.76,222.76,221.2,221.96,47698.0,206.814,206.814,205.3657,206.0713,47698.0
2022-01-25 10:00:00,221.84,221.97,220.93,221.23,38378.0,205.9599,206.0806,205.115,205.3936,38378.0
2022-01-25 10:10:00,220.91,221.99,220.75,221.81,30716.0,205.0965,206.0992,204.9479,205.9321,30716.0
2022-01-25 10:20:00,221.81,222.22,221.45,222.06,22039.0,205.9321,206.3127,205.5978,206.1642,22039.0
2022-01-25 10:30:00,222.24,222.5,221.46,221.99,24076.0,206.3313,206.5727,205.6071,206.0992,24076.0
2022-01-25 10:40:00,221.82,222.38,221.75,222.37,13470.0,205.9413,206.4612,205.8763,206.452,13470.0
2022-01-25 10:50:00,222.26,222.76,221.22,221.22,20715.0,206.3498,206.814,205.3843,205.3843,20715.0
2022-01-25 11:00:00,221.24,221.47,220.2,220.2,11566.0,205.4029,205.6164,204.4373,204.4373,11566.0
2022-01-25 11:10:00,220.06,220.5,219.74,220.5,15385.0,204.3073,204.7158,204.0102,204.7158,15385.0
2022-01-25 11:20:00,220.45,221.07,220.41,220.93,17187.0,204.6694,205.245,204.6323,205.115,17187.0
2022-01-25 11:30:00,220.98,220.98,219.9,220.16,15494.0,205.1615,205.1615,204.1588,204.4002,15494.0
2022-01-25 11:40:00,220.16,221.29,220.06,221.29,12954.0,204.4002,205.4493,204.3073,205.4493,12954.0
2022-01-25 11:50:00,221.16,221.7,220.56,220.64,11218.0,205.3286,205.8299,204.7715,204.8458,11218.0
2022-01-25 12:00:00,220.64,220.95,220.19,220.95,6021.0,204.8458,205.1336,204.428,205.1336,6021.0
2022-01-25 12:10:00,220.85,221.47,220.64,220.88,18870.0,205.0408,205.6164,204.8458,205.0686,18870.0
2022-01-25 12:20:00,220.91,221.65,220.9,221.2,30623.0,205.0965,205.7835,205.0872,205.3657,30623.0
2022-01-25 12:30:00,221.34,221.34,220.28,220.69,13942.0,205.4957,205.4957,204.5116,204.8922,13942.0
2022-01-25 12:40:00,220.73,221.08,220.41,220.54,23165.0,204.9294,205.2543,204.6323,204.753,23165.0
2022-01-25 12:50:00,220.61,221.28,220.52,221.28,26410.0,204.818,205.44,204.7344,205.44,26410.0
2022-01-25 13:00:00,221.32,221.62,220.93,221.08,30618.0,205.4771,205.7557,205.115,205.2543,30618.0
2022-01-25 13:10:00,221.15,221.55,221.04,221.34,11290.0,205.3193,205.6907,205.2172,205.4957,11290.0
2022-01-25 13:20:00,221.27,221.88,221.06,221.58,23308.0,205.4307,205.997,205.2357,205.7185,23308.0
2022-01-25 13:30:00,221.47,222.7,221.43,222.11,113524.0,205.6164,206.7583,205.5793,206.2106,113524.0
2022-01-25 13:40:00,222.15,222.63,221.86,222.63,24218.0,206.2477,206.6934,205.9785,206.6934,24218.0
2022-01-25 13:50:00,222.76,224.15,222.7,224.12,18119.0,206.814,208.1045,206.7583,208.0767,18119.0
2022-01-25 14:00:00,224.09,224.41,223.73,223.73,19883.0,208.0488,208.3459,207.7146,207.7146,19883.0
2022-01-25 14:10:00,223.76,224.48,223.76,224.05,13740.0,207.7425,208.4109,207.7425,208.0117,13740.0
2022-01-25 14:20:00,224.12,225.43,224.12,224.94,29933.0,208.0767,209.2929,208.0767,208.838,29933.0
2022-01-25 14:30:00,224.91,225.07,224.18,224.53,14469.0,208.8101,208.9587,208.1324,208.4573,14469.0
2022-01-25 14:40:00,224.51,225.48,224.36,225.33,8797.0,208.4388,209.3393,208.2995,209.2001,8797.0
2022-01-25 14:50:00,225.33,226.2,225.33,226.08,14377.0,209.2001,210.0078,209.2001,209.8964,14377.0
2022-01-25 15:00:00,226.09,226.42,225.06,225.16,28585.0,209.9057,210.2121,208.9494,209.0422,28585.0
2022-01-25 15:10:00,225.12,225.18,224.48,225.17,45202.0,209.0051,209.0608,208.4109,209.0515,45202.0
2022-01-25 15:20:00,225.18,225.47,224.23,224.57,51480.0,209.0608,209.3301,208.1788,208.4945,51480.0
2022-01-25 15:30:00,224.63,224.75,223.8,224.55,68844.0,208.5502,208.6616,207.7796,208.4759,68844.0
2022-01-25 15:40:00,224.57,224.94,224.36,224.49,43754.0,208.4945,208.838,208.2995,208.4202,43754.0
2022-01-25 15:50:00,224.43,224.5,223.55,224.44,153377.0,208.3645,208.4295,207.5475,208.3738,153377.0
2022-01-26 09:30:00,225.55,225.92,224.23,224.98,16603.0,209.4043,209.7478,208.1788,208.8751,16603.0
2022-01-26 09:40:00,224.97,226.07,224.5,226.04,10897.0,208.8658,209.8871,208.4295,209.8593,10897.0
2022-01-26 09:50:00,226.06,226.24,225.6,226.13,26130.0,209.8778,210.0449,209.4508,209.9428,26130.0
2022-01-26 10:00:00,226.12,226.53,225.8,225.87,28301.0,209.9335,210.3142,209.6364,209.7014,28301.0
2022-01-26 10:10:00,225.92,225.92,225.47,225.5,30774.0,209.7478,209.7478,209.3301,209.3579,30774.0
2022-01-26 10:20:00,225.54,226.0,224.28,224.67,25729.0,209.395,209.8221,208.2252,208.5873,25729.0
2022-01-26 10:30:00,224.55,224.55,223.55,224.01,30206.0,208.4759,208.4759,207.5475,207.9746,30206.0
2022-01-26 10:40:00,224.16,224.65,223.97,224.61,36996.0,208.1138,208.5688,207.9374,208.5316,36996.0
2022-01-26 10:50:00,224.6,225.54,224.6,225.33,20111.0,208.5223,209.395,208.5223,209.2001,20111.0
2022-01-26 11:00:00,225.21,226.11,224.9,225.93,33032.0,209.0887,209.9242,208.8009,209.7571,33032.0
2022-01-26 11:10:00,226.04,226.39,225.33,225.5,38683.0,209.8593,210.1842,209.2001,209.3579,38683.0
2022-01-26 11:20:00,225.45,225.98,225.18,225.73,8543.0,209.3115,209.8035,209.0608,209.5714,8543.0
2022-01-26 11:30:00,225.78,226.06,225.57,225.57,23691.0,209.6179,209.8778,209.4229,209.4229,23691.0
2022-01-26 11:40:00,225.7,226.81,225.7,226.09,18046.0,209.5436,210.5741,209.5436,209.9057,18046.0
2022-01-26 11:50:00,226.06,226.91,225.9,226.91,25185.0,209.8778,210.667,209.7293,210.667,25185.0
2022-01-26 12:00:00,226.92,227.45,226.47,226.6,19873.0,210.6763,211.1683,210.2585,210.3792,19873.0
2022-01-26 12:10:00,226.61,227.47,226.37,227.47,20870.0,210.3885,211.1869,210.1656,211.1869,20870.0
2022-01-26 12:20:00,227.48,227.53,226.94,226.97,21581.0,211.1962,211.2426,210.6948,210.7227,21581.0
2022-01-26 12:30:00,226.96,226.96,226.21,226.26,10797.0,210.7134,210.7134,210.0171,210.0635,10797.0
2022-01-26 12:40:00,226.19,226.36,225.73,225.93,18377.0,209.9985,210.1563,209.5714,209.7571,18377.0
2022-01-26 12:50:00,225.78,226.3,225.72,226.25,17252.0,209.6179,210.1006,209.5622,210.0542,17252.0
2022-01-26 13:00:00,226.22,226.22,225.52,225.75,15604.0,210.0264,210.0264,209.3765,209.59,15604.0
2022-01-26 13:10:00,225.81,225.9,225.12,225.19,7513.0,209.6457,209.7293,209.0051,209.0701,7513.0
2022-01-26 13:20:00,225.12,225.29,224.76,225.29,23734.0,209.0051,209.1629,208.6709,209.1629,23734.0
2022-01-26 13:30:00,225.29,225.42,224.77,225.02,42610.0,209.1629,209.2836,208.6802,208.9123,42610.0
2022-01-26 13:40:00,225.08,225.72,224.9,225.63,19524.0,208.968,209.5622,208.8009,209.4786,19524.0
2022-01-26 13:50:00,225.55,225.55,224.92,225.19,47313.0,209.4043,209.4043,208.8194,209.0701,47313.0
2022-01-26 14:00:00,225.24,226.34,225.24,225.55,34168.0,209.1165,210.1378,209.1165,209.4043,34168.0
2022-01-26 14:10:00,225.58,225.69,224.28,224.59,22209.0,209.4322,209.5343,208.2252,208.513,22209.0
2022-01-26 14:20:00,224.66,225.65,224.57,225.44,65193.0,208.578,209.4972,208.4945,209.3022,65193.0
2022-01-26 14:30:00,225.38,225.48,223.73,224.89,40150.0,209.2465,209.3393,207.7146,208.7916,40150.0
2022-01-26 14:40:00,225.0,225.02,222.86,223.17,41114.0,208.8937,208.9123,206.9069,207.1947,41114.0
2022-01-26 14:50:00,223.25,224.51,223.24,224.5,34747.0,207.269,208.4388,207.2597,208.4295,34747.0
2022-01-26 15:00:00,224.33,224.34,223.17,223.17,75212.0,208.2717,208.2809,207.1947,207.1947,75212.0
2022-01-26 15:10:00,223.18,223.94,222.53,222.64,65123.0,207.204,207.9096,206.6005,206.7026,65123.0
2022-01-26 15:20:00,222.57,222.93,221.67,222.8,35595.0,206.6376,206.9719,205.8021,206.8512,35595.0
2022-01-26 15:30:00,222.78,223.32,222.16,222.48,25572.0,206.8326,207.334,206.257,206.5541,25572.0
2022-01-26 15:40:00,222.48,223.17,221.84,222.88,64860.0,206.5541,207.1947,205.9599,206.9255,64860.0
2022-01-26 15:50:00,222.88,223.46,222.51,222.57,177355.0,206.9255,207.4639,206.5819,206.6376,177355.0
2022-01-27 09:30:00,222.62,223.8,220.94,220.95,52946.0,206.6841,207.7796,205.1243,205.1336,52946.0
2022-01-27 09:40:00,220.89,223.4,220.58,223.38,76552.0,205.0779,207.4082,204.7901,207.3897,76552.0
2022-01-27 09:50:00,223.47,223.67,222.32,222.69,36684.0,207.4732,207.6589,206.4055,206.7491,36684.0
2022-01-27 10:00:00,222.73,223.69,221.72,223.25,33687.0,206.7862,207.6775,205.8485,207.269,33687.0
2022-01-27 10:10:00,223.17,224.13,222.35,222.46,26342.0,207.1947,208.086,206.4334,206.5355,26342.0
2022-01-27 10:20:00,222.51,222.72,221.18,221.18,34025.0,206.5819,206.7769,205.3471,205.3471,34025.0
2022-01-27 10:30:00,221.26,221.49,220.04,220.3,35180.0,205.4214,205.635,204.2888,204.5301,35180.0
2022-01-27 10:40:00,220.42,221.5,220.38,221.16,21504.0,204.6416,205.6442,204.6044,205.3286,21504.0
2022-01-27 10:50:00,221.25,221.49,220.86,221.28,16869.0,205.4121,205.635,205.0501,205.44,16869.0
2022-01-27 11:00:00,221.33,221.43,220.45,220.55,31057.0,205.4864,205.5793,204.6694,204.7622,31057.0
2022-01-27 11:10:00,220.47,221.39,219.76,219.99,36357.0,204.688,205.5421,204.0288,204.2423,36357.0
2022-01-27 11:20:00,219.99,220.02,218.97,219.76,44130.0,204.2423,204.2702,203.2953,204.0288,44130.0
2022-01-27 11:30:00,219.76,220.98,219.66,220.72,18473.0,204.0288,205.1615,203.936,204.9201,18473.0
2022-01-27 11:40:00,220.66,220.94,219.96,220.08,16373.0,204.8644,205.1243,204.2145,204.3259,16373.0
2022-01-27 11:50:00,219.89,220.38,219.5,220.34,20548.0,204.1495,204.6044,203.7874,204.5673,20548.0
2022-01-27 12:00:00,220.25,220.25,219.36,219.37,38414.0,204.4837,204.4837,203.6574,203.6667,38414.0
2022-01-27 12:10:00,219.24,219.52,218.72,218.84,13491.0,203.546,203.806,203.0632,203.1747,13491.0
2022-01-27 12:20:00,218.75,218.78,217.92,217.99,22472.0,203.0911,203.119,202.3205,202.3855,22472.0
2022-01-27 12:30:00,217.98,218.12,217.0,217.03,14153.0,202.3762,202.5062,201.4664,201.4942,14153.0
2022-01-27 12:40:00,217.05,217.17,216.01,216.12,28626.0,201.5128,201.6242,200.5472,200.6494,28626.0
2022-01-27 12:50:00,216.13,216.91,216.08,216.6,38963.0,200.6586,201.3828,200.6122,201.095,38963.0
2022-01-27 13:00:00,216.4,216.54,215.16,215.41,30285.0,200.9093,201.0393,199.7581,199.9902,30285.0
2022-01-27 13:10:00,215.43,215.82,215.07,215.78,62530.0,200.0088,200.3708,199.6745,200.3337,62530.0
2022-01-27 13:20:00,215.73,215.73,214.32,214.67,36798.0,200.2873,200.2873,198.9782,199.3032,36798.0
2022-01-27 13:30:00,214.73,214.99,214.25,214.4,40002.0,199.3589,199.6003,198.9132,199.0525,40002.0
2022-01-27 13:40:00,214.44,215.34,214.42,215.13,15775.0,199.0896,199.9252,199.0711,199.7302,15775.0
2022-01-27 13:50:00,215.11,215.28,214.5,215.17,15254.0,199.7117,199.8695,199.1453,199.7674,15254.0
2022-01-27 14:00:00,215.14,216.01,215.13,215.73,34498.0,199.7395,200.5472,199.7302,200.2873,34498.0
2022-01-27 14:10:00,215.66,215.91,214.86,214.95,11428.0,200.2223,200.4544,199.4796,199.5631,11428.0
2022-01-27 14:20:00,214.8,214.93,214.16,214.18,10877.0,199.4239,199.5445,198.8297,198.8482,10877.0
2022-01-27 14:30:00,214.15,214.48,213.82,214.26,20750.0,198.8204,199.1268,198.514,198.9225,20750.0
2022-01-27 14:40:00,214.27,215.67,214.27,215.42,16418.0,198.9318,200.2316,198.9318,199.9995,16418.0
2022-01-27 14:50:00,215.37,215.42,214.26,215.0,29559.0,199.9531,199.9995,198.9225,199.6095,29559.0
2022-01-27 15:00:00,215.05,216.1,215.04,215.71,17027.0,199.656,200.6308,199.6467,200.2687,17027.0
2022-01-27 15:10:00,215.79,215.85,214.55,215.13,29934.0,200.343,200.3987,199.1917,199.7302,29934.0
2022-01-27 15:20:00,215.11,215.79,214.88,215.69,26702.0,199.7117,200.343,199.4981,200.2501,26702.0
2022-01-27 15:30:00,215.69,216.16,215.43,215.82,92854.0,200.2501,200.6865,200.0088,200.3708,92854.0
2022-01-27 15:40:00,215.68,216.84,215.66,216.5,40385.0,200.2409,201.3178,200.2223,201.0022,40385.0
2022-01-27 15:50:00,216.64,216.84,216.07,216.17,208296.0,201.1321,201.3178,200.6029,200.6958,208296.0
2022-01-28 09:30:00,216.95,216.97,214.64,214.87,27733.0,201.4199,201.4385,199.2753,199.4888,27733.0
2022-01-28 09:40:00,214.56,215.68,214.22,214.31,53892.0,199.201,200.2409,198.8854,198.9689,53892.0
2022-01-28 09:50:00,214.24,215.68,214.22,215.19,27550.0,198.9039,200.2409,198.8854,199.7859,27550.0
2022-01-28 10:00:00,215.36,216.12,215.21,215.99,21455.0,199.9438,200.6494,199.8045,200.5287,21455.0
2022-01-28 10:10:00,216.23,216.44,215.86,216.42,18101.0,200.7515,200.9465,200.408,200.9279,18101.0
2022-01-28 10:20:00,216.31,216.81,215.76,216.11,18579.0,200.8258,201.29,200.3151,200.6401,18579.0
2022-01-28 10:30:00,216.25,216.94,216.09,216.55,21607.0,200.7701,201.4107,200.6215,201.0486,21607.0
2022-01-28 10:40:00,216.52,216.89,215.81,216.89,15186.0,201.0207,201.3642,200.3616,201.3642,15186.0
2022-01-28 10:50:00,216.94,217.38,216.51,217.23,18771.0,201.4107,201.8192,201.0114,201.6799,18771.0
2022-01-28 11:00:00,217.25,217.3,216.81,217.2,14914.0,201.6985,201.7449,201.29,201.6521,14914.0
2022-01-28 11:10:00,217.15,217.88,216.86,217.53,21418.0,201.6056,202.2834,201.3364,201.9584,21418.0
2022-01-28 11:20:00,217.68,218.32,217.61,217.67,18354.0,202.0977,202.6919,202.0327,202.0884,18354.0
2022-01-28 11:30:00,217.73,218.0,217.44,217.45,18869.0,202.1441,202.3948,201.8749,201.8842,18869.0
2022-01-28 11:40:00,217.44,217.55,216.97,217.32,14177.0,201.8749,201.977,201.4385,201.7635,14177.0
2022-01-28 11:50:00,217.4,217.9,216.93,217.58,19799.0,201.8377,202.3019,201.4014,202.0049,19799.0
2022-01-28 12:00:00,217.53,217.97,217.14,217.67,47653.0,201.9584,202.3669,201.5963,202.0884,47653.0
2022-01-28 12:10:00,217.61,218.08,217.24,218.02,58456.0,202.0327,202.4691,201.6892,202.4134,58456.0
2022-01-28 12:20:00,218.01,218.3,217.41,217.77,16524.0,202.4041,202.6733,201.847,202.1812,16524.0
2022-01-28 12:30:00,217.67,217.74,217.02,217.05,14053.0,202.0884,202.1534,201.4849,201.5128,14053.0
2022-01-28 12:40:00,216.92,217.0,216.19,216.38,15503.0,201.3921,201.4664,200.7144,200.8908,15503.0
2022-01-28 12:50:00,216.53,216.66,216.19,216.41,13037.0,201.03,201.1507,200.7144,200.9186,13037.0
2022-01-28 13:00:00,216.51,217.4,216.41,217.31,11431.0,201.0114,201.8377,200.9186,201.7542,11431.0
2022-01-28 13:10:00,217.3,217.87,217.22,217.56,14576.0,201.7449,202.2741,201.6706,201.9863,14576.0
2022-01-28 13:20:00,217.55,217.67,217.21,217.44,8278.0,201.977,202.0884,201.6613,201.8749,8278.0
2022-01-28 13:30:00,217.55,218.04,217.28,217.29,10862.0,201.977,202.4319,201.7263,201.7356,10862.0
2022-01-28 13:40:00,217.28,217.63,217.28,217.31,13352.0,201.7263,202.0513,201.7263,201.7542,13352.0
2022-01-28 13:50:00,217.47,218.01,217.47,217.64,15137.0,201.9027,202.4041,201.9027,202.0606,15137.0
2022-01-28 14:00:00,217.84,217.97,217.19,217.19,10160.0,202.2462,202.3669,201.6428,201.6428,10160.0
2022-01-28 14:10:00,217.15,217.24,216.23,216.34,16138.0,201.6056,201.6892,200.7515,200.8536,16138.0
2022-01-28 14:20:00,216.31,216.37,215.74,215.87,46692.0,200.8258,200.8815,200.2966,200.4173,46692.0
2022-01-28 14:30:00,215.72,216.25,215.49,215.78,43148.0,200.278,200.7701,200.0645,200.3337,43148.0
2022-01-28 14:40:00,215.8,216.71,215.8,216.66,44603.0,200.3523,201.1971,200.3523,201.1507,44603.0
2022-01-28 14:50:00,216.65,217.15,216.57,216.78,33142.0,201.1414,201.6056,201.0671,201.2621,33142.0
2022-01-28 15:00:00,216.78,217.15,216.74,216.78,32996.0,201.2621,201.6056,201.225,201.2621,32996.0
2022-01-28 15:10:00,216.83,217.1,216.55,216.68,29264.0,201.3085,201.5592,201.0486,201.1693,29264.0
2022-01-28 15:20:00,216.78,217.33,216.74,217.19,26989.0,201.2621,201.7727,201.225,201.6428,26989.0
2022-01-28 15:30:00,217.24,218.0,216.88,217.82,36349.0,201.6892,202.3948,201.355,202.2277,36349.0
2022-01-28 15:40:00,217.83,218.42,217.69,218.42,89472.0,202.237,202.7847,202.107,202.7847,89472.0
2022-01-28 15:50:00,218.47,218.68,218.05,218.62,351526.0,202.8311,203.0261,202.4412,202.9704,351526.0
2022-01-31 09:30:00,210.53,210.91,209.05,210.55,236562.0,195.4595,195.8123,194.0855,195.4781,236562.0
2022-01-31 09:40:00,210.55,210.69,209.21,210.38,108753.0,195.4781,195.6081,194.234,195.3203,108753.0
2022-01-31 09:50:00,210.53,210.53,207.8,208.72,151855.0,195.4595,195.4595,192.9249,193.7791,151855.0
2022-01-31 10:00:00,208.53,210.97,207.82,210.74,105544.0,193.6027,195.868,192.9435,195.6545,105544.0
2022-01-31 10:10:00,210.71,211.82,209.76,210.21,71790.0,195.6266,196.6572,194.7446,195.1624,71790.0
2022-01-31 10:20:00,210.16,210.4,208.8,209.58,44213.0,195.116,195.3388,193.8534,194.5775,44213.0
2022-01-31 10:30:00,209.68,210.45,209.35,210.08,61080.0,194.6704,195.3852,194.364,195.0417,61080.0
2022-01-31 10:40:00,209.98,210.07,208.22,208.86,56427.0,194.9489,195.0324,193.3149,193.9091,56427.0
2022-01-31 10:50:00,208.87,208.99,208.53,208.62,90094.0,193.9183,194.0298,193.6027,193.6862,90094.0
2022-01-31 11:00:00,208.7,209.91,208.03,209.52,87763.0,193.7605,194.8839,193.1385,194.5218,87763.0
2022-01-31 11:10:00,209.55,211.36,209.11,211.11,32800.0,194.5497,196.2301,194.1412,195.998,32800.0
2022-01-31 11:20:00,211.23,211.25,209.64,209.85,27340.0,196.1094,196.128,194.6332,194.8282,27340.0
2022-01-31 11:30:00,209.7,209.84,208.94,209.01,24575.0,194.6889,194.8189,193.9833,194.0483,24575.0
2022-01-31 11:40:00,209.04,209.92,209.04,209.47,75065.0,194.0762,194.8932,194.0762,194.4754,75065.0
2022-01-31 11:50:00,209.42,210.4,209.17,210.16,17282.0,194.429,195.3388,194.1969,195.116,17282.0
2022-01-31 12:00:00,210.07,210.58,209.93,210.51,72168.0,195.0324,195.5059,194.9025,195.4409,72168.0
2022-01-31 12:10:00,210.56,210.76,210.17,210.68,30071.0,195.4874,195.6731,195.1253,195.5988,30071.0
2022-01-31 12:20:00,210.61,210.98,210.54,210.66,36968.0,195.5338,195.8773,195.4688,195.5802,36968.0
2022-01-31 12:30:00,210.68,210.74,210.21,210.67,19617.0,195.5988,195.6545,195.1624,195.5895,19617.0
2022-01-31 12:40:00,210.61,210.71,210.29,210.64,25523.0,195.5338,195.6266,195.2367,195.5616,25523.0
2022-01-31 12:50:00,210.53,210.68,210.31,210.64,33735.0,195.4595,195.5988,195.2553,195.5616,33735.0
2022-01-31 13:00:00,210.52,210.53,210.0,210.22,15708.0,195.4502,195.4595,194.9675,195.1717,15708.0
2022-01-31 13:10:00,210.21,210.28,209.27,209.7,14905.0,195.1624,195.2274,194.2897,194.6889,14905.0
2022-01-31 13:20:00,209.7,209.93,209.61,209.76,24089.0,194.6889,194.9025,194.6054,194.7446,24089.0
2022-01-31 13:30:00,209.82,210.14,209.39,209.9,44372.0,194.8003,195.0974,194.4011,194.8746,44372.0
2022-01-31 13:40:00,209.85,210.29,209.58,210.24,27375.0,194.8282,195.2367,194.5775,195.1903,27375.0
2022-01-31 13:50:00,210.19,210.72,210.19,210.67,45108.0,195.1439,195.6359,195.1439,195.5895,45108.0
2022-01-31 14:00:00,210.75,211.69,210.7,211.1,54328.0,195.6638,196.5365,195.6173,195.9887,54328.0
2022-01-31 14:10:00,211.1,211.25,210.63,210.93,30790.0,195.9887,196.128,195.5524,195.8309,30790.0
2022-01-31 14:20:00,210.93,210.97,210.6,210.68,12387.0,195.8309,195.868,195.5245,195.5988,12387.0
2022-01-31 14:30:00,210.68,210.86,210.34,210.51,26466.0,195.5988,195.7659,195.2831,195.4409,26466.0
2022-01-31 14:40:00,210.42,210.65,210.1,210.5,54618.0,195.3574,195.5709,195.0603,195.4317,54618.0
2022-01-31 14:50:00,210.42,210.43,209.92,210.13,32808.0,195.3574,195.3667,194.8932,195.0881,32808.0
2022-01-31 15:00:00,210.08,210.18,209.5,209.5,32645.0,195.0417,195.1346,194.5032,194.5032,32645.0
2022-01-31 15:10:00,209.45,209.68,208.5,208.82,36998.0,194.4568,194.6704,193.5748,193.8719,36998.0
2022-01-31 15:20:00,208.82,209.18,208.69,208.81,67278.0,193.8719,194.2062,193.7512,193.8626,67278.0
2022-01-31 15:30:00,208.81,209.48,208.5,209.16,52018.0,193.8626,194.4847,193.5748,194.1876,52018.0
2022-01-31 15:40:00,209.1,209.23,208.64,208.97,66142.0,194.1319,194.2526,193.7048,194.0112,66142.0
2022-01-31 15:50:00,208.9,209.78,208.9,209.28,275821.0,193.9462,194.7632,193.9462,194.299,275821.0
2022-02-01 09:30:00,207.4,209.28,207.4,207.99,45536.0,192.5536,194.299,192.5536,193.1013,45536.0
2022-02-01 09:40:00,208.04,208.6,206.74,206.97,41286.0,193.1478,193.6677,191.9408,192.1544,41286.0
2022-02-01 09:50:00,206.88,207.5,206.65,206.65,24336.0,192.0708,192.6464,191.8573,191.8573,24336.0
2022-02-01 10:00:00,206.7,207.1,206.04,206.89,45334.0,191.9037,192.275,191.2909,192.0801,45334.0
2022-02-01 10:10:00,207.1,207.42,206.77,206.97,28494.0,192.275,192.5721,191.9687,192.1544,28494.0
2022-02-01 10:20:00,206.86,207.28,206.47,206.62,25461.0,192.0522,192.4422,191.6901,191.8294,25461.0
2022-02-01 10:30:00,206.68,207.29,206.5,206.86,20280.0,191.8851,192.4514,191.718,192.0522,20280.0
2022-02-01 10:40:00,206.86,207.77,206.85,207.34,24301.0,192.0522,192.8971,192.0429,192.4979,24301.0
2022-02-01 10:50:00,207.45,208.62,207.38,208.43,19724.0,192.6,193.6862,192.535,193.5098,19724.0
2022-02-01 11:00:00,208.61,208.68,208.28,208.55,21627.0,193.677,193.7419,193.3706,193.6212,21627.0
2022-02-01 11:10:00,208.55,208.89,208.48,208.63,20669.0,193.6212,193.9369,193.5563,193.6955,20669.0
2022-02-01 11:20:00,208.63,208.7,207.06,207.08,45635.0,193.6955,193.7605,192.2379,192.2565,45635.0
2022-02-01 11:30:00,207.07,207.7,207.01,207.38,31878.0,192.2472,192.8321,192.1915,192.535,31878.0
2022-02-01 11:40:00,207.44,208.07,207.08,207.88,36088.0,192.5907,193.1756,192.2565,192.9992,36088.0
2022-02-01 11:50:00,207.88,208.26,207.85,208.16,13847.0,192.9992,193.352,192.9714,193.2592,13847.0
2022-02-01 12:00:00,208.19,208.92,208.16,208.87,26956.0,193.287,193.9648,193.2592,193.9183,26956.0
2022-02-01 12:10:00,208.99,209.04,208.5,208.58,76518.0,194.0298,194.0762,193.5748,193.6491,76518.0
2022-02-01 12:20:00,208.57,209.1,208.47,208.89,44749.0,193.6398,194.1319,193.547,193.9369,44749.0
2022-02-01 12:30:00,208.93,209.06,208.77,208.95,24102.0,193.974,194.0947,193.8255,193.9926,24102.0
2022-02-01 12:40:00,209.0,209.06,208.82,208.94,15353.0,194.039,194.0947,193.8719,193.9833,15353.0
2022-02-01 12:50:00,208.98,209.1,208.91,209.1,30534.0,194.0205,194.1319,193.9555,194.1319,30534.0
2022-02-01 13:00:00,209.1,209.18,208.8,208.98,20571.0,194.1319,194.2062,193.8534,194.0205,20571.0
2022-02-01 13:10:00,208.98,209.0,208.73,208.86,26117.0,194.0205,194.039,193.7884,193.9091,26117.0
2022-02-01 13:20:00,208.89,208.96,208.74,208.81,24822.0,193.9369,194.0019,193.7976,193.8626,24822.0
2022-02-01 13:30:00,208.75,208.91,208.69,208.83,31157.0,193.8069,193.9555,193.7512,193.8812,31157.0
2022-02-01 13:40:00,208.83,209.08,208.76,208.94,69481.0,193.8812,194.1133,193.8162,193.9833,69481.0
2022-02-01 13:50:00,208.93,208.96,208.71,208.9,33565.0,193.974,194.0019,193.7698,193.9462,33565.0
2022-02-01 14:00:00,208.86,208.95,208.66,208.84,26192.0,193.9091,193.9926,193.7234,193.8905,26192.0
2022-02-01 14:10:00,208.82,209.57,208.25,209.21,311306.0,193.8719,194.5682,193.3427,194.234,311306.0
2022-02-01 14:20:00,209.21,209.3,208.95,208.97,48873.0,194.234,194.3176,193.9926,194.0112,48873.0
2022-02-01 14:30:00,208.93,209.05,208.67,208.75,21413.0,193.974,194.0855,193.7327,193.8069,21413.0
2022-02-01 14:40:00,208.75,208.88,208.67,208.85,26409.0,193.8069,193.9276,193.7327,193.8998,26409.0
2022-02-01 14:50:00,208.84,208.85,208.07,208.08,46589.0,193.8905,193.8998,193.1756,193.1849,46589.0
2022-02-01 15:00:00,208.15,208.23,207.94,208.07,83585.0,193.2499,193.3242,193.0549,193.1756,83585.0
2022-02-01 15:10:00,208.06,209.27,208.01,209.15,52690.0,193.1663,194.2897,193.1199,194.1783,52690.0
2022-02-01 15:20:00,209.29,210.15,209.24,209.97,43874.0,194.3083,195.1067,194.2619,194.9396,43874.0
2022-02-01 15:30:00,210.0,210.19,209.66,209.99,49056.0,194.9675,195.1439,194.6518,194.9582,49056.0
2022-02-01 15:40:00,209.94,210.62,209.93,210.5,73968.0,194.9117,195.5431,194.9025,195.4317,73968.0
2022-02-01 15:50:00,210.55,210.57,209.65,209.9,216946.0,195.4781,195.4967,194.6425,194.8746,216946.0
2022-02-02 09:30:00,209.19,210.18,208.75,209.44,27060.0,194.2154,195.1346,193.8069,194.4475,27060.0
2022-02-02 09:40:00,209.43,209.82,208.41,209.82,21701.0,194.4383,194.8003,193.4913,194.8003,21701.0
2022-02-02 09:50:00,209.53,209.64,207.75,208.03,20721.0,194.5311,194.6332,192.8785,193.1385,20721.0
2022-02-02 10:00:00,208.03,209.11,208.02,208.69,25707.0,193.1385,194.1412,193.1292,193.7512,25707.0
2022-02-02 10:10:00,208.69,209.38,208.1,208.71,81576.0,193.7512,194.3918,193.2035,193.7698,81576.0
2022-02-02 10:20:00,208.98,209.84,208.89,209.61,13604.0,194.0205,194.8189,193.9369,194.6054,13604.0
2022-02-02 10:30:00,209.65,210.15,209.62,209.99,17320.0,194.6425,195.1067,194.6147,194.9582,17320.0
2022-02-02 10:40:00,209.96,210.02,209.49,209.88,13927.0,194.9303,194.986,194.494,194.856,13927.0
2022-02-02 10:50:00,209.74,209.86,209.16,209.76,31546.0,194.7261,194.8375,194.1876,194.7446,31546.0
2022-02-02 11:00:00,209.65,210.07,209.43,210.07,25794.0,194.6425,195.0324,194.4383,195.0324,25794.0
2022-02-02 11:10:00,210.03,210.38,209.59,210.25,35428.0,194.9953,195.3203,194.5868,195.1996,35428.0
2022-02-02 11:20:00,210.24,211.5,210.13,210.77,23125.0,195.1903,196.3601,195.0881,195.6823,23125.0
2022-02-02 11:30:00,210.74,210.9,210.34,210.42,21513.0,195.6545,195.803,195.2831,195.3574,21513.0
2022-02-02 11:40:00,210.58,210.95,210.1,210.63,41384.0,195.5059,195.8494,195.0603,195.5524,41384.0
2022-02-02 11:50:00,210.66,210.74,210.04,210.16,13637.0,195.5802,195.6545,195.0046,195.116,13637.0
2022-02-02 12:00:00,210.19,210.59,210.19,210.44,21937.0,195.1439,195.5152,195.1439,195.376,21937.0
2022-02-02 12:10:00,210.5,210.6,210.17,210.17,25403.0,195.4317,195.5245,195.1253,195.1253,25403.0
2022-02-02 12:20:00,210.25,210.44,210.21,210.27,29077.0,195.1996,195.376,195.1624,195.2181,29077.0
2022-02-02 12:30:00,210.23,210.61,210.17,210.5,29112.0,195.181,195.5338,195.1253,195.4317,29112.0
2022-02-02 12:40:00,210.5,210.59,210.34,210.47,17310.0,195.4317,195.5152,195.2831,195.4038,17310.0
2022-02-02 12:50:00,210.43,210.69,210.39,210.56,16590.0,195.3667,195.6081,195.3295,195.4874,16590.0
2022-02-02 13:00:00,210.56,210.65,210.45,210.52,22075.0,195.4874,195.5709,195.3852,195.4502,22075.0
2022-02-02 13:10:00,210.52,211.04,210.52,210.82,38036.0,195.4502,195.933,195.4502,195.7288,38036.0
2022-02-02 13:20:00,210.74,210.75,210.3,210.6,20769.0,195.6545,195.6638,195.246,195.5245,20769.0
2022-02-02 13:30:00,210.53,210.78,210.42,210.78,26161.0,195.4595,195.6916,195.3574,195.6916,26161.0
2022-02-02 13:40:00,210.8,211.51,210.79,211.08,17206.0,195.7102,196.3694,195.7009,195.9701,17206.0
2022-02-02 13:50:00,211.06,211.25,210.97,211.25,21422.0,195.9516,196.128,195.868,196.128,21422.0
2022-02-02 14:00:00,211.25,211.6,211.09,211.47,11598.0,196.128,196.4529,195.9794,196.3322,11598.0
2022-02-02 14:10:00,211.43,211.68,211.31,211.52,19869.0,196.2951,196.5272,196.1837,196.3786,19869.0
2022-02-02 14:20:00,211.48,211.48,211.3,211.43,13617.0,196.3415,196.3415,196.1744,196.2951,13617.0
2022-02-02 14:30:00,211.37,211.57,211.27,211.38,19174.0,196.2394,196.4251,196.1465,196.2487,19174.0
2022-02-02 14:40:00,211.39,211.41,211.2,211.3,27144.0,196.258,196.2765,196.0816,196.1744,27144.0
2022-02-02 14:50:00,211.28,211.65,211.24,211.48,20354.0,196.1558,196.4993,196.1187,196.3415,20354.0
2022-02-02 15:00:00,211.43,211.62,211.14,211.48,30876.0,196.2951,196.4715,196.0258,196.3415,30876.0
2022-02-02 15:10:00,211.51,211.52,211.24,211.42,23380.0,196.3694,196.3786,196.1187,196.2858,23380.0
2022-02-02 15:20:00,211.46,211.46,211.23,211.37,35584.0,196.3229,196.3229,196.1094,196.2394,35584.0
2022-02-02 15:30:00,211.37,211.48,211.22,211.29,48909.0,196.2394,196.3415,196.1001,196.1651,48909.0
2022-02-02 15:40:00,211.31,211.94,211.28,211.7,123115.0,196.1837,196.7686,196.1558,196.5458,123115.0
2022-02-02 15:50:00,211.79,212.44,211.39,211.73,243398.0,196.6293,197.2328,196.258,196.5736,243398.0
2022-02-03 09:30:00,210.78,211.2,210.38,210.77,21937.0,195.6916,196.0816,195.3203,195.6823,21937.0
2022-02-03 09:40:00,210.68,210.9,210.25,210.6,11201.0,195.5988,195.803,195.1996,195.5245,11201.0
2022-02-03 09:50:00,210.51,210.86,210.21,210.46,10872.0,195.4409,195.7659,195.1624,195.3945,10872.0
2022-02-03 10:00:00,210.55,210.94,210.46,210.87,14800.0,195.4781,195.8402,195.3945,195.7752,14800.0
2022-02-03 10:10:00,210.66,211.2,210.46,211.09,10053.0,195.5802,196.0816,195.3945,195.9794,10053.0
2022-02-03 10:20:00,211.15,211.16,210.62,210.62,66461.0,196.0351,196.0444,195.5431,195.5431,66461.0
2022-02-03 10:30:00,210.76,211.09,210.64,210.92,19988.0,195.6731,195.9794,195.5616,195.8216,19988.0
2022-02-03 10:40:00,210.88,211.32,210.73,211.26,43333.0,195.7845,196.193,195.6452,196.1373,43333.0
2022-02-03 10:50:00,211.31,211.94,211.19,211.78,22780.0,196.1837,196.7686,196.0723,196.62,22780.0
2022-02-03 11:00:00,211.84,212.43,211.79,212.28,9531.0,196.6757,197.2235,196.6293,197.0842,9531.0
2022-02-03 11:10:00,212.28,212.46,212.05,212.32,8526.0,197.0842,197.2514,196.8707,197.1214,8526.0
2022-02-03 11:20:00,212.47,212.57,212.07,212.27,11228.0,197.2606,197.3535,196.8893,197.075,11228.0
2022-02-03 11:30:00,212.26,212.53,212.21,212.27,5563.0,197.0657,197.3163,197.0193,197.075,5563.0
2022-02-03 11:40:00,212.31,212.41,212.09,212.35,10337.0,197.1121,197.2049,196.9078,197.1492,10337.0
2022-02-03 11:50:00,212.39,212.8,212.34,212.59,14380.0,197.1864,197.567,197.1399,197.3721,14380.0
2022-02-03 12:00:00,212.61,212.85,212.13,212.48,5946.0,197.3906,197.6134,196.945,197.2699,5946.0
2022-02-03 12:10:00,212.42,212.63,212.09,212.12,14761.0,197.2142,197.4092,196.9078,196.9357,14761.0
2022-02-03 12:20:00,212.08,212.85,212.04,212.82,40996.0,196.8986,197.6134,196.8614,197.5856,40996.0
2022-02-03 12:30:00,212.99,213.13,212.89,213.05,20340.0,197.7434,197.8734,197.6506,197.7991,20340.0
2022-02-03 12:40:00,213.05,213.33,212.98,213.21,8786.0,197.7991,198.0591,197.7341,197.9477,8786.0
2022-02-03 12:50:00,213.19,213.83,213.15,213.81,49962.0,197.9291,198.5233,197.892,198.5047,49962.0
2022-02-03 13:00:00,213.77,213.8,213.48,213.5,6807.0,198.4676,198.4954,198.1983,198.2169,6807.0
2022-02-03 13:10:00,213.57,213.94,213.57,213.67,11006.0,198.2819,198.6254,198.2819,198.3747,11006.0
2022-02-03 13:20:00,213.7,213.96,213.62,213.68,7381.0,198.4026,198.644,198.3283,198.384,7381.0
2022-02-03 13:30:00,213.74,214.0,213.57,213.76,12416.0,198.4397,198.6811,198.2819,198.4583,12416.0
2022-02-03 13:40:00,213.69,213.8,213.58,213.71,7333.0,198.3933,198.4954,198.2912,198.4119,7333.0
2022-02-03 13:50:00,213.69,213.7,213.06,213.16,8664.0,198.3933,198.4026,197.8084,197.9012,8664.0
2022-02-03 14:00:00,213.17,213.63,213.02,213.54,10873.0,197.9105,198.3376,197.7713,198.254,10873.0
2022-02-03 14:10:00,213.62,214.12,213.56,214.0,9022.0,198.3283,198.7925,198.2726,198.6811,9022.0
2022-02-03 14:20:00,214.05,214.13,213.74,213.8,10020.0,198.7275,198.8018,198.4397,198.4954,10020.0
2022-02-03 14:30:00,213.7,214.04,213.63,213.98,11614.0,198.4026,198.7183,198.3376,198.6626,11614.0
2022-02-03 14:40:00,213.95,213.95,213.45,213.7,10603.0,198.6347,198.6347,198.1705,198.4026,10603.0
2022-02-03 14:50:00,213.66,213.94,213.54,213.87,12294.0,198.3655,198.6254,198.254,198.5604,12294.0
2022-02-03 15:00:00,213.87,213.93,213.7,213.84,10352.0,198.5604,198.6161,198.4026,198.5326,10352.0
2022-02-03 15:10:00,213.89,214.55,213.86,214.33,16075.0,198.579,199.1917,198.5511,198.9875,16075.0
2022-02-03 15:20:00,214.56,214.61,214.18,214.49,15031.0,199.201,199.2475,198.8482,199.136,15031.0
2022-02-03 15:30:00,214.49,214.5,213.72,213.78,29200.0,199.136,199.1453,198.4212,198.4769,29200.0
2022-02-03 15:40:00,213.75,213.88,213.31,213.51,20086.0,198.449,198.5697,198.0405,198.2262,20086.0
2022-02-03 15:50:00,213.49,214.13,213.33,213.54,91679.0,198.2076,198.8018,198.0591,198.254,91679.0
2022-02-04 09:30:00,212.89,214.2,212.89,213.49,13796.0,197.6506,198.8668,197.6506,198.2076,13796.0
2022-02-04 09:40:00,213.86,214.17,213.3,213.49,8569.0,198.5511,198.839,198.0312,198.2076,8569.0
2022-02-04 09:50:00,213.57,213.69,212.65,212.65,8749.0,198.2819,198.3933,197.4278,197.4278,8749.0
2022-02-04 10:00:00,212.71,212.83,212.18,212.59,16043.0,197.4835,197.5949,196.9914,197.3721,16043.0
2022-02-04 10:10:00,212.69,213.58,212.68,213.28,10480.0,197.4649,198.2912,197.4556,198.0127,10480.0
2022-02-04 10:20:00,213.35,213.47,212.63,212.77,15276.0,198.0776,198.1891,197.4092,197.5392,15276.0
2022-02-04 10:30:00,212.85,213.12,211.61,211.86,18610.0,197.6134,197.8641,196.4622,196.6943,18610.0
2022-02-04 10:40:00,211.81,212.15,211.61,212.12,6254.0,196.6479,196.9635,196.4622,196.9357,6254.0
2022-02-04 10:50:00,212.11,212.21,211.78,211.88,7972.0,196.9264,197.0193,196.62,196.7129,7972.0
2022-02-04 11:00:00,211.89,212.17,211.62,211.84,13174.0,196.7222,196.9821,196.4715,196.6757,13174.0
2022-02-04 11:10:00,211.84,212.59,211.62,212.45,6412.0,196.6757,197.3721,196.4715,197.2421,6412.0
2022-02-04 11:20:00,212.36,212.65,212.3,212.57,5790.0,197.1585,197.4278,197.1028,197.3535,5790.0
2022-02-04 11:30:00,212.46,212.78,212.4,212.4,10761.0,197.2514,197.5485,197.1957,197.1957,10761.0
2022-02-04 11:40:00,212.42,213.08,212.41,212.59,7659.0,197.2142,197.827,197.2049,197.3721,7659.0
2022-02-04 11:50:00,212.69,212.92,212.31,212.58,9062.0,197.4649,197.6784,197.1121,197.3628,9062.0
2022-02-04 12:00:00,212.41,212.64,212.3,212.56,4747.0,197.2049,197.4185,197.1028,197.3442,4747.0
2022-02-04 12:10:00,212.49,212.67,212.37,212.52,10278.0,197.2792,197.4463,197.1678,197.3071,10278.0
2022-02-04 12:20:00,212.51,212.63,212.39,212.56,9092.0,197.2978,197.4092,197.1864,197.3442,9092.0
2022-02-04 12:30:00,212.63,212.75,212.19,212.75,5813.0,197.4092,197.5206,197.0007,197.5206,5813.0
2022-02-04 12:40:00,212.68,212.83,212.54,212.54,4397.0,197.4556,197.5949,197.3256,197.3256,4397.0
2022-02-04 12:50:00,212.55,212.73,212.43,212.73,5712.0,197.3349,197.502,197.2235,197.502,5712.0
2022-02-04 13:00:00,212.76,213.41,212.72,213.4,13911.0,197.5299,198.1334,197.4927,198.1241,13911.0
2022-02-04 13:10:00,213.34,213.44,213.22,213.26,6112.0,198.0684,198.1612,197.957,197.9941,6112.0
2022-02-04 13:20:00,213.3,213.63,213.29,213.43,6340.0,198.0312,198.3376,198.0219,198.1519,6340.0
2022-02-04 13:30:00,213.5,213.89,213.43,213.89,6198.0,198.2169,198.579,198.1519,198.579,6198.0
2022-02-04 13:40:00,213.88,214.12,213.74,214.05,6450.0,198.5697,198.7925,198.4397,198.7275,6450.0
2022-02-04 13:50:00,214.14,214.36,214.07,214.26,6555.0,198.8111,199.0153,198.7461,198.9225,6555.0
2022-02-04 14:00:00,214.3,214.57,214.18,214.2,6924.0,198.9596,199.2103,198.8482,198.8668,6924.0
2022-02-04 14:10:00,214.25,214.33,214.0,214.06,7013.0,198.9132,198.9875,198.6811,198.7368,7013.0
2022-02-04 14:20:00,214.15,214.47,214.06,214.47,7338.0,198.8204,199.1175,198.7368,199.1175,7338.0
2022-02-04 14:30:00,214.4,214.74,214.37,214.6,8359.0,199.0525,199.3681,199.0246,199.2382,8359.0
2022-02-04 14:40:00,214.74,214.83,214.46,214.73,9559.0,199.3681,199.4517,199.1082,199.3589,9559.0
2022-02-04 14:50:00,214.75,214.82,214.52,214.67,11963.0,199.3774,199.4424,199.1639,199.3032,11963.0
2022-02-04 15:00:00,214.69,214.84,214.52,214.74,16210.0,199.3217,199.461,199.1639,199.3681,16210.0
2022-02-04 15:10:00,214.74,214.99,214.61,214.66,15817.0,199.3681,199.6003,199.2475,199.2939,15817.0
2022-02-04 15:20:00,214.64,214.83,214.62,214.69,16422.0,199.2753,199.4517,199.2567,199.3217,16422.0
2022-02-04 15:30:00,214.87,214.94,214.54,214.54,22762.0,199.4888,199.5538,199.1825,199.1825,22762.0
2022-02-04 15:40:00,214.49,214.49,213.74,214.02,29106.0,199.136,199.136,198.4397,198.6997,29106.0
2022-02-04 15:50:00,214.18,214.48,213.16,213.24,129188.0,198.8482,199.1268,197.9012,197.9755,129188.0
2022-02-07 09:30:00,214.53,214.53,213.24,213.78,11669.0,199.1732,199.1732,197.9755,198.4769,11669.0
2022-02-07 09:40:00,213.74,213.92,213.2,213.4,10457.0,198.4397,198.6068,197.9384,198.1241,10457.0
2022-02-07 09:50:00,213.56,214.22,213.47,214.08,14322.0,198.2726,198.8854,198.1891,198.7554,14322.0
2022-02-07 10:00:00,214.09,215.14,214.01,214.6,20962.0,198.7647,199.7395,198.6904,199.2382,20962.0
2022-02-07 10:10:00,214.6,214.79,213.64,214.54,20042.0,199.2382,199.4146,198.3469,199.1825,20042.0
2022-02-07 10:20:00,214.71,215.27,214.64,215.02,9820.0,199.3403,199.8602,199.2753,199.6281,9820.0
2022-02-07 10:30:00,215.21,215.77,215.02,215.38,10206.0,199.8045,200.3244,199.6281,199.9623,10206.0
2022-02-07 10:40:00,215.45,215.61,215.1,215.47,10016.0,200.0273,200.1759,199.7024,200.0459,10016.0
2022-02-07 10:50:00,215.51,215.66,215.09,215.09,7713.0,200.083,200.2223,199.6931,199.6931,7713.0
2022-02-07 11:00:00,215.32,215.32,214.83,214.86,35831.0,199.9066,199.9066,199.4517,199.4796,35831.0
2022-02-07 11:10:00,214.98,215.45,214.86,215.42,16619.0,199.591,200.0273,199.4796,199.9995,16619.0
2022-02-07 11:20:00,215.42,215.75,215.37,215.53,6243.0,199.9995,200.3058,199.9531,200.1016,6243.0
2022-02-07 11:30:00,215.58,215.74,215.28,215.34,8976.0,200.148,200.2966,199.8695,199.9252,8976.0
2022-02-07 11:40:00,215.42,215.88,215.39,215.88,8246.0,199.9995,200.4265,199.9716,200.4265,8246.0
2022-02-07 11:50:00,215.81,216.39,215.81,216.28,11304.0,200.3616,200.9,200.3616,200.7979,11304.0
2022-02-07 12:00:00,216.24,216.24,215.76,215.76,23392.0,200.7608,200.7608,200.3151,200.3151,23392.0
2022-02-07 12:10:00,215.78,215.88,215.73,215.73,4274.0,200.3337,200.4265,200.2873,200.2873,4274.0
2022-02-07 12:20:00,215.55,215.81,215.54,215.59,4617.0,200.1202,200.3616,200.1109,200.1573,4617.0
2022-02-07 12:30:00,215.5,216.05,215.46,215.63,4700.0,200.0737,200.5844,200.0366,200.1944,4700.0
2022-02-07 12:40:00,215.76,216.23,215.76,216.1,8310.0,200.3151,200.7515,200.3151,200.6308,8310.0
2022-02-07 12:50:00,216.08,216.08,215.85,215.88,11295.0,200.6122,200.6122,200.3987,200.4265,11295.0
2022-02-07 13:00:00,215.99,216.49,215.99,216.49,7340.0,200.5287,200.9929,200.5287,200.9929,7340.0
2022-02-07 13:10:00,216.48,216.77,216.4,216.49,7848.0,200.9836,201.2528,200.9093,200.9929,7848.0
2022-02-07 13:20:00,216.4,216.6,216.4,216.59,11059.0,200.9093,201.095,200.9093,201.0857,11059.0
2022-02-07 13:30:00,216.59,216.92,216.54,216.8,7975.0,201.0857,201.3921,201.0393,201.2807,7975.0
2022-02-07 13:40:00,216.78,217.09,216.78,217.03,10000.0,201.2621,201.5499,201.2621,201.4942,10000.0
2022-02-07 13:50:00,216.98,217.31,216.92,217.23,9744.0,201.4478,201.7542,201.3921,201.6799,9744.0
2022-02-07 14:00:00,217.2,217.39,216.91,217.36,23130.0,201.6521,201.8285,201.3828,201.8006,23130.0
2022-02-07 14:10:00,217.27,217.64,217.21,217.62,20868.0,201.717,202.0606,201.6613,202.042,20868.0
2022-02-07 14:20:00,217.58,217.78,217.53,217.59,13501.0,202.0049,202.1905,201.9584,202.0141,13501.0
2022-02-07 14:30:00,217.62,217.62,217.4,217.5,7639.0,202.042,202.042,201.8377,201.9306,7639.0
2022-02-07 14:40:00,217.49,217.79,217.05,217.08,41618.0,201.9213,202.1998,201.5128,201.5406,41618.0
2022-02-07 14:50:00,217.14,217.42,217.13,217.39,19382.0,201.5963,201.8563,201.5871,201.8285,19382.0
2022-02-07 15:00:00,217.31,217.68,217.24,217.5,12513.0,201.7542,202.0977,201.6892,201.9306,12513.0
2022-02-07 15:10:00,217.49,218.01,217.49,217.8,18606.0,201.9213,202.4041,201.9213,202.2091,18606.0
2022-02-07 15:20:00,217.8,217.81,217.01,217.09,12951.0,202.2091,202.2184,201.4757,201.5499,12951.0
2022-02-07 15:30:00,217.17,217.46,217.0,217.06,39145.0,201.6242,201.8934,201.4664,201.5221,39145.0
2022-02-07 15:40:00,216.98,217.21,216.73,216.83,51017.0,201.4478,201.6613,201.2157,201.3085,51017.0
2022-02-07 15:50:00,216.9,217.58,216.36,217.32,176102.0,201.3735,202.0049,200.8722,201.7635,176102.0
2022-02-08 09:30:00,218.3,218.49,216.03,216.5,17808.0,202.6733,202.8497,200.5658,201.0022,17808.0
2022-02-08 09:40:00,216.33,216.85,216.2,216.74,7547.0,200.8443,201.3271,200.7236,201.225,7547.0
2022-02-08 09:50:00,216.67,217.13,216.15,216.99,10808.0,201.16,201.5871,200.6772,201.4571,10808.0
2022-02-08 10:00:00,217.02,217.71,216.41,217.57,8535.0,201.4849,202.1255,200.9186,201.9956,8535.0
2022-02-08 10:10:00,217.46,217.58,216.64,216.65,11756.0,201.8934,202.0049,201.1321,201.1414,11756.0
2022-02-08 10:20:00,216.76,217.13,216.64,216.77,5617.0,201.2435,201.5871,201.1321,201.2528,5617.0
2022-02-08 10:30:00,216.67,217.59,216.6,217.48,7377.0,201.16,202.0141,201.095,201.912,7377.0
2022-02-08 10:40:00,217.42,217.69,217.23,217.61,8512.0,201.8563,202.107,201.6799,202.0327,8512.0
2022-02-08 10:50:00,217.53,217.85,217.4,217.83,7139.0,201.9584,202.2555,201.8377,202.237,7139.0
2022-02-08 11:00:00,217.9,218.26,217.83,218.0,7325.0,202.3019,202.6362,202.237,202.3948,7325.0
2022-02-08 11:10:00,218.07,218.55,218.07,218.34,12835.0,202.4598,202.9054,202.4598,202.7104,12835.0
2022-02-08 11:20:00,218.3,218.47,218.13,218.47,10992.0,202.6733,202.8311,202.5155,202.8311,10992.0
2022-02-08 11:30:00,218.47,218.83,218.47,218.76,6368.0,202.8311,203.1654,202.8311,203.1004,6368.0
2022-02-08 11:40:00,218.73,219.2,218.65,219.16,14822.0,203.0725,203.5089,202.9983,203.4717,14822.0
2022-02-08 11:50:00,219.15,219.19,218.93,219.03,6052.0,203.4625,203.4996,203.2582,203.3511,6052.0
2022-02-08 12:00:00,219.1,219.11,218.63,218.86,7196.0,203.416,203.4253,202.9797,203.1932,7196.0
2022-02-08 12:10:00,218.78,218.95,218.62,218.69,9474.0,203.119,203.2768,202.9704,203.0354,9474.0
2022-02-08 12:20:00,218.72,218.85,218.59,218.62,8996.0,203.0632,203.1839,202.9426,202.9704,8996.0
2022-02-08 12:30:00,218.66,218.66,218.36,218.6,8659.0,203.0075,203.0075,202.729,202.9518,8659.0
2022-02-08 12:40:00,218.66,219.01,218.49,218.91,10286.0,203.0075,203.3325,202.8497,203.2396,10286.0
2022-02-08 12:50:00,218.84,219.0,218.84,218.96,7979.0,203.1747,203.3232,203.1747,203.2861,7979.0
2022-02-08 13:00:00,218.89,219.0,218.8,218.8,6769.0,203.2211,203.3232,203.1375,203.1375,6769.0
2022-02-08 13:10:00,218.8,219.19,218.79,219.14,13385.0,203.1375,203.4996,203.1282,203.4532,13385.0
2022-02-08 13:20:00,219.15,219.15,218.94,219.0,7651.0,203.4625,203.4625,203.2675,203.3232,7651.0
2022-02-08 13:30:00,219.02,219.32,219.02,219.25,8752.0,203.3418,203.6203,203.3418,203.5553,8752.0
2022-02-08 13:40:00,219.28,219.5,219.15,219.5,6116.0,203.5832,203.7874,203.4625,203.7874,6116.0
2022-02-08 13:50:00,219.5,219.63,219.42,219.63,10006.0,203.7874,203.9081,203.7131,203.9081,10006.0
2022-02-08 14:00:00,219.63,219.66,219.04,219.04,5975.0,203.9081,203.936,203.3603,203.3603,5975.0
2022-02-08 14:10:00,219.02,219.11,218.88,219.04,12199.0,203.3418,203.4253,203.2118,203.3603,12199.0
2022-02-08 14:20:00,219.0,219.05,218.91,218.95,13386.0,203.3232,203.3696,203.2396,203.2768,13386.0
2022-02-08 14:30:00,218.91,219.06,218.64,218.68,10941.0,203.2396,203.3789,202.989,203.0261,10941.0
2022-02-08 14:40:00,218.65,218.87,218.55,218.67,19624.0,202.9983,203.2025,202.9054,203.0168,19624.0
2022-02-08 14:50:00,218.68,218.9,218.63,218.75,21939.0,203.0261,203.2304,202.9797,203.0911,21939.0
2022-02-08 15:00:00,218.79,218.79,218.47,218.66,11048.0,203.1282,203.1282,202.8311,203.0075,11048.0
2022-02-08 15:10:00,218.69,219.16,218.68,219.08,18319.0,203.0354,203.4717,203.0261,203.3975,18319.0
2022-02-08 15:20:00,219.05,219.14,218.88,218.99,15436.0,203.3696,203.4532,203.2118,203.3139,15436.0
2022-02-08 15:30:00,219.04,219.59,218.93,219.28,30533.0,203.3603,203.871,203.2582,203.5832,30533.0
2022-02-08 15:40:00,219.4,219.48,218.76,218.94,24116.0,203.6946,203.7688,203.1004,203.2675,24116.0
2022-02-08 15:50:00,219.01,219.45,218.88,218.95,62693.0,203.3325,203.741,203.2118,203.2768,62693.0
2022-02-09 09:30:00,219.73,220.76,219.39,219.77,14274.0,204.0009,204.9572,203.6853,204.0381,14274.0
2022-02-09 09:40:00,219.74,220.7,219.64,220.7,13979.0,204.0102,204.9015,203.9174,204.9015,13979.0
2022-02-09 09:50:00,220.78,220.78,219.71,219.87,12418.0,204.9758,204.9758,203.9824,204.1309,12418.0
2022-02-09 10:00:00,219.79,220.5,219.7,220.47,20033.0,204.0567,204.7158,203.9731,204.688,20033.0
2022-02-09 10:10:00,220.53,221.36,220.53,221.18,7715.0,204.7437,205.5143,204.7437,205.3471,7715.0
2022-02-09 10:20:00,221.14,221.21,220.43,221.08,7692.0,205.31,205.375,204.6508,205.2543,7692.0
2022-02-09 10:30:00,221.11,221.24,220.82,220.82,5668.0,205.2822,205.4029,205.0129,205.0129,5668.0
2022-02-09 10:40:00,220.98,221.48,220.92,221.06,8280.0,205.1615,205.6257,205.1058,205.2357,8280.0
2022-02-09 10:50:00,220.86,221.05,220.81,221.05,5054.0,205.0501,205.2265,205.0036,205.2265,5054.0
2022-02-09 11:00:00,220.92,220.92,220.18,220.45,13250.0,205.1058,205.1058,204.4187,204.6694,13250.0
2022-02-09 11:10:00,220.27,220.5,220.02,220.5,17282.0,204.5023,204.7158,204.2702,204.7158,17282.0
2022-02-09 11:20:00,220.57,220.57,220.11,220.32,10811.0,204.7808,204.7808,204.3537,204.5487,10811.0
2022-02-09 11:30:00,220.4,220.89,220.34,220.84,8685.0,204.623,205.0779,204.5673,205.0315,8685.0
2022-02-09 11:40:00,220.86,221.25,220.81,221.2,11985.0,205.0501,205.4121,205.0036,205.3657,11985.0
2022-02-09 11:50:00,221.19,221.19,220.77,221.08,5670.0,205.3564,205.3564,204.9665,205.2543,5670.0
2022-02-09 12:00:00,221.03,221.28,221.01,221.13,3271.0,205.2079,205.44,205.1893,205.3007,3271.0
2022-02-09 12:10:00,221.09,221.24,220.86,221.24,8911.0,205.2636,205.4029,205.0501,205.4029,8911.0
2022-02-09 12:20:00,221.12,221.19,220.72,221.04,10373.0,205.2914,205.3564,204.9201,205.2172,10373.0
2022-02-09 12:30:00,221.02,221.1,220.61,220.64,7499.0,205.1986,205.2729,204.818,204.8458,7499.0
2022-02-09 12:40:00,220.74,220.74,220.18,220.36,6503.0,204.9386,204.9386,204.4187,204.5858,6503.0
2022-02-09 12:50:00,220.32,220.57,220.23,220.54,9543.0,204.5487,204.7808,204.4652,204.753,9543.0
2022-02-09 13:00:00,220.51,220.78,220.36,220.38,2611.0,204.7251,204.9758,204.5858,204.6044,2611.0
2022-02-09 13:10:00,220.33,220.54,220.33,220.54,5123.0,204.558,204.753,204.558,204.753,5123.0
2022-02-09 13:20:00,220.51,220.76,220.45,220.76,8233.0,204.7251,204.9572,204.6694,204.9572,8233.0
2022-02-09 13:30:00,220.97,221.09,220.85,220.96,6482.0,205.1522,205.2636,205.0408,205.1429,6482.0
2022-02-09 13:40:00,221.04,221.13,221.0,221.0,3966.0,205.2172,205.3007,205.18,205.18,3966.0
2022-02-09 13:50:00,221.04,221.44,220.99,221.44,10440.0,205.2172,205.5885,205.1708,205.5885,10440.0
2022-02-09 14:00:00,221.37,221.55,221.3,221.48,8170.0,205.5235,205.6907,205.4586,205.6257,8170.0
2022-02-09 14:10:00,221.48,221.51,221.23,221.47,4715.0,205.6257,205.6535,205.3936,205.6164,4715.0
2022-02-09 14:20:00,221.48,221.55,221.44,221.52,5470.0,205.6257,205.6907,205.5885,205.6628,5470.0
2022-02-09 14:30:00,221.49,221.75,221.49,221.72,6080.0,205.635,205.8763,205.635,205.8485,6080.0
2022-02-09 14:40:00,221.74,221.75,221.25,221.56,11704.0,205.8671,205.8763,205.4121,205.6999,11704.0
2022-02-09 14:50:00,221.56,221.69,221.4,221.49,11999.0,205.6999,205.8206,205.5514,205.635,11999.0
2022-02-09 15:00:00,221.5,221.6,221.38,221.45,11545.0,205.6442,205.7371,205.5328,205.5978,11545.0
2022-02-09 15:10:00,221.5,221.53,221.31,221.44,19104.0,205.6442,205.6721,205.4678,205.5885,19104.0
2022-02-09 15:20:00,221.44,221.51,221.18,221.25,6411.0,205.5885,205.6535,205.3471,205.4121,6411.0
2022-02-09 15:30:00,221.29,221.47,221.17,221.17,14540.0,205.4493,205.6164,205.3379,205.3379,14540.0
2022-02-09 15:40:00,221.19,221.19,220.6,221.02,22464.0,205.3564,205.3564,204.8087,205.1986,22464.0
2022-02-09 15:50:00,220.98,221.18,220.34,220.57,87815.0,205.1615,205.3471,204.5673,204.7808,87815.0
2022-02-10 09:30:00,219.02,219.59,218.6,219.58,8337.0,203.3418,203.871,202.9518,203.8617,8337.0
2022-02-10 09:40:00,219.99,220.95,219.92,220.19,4500.0,204.2423,205.1336,204.1773,204.428,4500.0
2022-02-10 09:50:00,220.28,220.28,219.41,219.76,10765.0,204.5116,204.5116,203.7039,204.0288,10765.0
2022-02-10 10:00:00,219.86,220.34,219.72,219.83,25252.0,204.1216,204.5673,203.9917,204.0938,25252.0
2022-02-10 10:10:00,219.87,219.99,219.46,219.67,12041.0,204.1309,204.2423,203.7503,203.9452,12041.0
2022-02-10 10:20:00,219.55,219.65,219.17,219.47,20884.0,203.8338,203.9267,203.481,203.7596,20884.0
2022-02-10 10:30:00,219.19,219.52,219.03,219.29,10832.0,203.4996,203.806,203.3511,203.5924,10832.0
2022-02-10 10:40:00,219.43,219.47,218.76,218.92,14920.0,203.7224,203.7596,203.1004,203.2489,14920.0
2022-02-10 10:50:00,218.88,218.88,217.94,218.03,13465.0,203.2118,203.2118,202.3391,202.4226,13465.0
2022-02-10 11:00:00,218.0,218.51,217.77,218.21,14822.0,202.3948,202.8683,202.1812,202.5898,14822.0
2022-02-10 11:10:00,218.25,218.25,217.44,217.54,11644.0,202.6269,202.6269,201.8749,201.9677,11644.0
2022-02-10 11:20:00,217.44,217.72,217.14,217.31,14160.0,201.8749,202.1348,201.5963,201.7542,14160.0
2022-02-10 11:30:00,217.31,217.43,216.87,216.88,4802.0,201.7542,201.8656,201.3457,201.355,4802.0
2022-02-10 11:40:00,216.99,218.2,216.98,218.2,6270.0,201.4571,202.5805,201.4478,202.5805,6270.0
2022-02-10 11:50:00,218.17,218.32,217.98,218.07,7190.0,202.5526,202.6919,202.3762,202.4598,7190.0
2022-02-10 12:00:00,218.1,218.54,217.91,218.34,11021.0,202.4876,202.8961,202.3112,202.7104,11021.0
2022-02-10 12:10:00,218.33,219.08,218.32,219.02,18684.0,202.7012,203.3975,202.6919,203.3418,18684.0
2022-02-10 12:20:00,218.94,219.17,218.64,218.64,15909.0,203.2675,203.481,202.989,202.989,15909.0
2022-02-10 12:30:00,218.63,218.72,218.49,218.66,7464.0,202.9797,203.0632,202.8497,203.0075,7464.0
2022-02-10 12:40:00,218.59,218.73,217.53,217.79,11325.0,202.9426,203.0725,201.9584,202.1998,11325.0
2022-02-10 12:50:00,217.75,217.75,217.2,217.56,9255.0,202.1627,202.1627,201.6521,201.9863,9255.0
2022-02-10 13:00:00,217.37,217.74,217.19,217.51,7398.0,201.8099,202.1534,201.6428,201.9399,7398.0
2022-02-10 13:10:00,217.6,217.86,216.91,216.97,9096.0,202.0234,202.2648,201.3828,201.4385,9096.0
2022-02-10 13:20:00,217.12,217.25,216.56,216.56,8833.0,201.5778,201.6985,201.0579,201.0579,8833.0
2022-02-10 13:30:00,216.56,216.92,216.3,216.48,18519.0,201.0579,201.3921,200.8165,200.9836,18519.0
2022-02-10 13:40:00,216.51,216.62,216.01,216.01,5451.0,201.0114,201.1136,200.5472,200.5472,5451.0
2022-02-10 13:50:00,216.12,216.77,216.12,216.77,11518.0,200.6494,201.2528,200.6494,201.2528,11518.0
2022-02-10 14:00:00,216.65,216.73,216.16,216.3,7194.0,201.1414,201.2157,200.6865,200.8165,7194.0
2022-02-10 14:10:00,216.36,216.41,215.53,215.53,6334.0,200.8722,200.9186,200.1016,200.1016,6334.0
2022-02-10 14:20:00,215.61,216.04,215.36,215.7,10437.0,200.1759,200.5751,199.9438,200.2594,10437.0
2022-02-10 14:30:00,215.82,216.03,215.65,215.78,10295.0,200.3708,200.5658,200.213,200.3337,10295.0
2022-02-10 14:40:00,215.9,216.22,215.75,215.84,9996.0,200.4451,200.7422,200.3058,200.3894,9996.0
2022-02-10 14:50:00,215.85,215.94,215.43,215.84,9555.0,200.3987,200.4822,200.0088,200.3894,9555.0
2022-02-10 15:00:00,215.78,216.16,215.47,216.16,10964.0,200.3337,200.6865,200.0459,200.6865,10964.0
2022-02-10 15:10:00,216.11,216.63,215.56,215.8,11122.0,200.6401,201.1229,200.1294,200.3523,11122.0
2022-02-10 15:20:00,215.89,216.19,215.71,215.91,11808.0,200.4358,200.7144,200.2687,200.4544,11808.0
2022-02-10 15:30:00,215.79,215.79,215.28,215.36,18287.0,200.343,200.343,199.8695,199.9438,18287.0
2022-02-10 15:40:00,215.42,215.57,214.41,214.68,24641.0,199.9995,200.1387,199.0618,199.3124,24641.0
2022-02-10 15:50:00,214.63,215.39,214.44,215.22,95163.0,199.266,199.9716,199.0896,199.8138,95163.0
2022-02-11 09:30:00,215.22,215.22,214.53,214.89,8979.0,199.8138,199.8138,199.1732,199.5074,8979.0
2022-02-11 09:40:00,214.94,216.01,214.91,215.97,6496.0,199.5538,200.5472,199.526,200.5101,6496.0
2022-02-11 09:50:00,215.85,216.32,215.74,215.79,7598.0,200.3987,200.835,200.2966,200.343,7598.0
2022-02-11 10:00:00,215.83,216.81,215.83,216.77,11563.0,200.3801,201.29,200.3801,201.2528,11563.0
2022-02-11 10:10:00,216.77,216.91,216.31,216.69,6155.0,201.2528,201.3828,200.8258,201.1786,6155.0
2022-02-11 10:20:00,216.91,217.42,216.81,217.29,6734.0,201.3828,201.8563,201.29,201.7356,6734.0
2022-02-11 10:30:00,217.34,217.57,216.74,217.0,5166.0,201.782,201.9956,201.225,201.4664,5166.0
2022-02-11 10:40:00,217.24,217.45,216.99,217.16,6350.0,201.6892,201.8842,201.4571,201.6149,6350.0
2022-02-11 10:50:00,216.95,217.34,216.7,217.32,4071.0,201.4199,201.782,201.1878,201.7635,4071.0
2022-02-11 11:00:00,217.32,217.73,217.32,217.67,4752.0,201.7635,202.1441,201.7635,202.0884,4752.0
2022-02-11 11:10:00,217.38,217.6,217.06,217.47,4769.0,201.8192,202.0234,201.5221,201.9027,4769.0
2022-02-11 11:20:00,217.56,217.86,217.41,217.47,4596.0,201.9863,202.2648,201.847,201.9027,4596.0
2022-02-11 11:30:00,217.18,217.25,216.22,216.34,8071.0,201.6335,201.6985,200.7422,200.8536,8071.0
2022-02-11 11:40:00,216.48,216.53,216.18,216.25,7526.0,200.9836,201.03,200.7051,200.7701,7526.0
2022-02-11 11:50:00,216.22,216.61,216.12,216.37,13413.0,200.7422,201.1043,200.6494,200.8815,13413.0
2022-02-11 12:00:00,216.27,216.63,216.27,216.61,3350.0,200.7886,201.1229,200.7886,201.1043,3350.0
2022-02-11 12:10:00,216.6,216.77,216.25,216.45,3547.0,201.095,201.2528,200.7701,200.9557,3547.0
2022-02-11 12:20:00,216.46,216.6,216.27,216.4,5191.0,200.965,201.095,200.7886,200.9093,5191.0
2022-02-11 12:30:00,216.46,216.77,216.42,216.73,5669.0,200.965,201.2528,200.9279,201.2157,5669.0
2022-02-11 12:40:00,216.76,216.82,216.27,216.39,3874.0,201.2435,201.2993,200.7886,200.9,3874.0
2022-02-11 12:50:00,216.3,216.51,216.22,216.44,7107.0,200.8165,201.0114,200.7422,200.9465,7107.0
2022-02-11 13:00:00,216.39,216.78,216.3,216.78,4514.0,200.9,201.2621,200.8165,201.2621,4514.0
2022-02-11 13:10:00,216.78,216.78,216.28,216.5,5114.0,201.2621,201.2621,200.7979,201.0022,5114.0
2022-02-11 13:20:00,216.51,216.58,216.26,216.28,6123.0,201.0114,201.0764,200.7793,200.7979,6123.0
2022-02-11 13:30:00,216.2,217.08,215.94,216.33,24433.0,200.7236,201.5406,200.4822,200.8443,24433.0
2022-02-11 13:40:00,216.46,217.97,216.36,217.9,65965.0,200.965,202.3669,200.8722,202.3019,65965.0
2022-02-11 13:50:00,217.8,219.94,217.48,219.88,49593.0,202.2091,204.1959,201.912,204.1402,49593.0
2022-02-11 14:00:00,219.78,221.71,219.74,220.53,83534.0,204.0474,205.8392,204.0102,204.7437,83534.0
2022-02-11 14:10:00,220.53,222.14,220.52,221.45,35536.0,204.7437,206.2384,204.7344,205.5978,35536.0
2022-02-11 14:20:00,221.44,221.81,220.49,220.49,19844.0,205.5885,205.9321,204.7065,204.7065,19844.0
2022-02-11 14:30:00,220.63,221.83,220.44,221.32,28627.0,204.8365,205.9506,204.6601,205.4771,28627.0
2022-02-11 14:40:00,220.84,221.1,220.35,220.77,20413.0,205.0315,205.2729,204.5766,204.9665,20413.0
2022-02-11 14:50:00,220.71,221.93,220.38,221.81,24151.0,204.9108,206.0435,204.6044,205.9321,24151.0
2022-02-11 15:00:00,221.67,222.55,220.94,220.98,30480.0,205.8021,206.6191,205.1243,205.1615,30480.0
2022-02-11 15:10:00,220.76,221.56,220.73,221.0,17229.0,204.9572,205.6999,204.9294,205.18,17229.0
2022-02-11 15:20:00,220.93,221.66,220.82,221.66,23250.0,205.115,205.7928,205.0129,205.7928,23250.0
2022-02-11 15:30:00,221.66,222.49,221.53,221.98,40808.0,205.7928,206.5634,205.6721,206.0899,40808.0
2022-02-11 15:40:00,221.91,222.7,221.44,222.28,63996.0,206.0249,206.7583,205.5885,206.3684,63996.0
2022-02-11 15:50:00,222.57,223.36,221.97,223.23,288980.0,206.6376,207.3711,206.0806,207.2504,288980.0
2022-02-14 09:30:00,222.14,223.55,221.69,221.74,29519.0,206.2384,207.5475,205.8206,205.8671,29519.0
2022-02-14 09:40:00,222.0,222.2,220.48,220.83,24033.0,206.1085,206.2941,204.6973,205.0222,24033.0
2022-02-14 09:50:00,220.66,220.91,220.28,220.56,14133.0,204.8644,205.0965,204.5116,204.7715,14133.0
2022-02-14 10:00:00,220.66,220.67,219.3,219.8,14448.0,204.8644,204.8737,203.6017,204.0659,14448.0
2022-02-14 10:10:00,219.81,220.61,218.68,219.38,12571.0,204.0752,204.818,203.0261,203.676,12571.0
2022-02-14 10:20:00,219.36,219.74,219.3,219.46,10510.0,203.6574,204.0102,203.6017,203.7503,10510.0
2022-02-14 10:30:00,219.6,219.67,218.92,219.14,14665.0,203.8803,203.9452,203.2489,203.4532,14665.0
2022-02-14 10:40:00,219.17,219.43,218.42,218.58,14808.0,203.481,203.7224,202.7847,202.9333,14808.0
2022-02-14 10:50:00,218.66,218.78,217.95,217.95,11761.0,203.0075,203.119,202.3484,202.3484,11761.0
2022-02-14 11:00:00,217.68,218.27,217.68,217.89,11500.0,202.0977,202.6455,202.0977,202.2927,11500.0
2022-02-14 11:10:00,218.0,218.67,217.94,218.44,12027.0,202.3948,203.0168,202.3391,202.8033,12027.0
2022-02-14 11:20:00,218.25,218.46,217.91,218.34,12106.0,202.6269,202.8219,202.3112,202.7104,12106.0
2022-02-14 11:30:00,218.29,218.41,217.91,218.3,9582.0,202.664,202.7754,202.3112,202.6733,9582.0
2022-02-14 11:40:00,218.34,219.01,218.29,218.88,9468.0,202.7104,203.3325,202.664,203.2118,9468.0
2022-02-14 11:50:00,218.81,218.99,218.59,218.86,8112.0,203.1468,203.3139,202.9426,203.1932,8112.0
2022-02-14 12:00:00,218.92,219.01,218.2,218.72,20067.0,203.2489,203.3325,202.5805,203.0632,20067.0
2022-02-14 12:10:00,218.7,219.21,218.53,219.17,14923.0,203.0447,203.5182,202.8868,203.481,14923.0
2022-02-14 12:20:00,219.22,219.87,219.17,219.87,15465.0,203.5275,204.1309,203.481,204.1309,15465.0
2022-02-14 12:30:00,219.72,219.98,219.49,219.62,7070.0,203.9917,204.233,203.7781,203.8988,7070.0
2022-02-14 12:40:00,219.68,219.87,219.47,219.67,11904.0,203.9545,204.1309,203.7596,203.9452,11904.0
2022-02-14 12:50:00,219.61,219.63,219.16,219.36,7721.0,203.8895,203.9081,203.4717,203.6574,7721.0
2022-02-14 13:00:00,219.41,220.31,219.39,220.08,18099.0,203.7039,204.5394,203.6853,204.3259,18099.0
2022-02-14 13:10:00,220.03,220.24,219.94,220.09,10423.0,204.2795,204.4744,204.1959,204.3352,10423.0
2022-02-14 13:20:00,220.09,220.44,219.89,220.43,9727.0,204.3352,204.6601,204.1495,204.6508,9727.0
2022-02-14 13:30:00,220.37,220.38,219.8,220.03,22957.0,204.5951,204.6044,204.0659,204.2795,22957.0
2022-02-14 13:40:00,219.9,220.08,219.71,219.86,21165.0,204.1588,204.3259,203.9824,204.1216,21165.0
2022-02-14 13:50:00,219.95,221.16,219.74,221.08,38557.0,204.2052,205.3286,204.0102,205.2543,38557.0
2022-02-14 14:00:00,221.08,221.17,219.94,220.42,18254.0,205.2543,205.3379,204.1959,204.6416,18254.0
2022-02-14 14:10:00,220.35,220.54,219.84,220.0,18165.0,204.5766,204.753,204.1031,204.2516,18165.0
2022-02-14 14:20:00,220.08,220.84,219.99,220.14,28859.0,204.3259,205.0315,204.2423,204.3816,28859.0
2022-02-14 14:30:00,220.1,221.06,220.1,220.68,19087.0,204.3445,205.2357,204.3445,204.8829,19087.0
2022-02-14 14:40:00,220.64,220.82,219.87,220.01,13970.0,204.8458,205.0129,204.1309,204.2609,13970.0
2022-02-14 14:50:00,220.04,220.69,219.9,220.05,18370.0,204.2888,204.8922,204.1588,204.298,18370.0
2022-02-14 15:00:00,220.1,220.19,219.1,219.43,16309.0,204.3445,204.428,203.416,203.7224,16309.0
2022-02-14 15:10:00,219.5,219.62,219.05,219.4,11359.0,203.7874,203.8988,203.3696,203.6946,11359.0
2022-02-14 15:20:00,219.33,220.16,219.22,219.8,15410.0,203.6296,204.4002,203.5275,204.0659,15410.0
2022-02-14 15:30:00,219.75,220.18,219.74,219.78,24702.0,204.0195,204.4187,204.0102,204.0474,24702.0
2022-02-14 15:40:00,219.83,220.36,219.52,219.97,35986.0,204.0938,204.5858,203.806,204.2238,35986.0
2022-02-14 15:50:00,219.91,220.26,219.58,219.82,96947.0,204.1681,204.493,203.8617,204.0845,96947.0
2022-02-15 09:30:00,219.99,221.12,219.14,219.82,25411.0,204.2423,205.2914,203.4532,204.0845,25411.0
2022-02-15 09:40:00,219.71,220.3,218.51,218.51,25344.0,203.9824,204.5301,202.8683,202.8683,25344.0
2022-02-15 09:50:00,218.39,218.66,216.93,217.18,17655.0,202.7569,203.0075,201.4014,201.6335,17655.0
2022-02-15 10:00:00,217.2,217.52,216.95,216.98,24664.0,201.6521,201.9491,201.4199,201.4478,24664.0
2022-02-15 10:10:00,217.13,217.25,216.72,217.18,18643.0,201.5871,201.6985,201.2064,201.6335,18643.0
2022-02-15 10:20:00,217.12,217.65,216.99,217.55,24653.0,201.5778,202.0698,201.4571,201.977,24653.0
2022-02-15 10:30:00,217.54,218.45,217.07,218.35,10814.0,201.9677,202.8126,201.5314,202.7197,10814.0
2022-02-15 10:40:00,218.25,219.08,218.25,218.88,8167.0,202.6269,203.3975,202.6269,203.2118,8167.0
2022-02-15 10:50:00,218.84,219.61,218.84,219.39,17719.0,203.1747,203.8895,203.1747,203.6853,17719.0
2022-02-15 11:00:00,219.47,220.1,219.4,219.7,15104.0,203.7596,204.3445,203.6946,203.9731,15104.0
2022-02-15 11:10:00,219.61,219.68,219.17,219.28,15566.0,203.8895,203.9545,203.481,203.5832,15566.0
2022-02-15 11:20:00,219.26,219.38,218.85,218.97,14594.0,203.5646,203.676,203.1839,203.2953,14594.0
2022-02-15 11:30:00,218.99,219.33,218.85,218.95,16942.0,203.3139,203.6296,203.1839,203.2768,16942.0
2022-02-15 11:40:00,218.89,219.04,218.51,218.51,11450.0,203.2211,203.3603,202.8683,202.8683,11450.0
2022-02-15 11:50:00,218.51,218.58,218.06,218.52,19270.0,202.8683,202.9333,202.4505,202.8776,19270.0
2022-02-15 12:00:00,218.52,218.87,218.34,218.38,10321.0,202.8776,203.2025,202.7104,202.7476,10321.0
2022-02-15 12:10:00,218.56,218.56,218.05,218.14,20481.0,202.9147,202.9147,202.4412,202.5248,20481.0
2022-02-15 12:20:00,218.05,218.62,217.99,218.62,17291.0,202.4412,202.9704,202.3855,202.9704,17291.0
2022-02-15 12:30:00,218.6,218.68,218.31,218.47,9848.0,202.9518,203.0261,202.6826,202.8311,9848.0
2022-02-15 12:40:00,218.4,218.56,218.02,218.02,10016.0,202.7662,202.9147,202.4134,202.4134,10016.0
2022-02-15 12:50:00,218.06,218.25,217.88,218.02,18738.0,202.4505,202.6269,202.2834,202.4134,18738.0
2022-02-15 13:00:00,217.96,218.03,217.7,217.77,11301.0,202.3576,202.4226,202.1163,202.1812,11301.0
2022-02-15 13:10:00,217.71,217.8,217.39,217.57,19957.0,202.1255,202.2091,201.8285,201.9956,19957.0
2022-02-15 13:20:00,217.6,217.79,217.43,217.43,12634.0,202.0234,202.1998,201.8656,201.8656,12634.0
2022-02-15 13:30:00,217.5,218.02,217.44,218.0,56585.0,201.9306,202.4134,201.8749,202.3948,56585.0
2022-02-15 13:40:00,218.08,218.29,217.77,217.91,13950.0,202.4691,202.664,202.1812,202.3112,13950.0
2022-02-15 13:50:00,217.86,217.96,217.75,217.93,11981.0,202.2648,202.3576,202.1627,202.3298,11981.0
2022-02-15 14:00:00,217.95,218.12,217.69,217.69,13703.0,202.3484,202.5062,202.107,202.107,13703.0
2022-02-15 14:10:00,217.73,218.01,217.65,217.79,13192.0,202.1441,202.4041,202.0698,202.1998,13192.0
2022-02-15 14:20:00,217.7,218.09,217.64,217.94,35529.0,202.1163,202.4783,202.0606,202.3391,35529.0
2022-02-15 14:30:00,217.87,217.99,217.64,217.64,13042.0,202.2741,202.3855,202.0606,202.0606,13042.0
2022-02-15 14:40:00,217.6,217.74,217.41,217.56,28775.0,202.0234,202.1534,201.847,201.9863,28775.0
2022-02-15 14:50:00,217.56,217.84,217.4,217.58,23710.0,201.9863,202.2462,201.8377,202.0049,23710.0
2022-02-15 15:00:00,217.55,217.87,217.46,217.65,56778.0,201.977,202.2741,201.8934,202.0698,56778.0
2022-02-15 15:10:00,217.61,217.8,217.46,217.74,45601.0,202.0327,202.2091,201.8934,202.1534,45601.0
2022-02-15 15:20:00,217.73,217.78,217.5,217.64,25552.0,202.1441,202.1905,201.9306,202.0606,25552.0
2022-02-15 15:30:00,217.66,217.72,216.61,216.66,38248.0,202.0791,202.1348,201.1043,201.1507,38248.0
2022-02-15 15:40:00,216.73,216.84,216.32,216.5,48826.0,201.2157,201.3178,200.835,201.0022,48826.0
2022-02-15 15:50:00,216.56,217.39,216.48,217.0,158284.0,201.0579,201.8285,200.9836,201.4664,158284.0
2022-02-16 09:30:00,216.15,217.69,216.15,217.48,16032.0,200.6772,202.107,200.6772,201.912,16032.0
2022-02-16 09:40:00,217.74,218.69,217.73,218.43,12332.0,202.1534,203.0354,202.1441,202.794,12332.0
2022-02-16 09:50:00,218.44,218.61,217.63,218.26,12056.0,202.8033,202.9611,202.0513,202.6362,12056.0
2022-02-16 10:00:00,218.03,218.37,217.27,217.27,9500.0,202.4226,202.7383,201.717,201.717,9500.0
2022-02-16 10:10:00,217.22,217.65,217.0,217.06,8281.0,201.6706,202.0698,201.4664,201.5221,8281.0
2022-02-16 10:20:00,216.99,217.65,216.92,217.5,5545.0,201.4571,202.0698,201.3921,201.9306,5545.0
2022-02-16 10:30:00,217.59,218.12,217.53,217.7,10593.0,202.0141,202.5062,201.9584,202.1163,10593.0
2022-02-16 10:40:00,217.79,217.79,217.12,217.12,6674.0,202.1998,202.1998,201.5778,201.5778,6674.0
2022-02-16 10:50:00,217.04,217.31,216.93,217.19,11081.0,201.5035,201.7542,201.4014,201.6428,11081.0
2022-02-16 11:00:00,217.04,217.28,216.75,216.94,7331.0,201.5035,201.7263,201.2343,201.4107,7331.0
2022-02-16 11:10:00,217.07,217.49,217.0,217.16,5082.0,201.5314,201.9213,201.4664,201.6149,5082.0
2022-02-16 11:20:00,217.19,218.06,217.19,218.06,7011.0,201.6428,202.4505,201.6428,202.4505,7011.0
2022-02-16 11:30:00,217.96,218.02,217.76,217.82,6278.0,202.3576,202.4134,202.172,202.2277,6278.0
2022-02-16 11:40:00,217.85,218.1,217.53,217.98,17823.0,202.2555,202.4876,201.9584,202.3762,17823.0
2022-02-16 11:50:00,218.13,218.14,217.69,217.95,6502.0,202.5155,202.5248,202.107,202.3484,6502.0
2022-02-16 12:00:00,217.88,218.02,217.79,217.94,7143.0,202.2834,202.4134,202.1998,202.3391,7143.0
2022-02-16 12:10:00,217.97,218.78,217.96,218.56,4715.0,202.3669,203.119,202.3576,202.9147,4715.0
2022-02-16 12:20:00,218.55,219.55,218.55,219.55,18964.0,202.9054,203.8338,202.9054,203.8338,18964.0
2022-02-16 12:30:00,219.5,219.82,218.99,219.82,25663.0,203.7874,204.0845,203.3139,204.0845,25663.0
2022-02-16 12:40:00,219.76,219.85,219.59,219.75,16180.0,204.0288,204.1124,203.871,204.0195,16180.0
2022-02-16 12:50:00,219.84,219.91,219.32,219.52,6958.0,204.1031,204.1681,203.6203,203.806,6958.0
2022-02-16 13:00:00,219.43,219.9,219.43,219.66,8543.0,203.7224,204.1588,203.7224,203.936,8543.0
2022-02-16 13:10:00,219.67,220.03,219.63,219.67,6751.0,203.9452,204.2795,203.9081,203.9452,6751.0
2022-02-16 13:20:00,219.65,219.81,219.53,219.61,6805.0,203.9267,204.0752,203.8153,203.8895,6805.0
2022-02-16 13:30:00,219.67,219.93,219.59,219.93,7045.0,203.9452,204.1866,203.871,204.1866,7045.0
2022-02-16 13:40:00,219.9,219.95,219.6,219.79,11262.0,204.1588,204.2052,203.8803,204.0567,11262.0
2022-02-16 13:50:00,219.7,219.98,219.49,219.98,5209.0,203.9731,204.233,203.7781,204.233,5209.0
2022-02-16 14:00:00,220.05,220.7,219.48,220.47,11952.0,204.298,204.9015,203.7688,204.688,11952.0
2022-02-16 14:10:00,220.26,221.0,220.11,220.95,13104.0,204.493,205.18,204.3537,205.1336,13104.0
2022-02-16 14:20:00,220.95,221.38,220.9,221.12,9713.0,205.1336,205.5328,205.0872,205.2914,9713.0
2022-02-16 14:30:00,221.17,221.39,220.83,221.05,15489.0,205.3379,205.5421,205.0222,205.2265,15489.0
2022-02-16 14:40:00,221.05,221.15,220.76,220.98,10926.0,205.2265,205.3193,204.9572,205.1615,10926.0
2022-02-16 14:50:00,220.94,221.38,220.89,221.26,8112.0,205.1243,205.5328,205.0779,205.4214,8112.0
2022-02-16 15:00:00,221.27,221.47,221.03,221.18,6731.0,205.4307,205.6164,205.2079,205.3471,6731.0
2022-02-16 15:10:00,221.21,221.21,220.78,221.12,7056.0,205.375,205.375,204.9758,205.2914,7056.0
2022-02-16 15:20:00,221.03,221.19,220.87,221.16,10638.0,205.2079,205.3564,205.0593,205.3286,10638.0
2022-02-16 15:30:00,221.03,221.78,220.98,221.69,24015.0,205.2079,205.9042,205.1615,205.8206,24015.0
2022-02-16 15:40:00,221.65,222.26,221.62,222.12,40197.0,205.7835,206.3498,205.7557,206.2199,40197.0
2022-02-16 15:50:00,222.2,222.27,221.51,221.59,145486.0,206.2941,206.3591,205.6535,205.7278,145486.0
2022-02-17 09:30:00,220.25,221.0,220.25,220.81,9790.0,204.4837,205.18,204.4837,205.0036,9790.0
2022-02-17 09:40:00,221.53,221.53,220.31,220.91,5131.0,205.6721,205.6721,204.5394,205.0965,5131.0
2022-02-17 09:50:00,220.75,220.82,219.75,219.75,3351.0,204.9479,205.0129,204.0195,204.0195,3351.0
2022-02-17 10:00:00,219.76,220.76,219.76,220.62,10678.0,204.0288,204.9572,204.0288,204.8272,10678.0
2022-02-17 10:10:00,220.57,221.51,220.52,220.94,11225.0,204.7808,205.6535,204.7344,205.1243,11225.0
2022-02-17 10:20:00,221.04,221.44,220.57,221.44,11076.0,205.2172,205.5885,204.7808,205.5885,11076.0
2022-02-17 10:30:00,221.43,221.88,221.38,221.77,8530.0,205.5793,205.997,205.5328,205.8949,8530.0
2022-02-17 10:40:00,221.72,222.0,221.38,221.54,6844.0,205.8485,206.1085,205.5328,205.6814,6844.0
2022-02-17 10:50:00,221.47,221.75,221.33,221.57,8014.0,205.6164,205.8763,205.4864,205.7092,8014.0
2022-02-17 11:00:00,221.64,221.91,221.38,221.7,9119.0,205.7742,206.0249,205.5328,205.8299,9119.0
2022-02-17 11:10:00,221.64,221.96,221.54,221.79,9660.0,205.7742,206.0713,205.6814,205.9135,9660.0
2022-02-17 11:20:00,221.76,221.96,221.65,221.75,10623.0,205.8856,206.0713,205.7835,205.8763,10623.0
2022-02-17 11:30:00,221.93,222.15,221.75,221.79,6800.0,206.0435,206.2477,205.8763,205.9135,6800.0
2022-02-17 11:40:00,221.78,222.22,221.77,222.22,7198.0,205.9042,206.3127,205.8949,206.3127,7198.0
2022-02-17 11:50:00,222.12,223.1,222.12,222.94,15884.0,206.2199,207.1297,206.2199,206.9812,15884.0
2022-02-17 12:00:00,222.92,223.33,222.84,222.97,9521.0,206.9626,207.3432,206.8883,207.009,9521.0
2022-02-17 12:10:00,223.05,223.33,222.85,223.31,18870.0,207.0833,207.3432,206.8976,207.3247,18870.0
2022-02-17 12:20:00,223.24,223.31,222.4,222.51,17292.0,207.2597,207.3247,206.4798,206.5819,17292.0
2022-02-17 12:30:00,222.44,222.73,222.26,222.54,7174.0,206.517,206.7862,206.3498,206.6098,7174.0
2022-02-17 12:40:00,222.51,222.71,222.43,222.65,10392.0,206.5819,206.7676,206.5077,206.7119,10392.0
2022-02-17 12:50:00,222.62,222.68,222.37,222.57,4478.0,206.6841,206.7398,206.452,206.6376,4478.0
2022-02-17 13:00:00,222.5,222.7,222.35,222.5,6912.0,206.5727,206.7583,206.4334,206.5727,6912.0
2022-02-17 13:10:00,222.58,222.85,222.4,222.56,4954.0,206.6469,206.8976,206.4798,206.6284,4954.0
2022-02-17 13:20:00,222.63,222.77,222.3,222.74,10811.0,206.6934,206.8233,206.387,206.7955,10811.0
2022-02-17 13:30:00,222.74,223.11,222.73,222.95,8703.0,206.7955,207.139,206.7862,206.9904,8703.0
2022-02-17 13:40:00,222.9,222.9,222.47,222.49,8057.0,206.944,206.944,206.5448,206.5634,8057.0
2022-02-17 13:50:00,222.45,222.81,222.29,222.65,12373.0,206.5262,206.8605,206.3777,206.7119,12373.0
2022-02-17 14:00:00,222.68,222.68,221.84,221.84,17785.0,206.7398,206.7398,205.9599,205.9599,17785.0
2022-02-17 14:10:00,221.84,222.02,221.67,221.94,4843.0,205.9599,206.127,205.8021,206.0527,4843.0
2022-02-17 14:20:00,221.77,221.77,221.46,221.47,6404.0,205.8949,205.8949,205.6071,205.6164,6404.0
2022-02-17 14:30:00,221.51,221.95,221.5,221.86,11518.0,205.6535,206.062,205.6442,205.9785,11518.0
2022-02-17 14:40:00,221.88,222.13,221.85,221.98,10958.0,205.997,206.2291,205.9692,206.0899,10958.0
2022-02-17 14:50:00,221.93,221.99,221.46,221.53,24583.0,206.0435,206.0992,205.6071,205.6721,24583.0
2022-02-17 15:00:00,221.52,221.63,220.76,220.78,9529.0,205.6628,205.7649,204.9572,204.9758,9529.0
2022-02-17 15:10:00,220.8,220.95,220.55,220.83,11472.0,204.9944,205.1336,204.7622,205.0222,11472.0
2022-02-17 15:20:00,221.02,221.2,220.96,221.11,13534.0,205.1986,205.3657,205.1429,205.2822,13534.0
2022-02-17 15:30:00,221.18,221.44,220.89,221.27,16579.0,205.3471,205.5885,205.0779,205.4307,16579.0
2022-02-17 15:40:00,221.25,221.44,220.99,220.99,13917.0,205.4121,205.5885,205.1708,205.1708,13917.0
2022-02-17 15:50:00,220.86,221.44,220.67,221.06,41714.0,205.0501,205.5885,204.8737,205.2357,41714.0
2022-02-18 09:30:00,220.33,222.06,220.04,221.61,30524.0,204.558,206.1642,204.2888,205.7464,30524.0
2022-02-18 09:40:00,222.02,222.02,220.83,221.34,7057.0,206.127,206.127,205.0222,205.4957,7057.0
2022-02-18 09:50:00,221.3,221.66,221.16,221.66,11389.0,205.4586,205.7928,205.3286,205.7928,11389.0
2022-02-18 10:00:00,221.71,222.15,221.54,221.57,15985.0,205.8392,206.2477,205.6814,205.7092,15985.0
2022-02-18 10:10:00,221.54,221.89,221.11,221.18,21545.0,205.6814,206.0063,205.2822,205.3471,21545.0
2022-02-18 10:20:00,221.09,221.09,220.11,220.19,8912.0,205.2636,205.2636,204.3537,204.428,8912.0
2022-02-18 10:30:00,220.13,220.19,219.7,220.03,12133.0,204.3723,204.428,203.9731,204.2795,12133.0
2022-02-18 10:40:00,219.81,219.81,219.28,219.29,11418.0,204.0752,204.0752,203.5832,203.5924,11418.0
2022-02-18 10:50:00,219.39,219.97,219.33,219.38,11119.0,203.6853,204.2238,203.6296,203.676,11119.0
2022-02-18 11:00:00,219.5,220.25,219.44,219.57,26299.0,203.7874,204.4837,203.7317,203.8524,26299.0
2022-02-18 11:10:00,219.69,220.4,219.53,220.18,11698.0,203.9638,204.623,203.8153,204.4187,11698.0
2022-02-18 11:20:00,220.09,220.54,219.94,220.4,15764.0,204.3352,204.753,204.1959,204.623,15764.0
2022-02-18 11:30:00,220.55,220.64,219.93,220.06,6635.0,204.7622,204.8458,204.1866,204.3073,6635.0
2022-02-18 11:40:00,220.12,220.18,219.55,219.61,5646.0,204.363,204.4187,203.8338,203.8895,5646.0
2022-02-18 11:50:00,219.57,219.73,218.99,219.15,6349.0,203.8524,204.0009,203.3139,203.4625,6349.0
2022-02-18 12:00:00,219.07,219.34,218.73,219.29,5895.0,203.3882,203.6389,203.0725,203.5924,5895.0
2022-02-18 12:10:00,219.59,219.76,219.18,219.69,5546.0,203.871,204.0288,203.4903,203.9638,5546.0
2022-02-18 12:20:00,219.59,219.74,219.27,219.65,4806.0,203.871,204.0102,203.5739,203.9267,4806.0
2022-02-18 12:30:00,219.56,219.94,219.25,219.42,7804.0,203.8431,204.1959,203.5553,203.7131,7804.0
2022-02-18 12:40:00,219.35,219.64,219.01,219.16,6808.0,203.6481,203.9174,203.3325,203.4717,6808.0
2022-02-18 12:50:00,219.17,219.41,218.81,218.88,5984.0,203.481,203.7039,203.1468,203.2118,5984.0
2022-02-18 13:00:00,218.85,219.11,218.78,219.02,5669.0,203.1839,203.4253,203.119,203.3418,5669.0
2022-02-18 13:10:00,219.04,219.14,218.44,218.53,9112.0,203.3603,203.4532,202.8033,202.8868,9112.0
2022-02-18 13:20:00,218.61,219.05,218.52,218.83,8516.0,202.9611,203.3696,202.8776,203.1654,8516.0
2022-02-18 13:30:00,218.78,218.99,218.63,218.98,7377.0,203.119,203.3139,202.9797,203.3046,7377.0
2022-02-18 13:40:00,218.88,219.07,218.51,218.86,5758.0,203.2118,203.3882,202.8683,203.1932,5758.0
2022-02-18 13:50:00,218.85,219.12,218.85,219.0,5102.0,203.1839,203.4346,203.1839,203.3232,5102.0
2022-02-18 14:00:00,218.96,219.15,218.68,218.68,7200.0,203.2861,203.4625,203.0261,203.0261,7200.0
2022-02-18 14:10:00,218.74,219.19,218.74,219.08,7257.0,203.0818,203.4996,203.0818,203.3975,7257.0
2022-02-18 14:20:00,219.1,219.5,219.09,219.43,7862.0,203.416,203.7874,203.4068,203.7224,7862.0
2022-02-18 14:30:00,219.46,219.66,218.62,218.8,9710.0,203.7503,203.936,202.9704,203.1375,9710.0
2022-02-18 14:40:00,218.77,218.82,218.34,218.34,10206.0,203.1097,203.1561,202.7104,202.7104,10206.0
2022-02-18 14:50:00,218.34,219.09,218.1,218.8,13828.0,202.7104,203.4068,202.4876,203.1375,13828.0
2022-02-18 15:00:00,218.86,219.15,218.22,218.36,10565.0,203.1932,203.4625,202.599,202.729,10565.0
2022-02-18 15:10:00,218.47,218.69,218.13,218.17,9249.0,202.8311,203.0354,202.5155,202.5526,9249.0
2022-02-18 15:20:00,218.08,218.28,217.84,217.9,11797.0,202.4691,202.6547,202.2462,202.3019,11797.0
2022-02-18 15:30:00,217.94,217.94,217.1,217.47,24096.0,202.3391,202.3391,201.5592,201.9027,24096.0
2022-02-18 15:40:00,217.49,218.05,217.45,217.79,33192.0,201.9213,202.4412,201.8842,202.1998,33192.0
2022-02-18 15:50:00,217.71,218.09,217.25,217.62,180204.0,202.1255,202.4783,201.6985,202.042,180204.0
2022-02-22 09:30:00,219.81,220.07,218.19,218.27,34175.0,204.0752,204.3166,202.5712,202.6455,34175.0
2022-02-22 09:40:00,218.25,220.3,217.75,220.29,48485.0,202.6269,204.5301,202.1627,204.5209,48485.0
2022-02-22 09:50:00,220.0,220.77,219.31,220.77,25062.0,204.2516,204.9665,203.611,204.9665,25062.0
2022-02-22 10:00:00,220.6,220.75,218.22,218.46,12382.0,204.8087,204.9479,202.599,202.8219,12382.0
2022-02-22 10:10:00,218.47,219.32,217.92,219.3,17159.0,202.8311,203.6203,202.3205,203.6017,17159.0
2022-02-22 10:20:00,219.3,219.44,218.89,219.37,11717.0,203.6017,203.7317,203.2211,203.6667,11717.0
2022-02-22 10:30:00,219.31,219.65,219.08,219.36,3307.0,203.611,203.9267,203.3975,203.6574,3307.0
2022-02-22 10:40:00,219.13,219.35,218.91,219.15,6930.0,203.4439,203.6481,203.2396,203.4625,6930.0
2022-02-22 10:50:00,219.11,219.12,218.69,218.74,6426.0,203.4253,203.4346,203.0354,203.0818,6426.0
2022-02-22 11:00:00,218.72,219.05,218.48,218.8,5383.0,203.0632,203.3696,202.8404,203.1375,5383.0
2022-02-22 11:10:00,218.92,219.38,218.92,219.38,3274.0,203.2489,203.676,203.2489,203.676,3274.0
2022-02-22 11:20:00,219.16,220.3,219.16,219.86,12614.0,203.4717,204.5301,203.4717,204.1216,12614.0
2022-02-22 11:30:00,219.86,220.18,219.73,220.07,6213.0,204.1216,204.4187,204.0009,204.3166,6213.0
2022-02-22 11:40:00,220.17,220.59,220.17,220.52,4193.0,204.4094,204.7994,204.4094,204.7344,4193.0
2022-02-22 11:50:00,220.62,220.81,220.0,220.03,12385.0,204.8272,205.0036,204.2516,204.2795,12385.0
2022-02-22 12:00:00,220.03,220.83,220.02,220.57,7966.0,204.2795,205.0222,204.2702,204.7808,7966.0
2022-02-22 12:10:00,220.68,220.88,220.29,220.47,5674.0,204.8829,205.0686,204.5209,204.688,5674.0
2022-02-22 12:20:00,220.43,220.61,219.79,219.79,6813.0,204.6508,204.818,204.0567,204.0567,6813.0
2022-02-22 12:30:00,219.82,219.82,219.26,219.39,6407.0,204.0845,204.0845,203.5646,203.6853,6407.0
2022-02-22 12:40:00,219.28,219.33,218.92,218.93,3835.0,203.5832,203.6296,203.2489,203.2582,3835.0
2022-02-22 12:50:00,218.93,219.25,218.54,218.72,6110.0,203.2582,203.5553,202.8961,203.0632,6110.0
2022-02-22 13:00:00,218.75,218.98,218.58,218.96,4139.0,203.0911,203.3046,202.9333,203.2861,4139.0
2022-02-22 13:10:00,218.94,218.98,218.21,218.26,4096.0,203.2675,203.3046,202.5898,202.6362,4096.0
2022-02-22 13:20:00,218.29,218.55,218.24,218.5,3242.0,202.664,202.9054,202.6176,202.859,3242.0
2022-02-22 13:30:00,218.2,218.68,218.2,218.2,4409.0,202.5805,203.0261,202.5805,202.5805,4409.0
2022-02-22 13:40:00,218.32,218.48,217.63,217.63,2777.0,202.6919,202.8404,202.0513,202.0513,2777.0
2022-02-22 13:50:00,217.62,217.7,217.25,217.34,3471.0,202.042,202.1163,201.6985,201.782,3471.0
2022-02-22 14:00:00,217.48,217.75,217.0,217.05,13495.0,201.912,202.1627,201.4664,201.5128,13495.0
2022-02-22 14:10:00,217.1,218.03,217.07,217.96,18362.0,201.5592,202.4226,201.5314,202.3576,18362.0
2022-02-22 14:20:00,217.95,218.7,217.57,218.08,85362.0,202.3484,203.0447,201.9956,202.4691,85362.0
2022-02-22 14:30:00,217.98,218.7,217.75,218.5,11794.0,202.3762,203.0447,202.1627,202.859,11794.0
2022-02-22 14:40:00,218.65,219.1,218.01,219.08,13374.0,202.9983,203.416,202.4041,203.3975,13374.0
2022-02-22 14:50:00,219.06,219.91,219.06,219.33,22037.0,203.3789,204.1681,203.3789,203.6296,22037.0
2022-02-22 15:00:00,219.53,220.02,219.34,219.48,26359.0,203.8153,204.2702,203.6389,203.7688,26359.0
2022-02-22 15:10:00,219.58,220.55,219.54,219.97,33464.0,203.8617,204.7622,203.8245,204.2238,33464.0
2022-02-22 15:20:00,220.0,220.54,219.92,220.32,15674.0,204.2516,204.753,204.1773,204.5487,15674.0
2022-02-22 15:30:00,220.05,220.44,219.91,220.25,24350.0,204.298,204.6601,204.1681,204.4837,24350.0
2022-02-22 15:40:00,220.31,220.36,218.98,218.98,43395.0,204.5394,204.5858,203.3046,203.3046,43395.0
2022-02-22 15:50:00,218.9,219.38,218.57,218.94,105403.0,203.2304,203.676,202.924,203.2675,105403.0
2022-02-23 09:30:00,220.6,221.46,219.42,221.0,31051.0,204.8087,205.6071,203.7131,205.18,31051.0
2022-02-23 09:40:00,221.01,221.5,220.93,221.01,14602.0,205.1893,205.6442,205.115,205.1893,14602.0
2022-02-23 09:50:00,221.33,221.44,220.91,221.0,11750.0,205.4864,205.5885,205.0965,205.18,11750.0
2022-02-23 10:00:00,220.98,221.18,220.77,221.0,14452.0,205.1615,205.3471,204.9665,205.18,14452.0
2022-02-23 10:10:00,221.02,221.32,220.82,220.98,25109.0,205.1986,205.4771,205.0129,205.1615,25109.0
2022-02-23 10:20:00,220.9,221.13,220.21,220.22,54797.0,205.0872,205.3007,204.4466,204.4559,54797.0
2022-02-23 10:30:00,220.13,220.38,219.88,219.88,7435.0,204.3723,204.6044,204.1402,204.1402,7435.0
2022-02-23 10:40:00,219.66,219.71,219.33,219.33,4737.0,203.936,203.9824,203.6296,203.6296,4737.0
2022-02-23 10:50:00,219.13,220.19,219.12,220.0,22135.0,203.4439,204.428,203.4346,204.2516,22135.0
2022-02-23 11:00:00,220.0,220.5,219.74,220.05,22420.0,204.2516,204.7158,204.0102,204.298,22420.0
2022-02-23 11:10:00,219.98,220.18,219.63,219.88,12198.0,204.233,204.4187,203.9081,204.1402,12198.0
2022-02-23 11:20:00,220.08,220.25,219.9,220.13,7374.0,204.3259,204.4837,204.1588,204.3723,7374.0
2022-02-23 11:30:00,220.09,220.17,219.41,219.41,6545.0,204.3352,204.4094,203.7039,203.7039,6545.0
2022-02-23 11:40:00,219.53,219.98,219.27,219.61,17299.0,203.8153,204.233,203.5739,203.8895,17299.0
2022-02-23 11:50:00,219.66,219.96,219.36,219.52,3705.0,203.936,204.2145,203.6574,203.806,3705.0
2022-02-23 12:00:00,219.5,219.5,219.05,219.36,4065.0,203.7874,203.7874,203.3696,203.6574,4065.0
2022-02-23 12:10:00,219.36,219.36,218.95,219.35,7758.0,203.6574,203.6574,203.2768,203.6481,7758.0
2022-02-23 12:20:00,219.42,219.45,219.17,219.45,7143.0,203.7131,203.741,203.481,203.741,7143.0
2022-02-23 12:30:00,219.54,219.62,218.92,218.97,5621.0,203.8245,203.8988,203.2489,203.2953,5621.0
2022-02-23 12:40:00,219.02,219.33,218.96,219.2,11817.0,203.3418,203.6296,203.2861,203.5089,11817.0
2022-02-23 12:50:00,219.18,219.23,218.61,218.8,5821.0,203.4903,203.5367,202.9611,203.1375,5821.0
2022-02-23 13:00:00,218.79,218.79,218.13,218.42,6793.0,203.1282,203.1282,202.5155,202.7847,6793.0
2022-02-23 13:10:00,218.45,218.59,217.75,218.17,10160.0,202.8126,202.9426,202.1627,202.5526,10160.0
2022-02-23 13:20:00,218.17,218.3,218.03,218.14,8920.0,202.5526,202.6733,202.4226,202.5248,8920.0
2022-02-23 13:30:00,218.07,218.1,217.46,217.81,7973.0,202.4598,202.4876,201.8934,202.2184,7973.0
2022-02-23 13:40:00,217.85,218.52,217.85,218.52,9732.0,202.2555,202.8776,202.2555,202.8776,9732.0
2022-02-23 13:50:00,218.54,218.55,217.77,217.98,9017.0,202.8961,202.9054,202.1812,202.3762,9017.0
2022-02-23 14:00:00,217.88,218.12,217.52,217.67,20408.0,202.2834,202.5062,201.9491,202.0884,20408.0
2022-02-23 14:10:00,217.87,218.18,217.54,217.85,9319.0,202.2741,202.5619,201.9677,202.2555,9319.0
2022-02-23 14:20:00,217.96,218.19,217.17,217.17,8293.0,202.3576,202.5712,201.6242,201.6242,8293.0
2022-02-23 14:30:00,217.31,217.38,217.18,217.37,8443.0,201.7542,201.8192,201.6335,201.8099,8443.0
2022-02-23 14:40:00,217.19,217.19,216.65,216.98,12050.0,201.6428,201.6428,201.1414,201.4478,12050.0
2022-02-23 14:50:00,217.03,217.37,216.73,217.0,13018.0,201.4942,201.8099,201.2157,201.4664,13018.0
2022-02-23 15:00:00,217.06,217.06,216.6,216.68,9785.0,201.5221,201.5221,201.095,201.1693,9785.0
2022-02-23 15:10:00,216.74,217.08,216.7,216.86,10566.0,201.225,201.5406,201.1878,201.3364,10566.0
2022-02-23 15:20:00,216.88,217.24,216.8,217.24,13669.0,201.355,201.6892,201.2807,201.6892,13669.0
2022-02-23 15:30:00,217.14,217.31,216.51,216.51,17135.0,201.5963,201.7542,201.0114,201.0114,17135.0
2022-02-23 15:40:00,216.4,216.72,216.12,216.25,28883.0,200.9093,201.2064,200.6494,200.7701,28883.0
2022-02-23 15:50:00,216.14,216.62,215.95,216.3,98156.0,200.6679,201.1136,200.4915,200.8165,98156.0
2022-02-24 09:30:00,220.0,220.87,217.96,218.24,78637.0,204.2516,205.0593,202.3576,202.6176,78637.0
2022-02-24 09:40:00,218.26,219.0,217.2,218.87,33541.0,202.6362,203.3232,201.6521,203.2025,33541.0
2022-02-24 09:50:00,219.08,221.33,218.95,220.88,58999.0,203.3975,205.4864,203.2768,205.0686,58999.0
2022-02-24 10:00:00,220.88,221.05,219.79,219.95,78221.0,205.0686,205.2265,204.0567,204.2052,78221.0
2022-02-24 10:10:00,219.98,220.6,219.7,219.96,66858.0,204.233,204.8087,203.9731,204.2145,66858.0
2022-02-24 10:20:00,219.96,220.18,219.24,219.77,77144.0,204.2145,204.4187,203.546,204.0381,77144.0
2022-02-24 10:30:00,219.84,221.46,219.62,221.23,37503.0,204.1031,205.6071,203.8988,205.3936,37503.0
2022-02-24 10:40:00,221.31,222.5,220.77,221.88,42747.0,205.4678,206.5727,204.9665,205.997,42747.0
2022-02-24 10:50:00,221.75,222.74,221.38,221.84,46798.0,205.8763,206.7955,205.5328,205.9599,46798.0
2022-02-24 11:00:00,221.89,223.22,221.8,223.13,75782.0,206.0063,207.2411,205.9228,207.1576,75782.0
2022-02-24 11:10:00,223.03,223.06,222.54,222.78,40505.0,207.0647,207.0926,206.6098,206.8326,40505.0
2022-02-24 11:20:00,222.88,223.17,222.4,222.68,19821.0,206.9255,207.1947,206.4798,206.7398,19821.0
2022-02-24 11:30:00,222.69,223.11,222.23,223.08,19361.0,206.7491,207.139,206.322,207.1111,19361.0
2022-02-24 11:40:00,223.02,223.47,222.91,223.18,21213.0,207.0554,207.4732,206.9533,207.204,21213.0
2022-02-24 11:50:00,223.25,223.55,223.0,223.43,27065.0,207.269,207.5475,207.0369,207.4361,27065.0
2022-02-24 12:00:00,223.39,223.53,223.06,223.2,19589.0,207.3989,207.5289,207.0926,207.2226,19589.0
2022-02-24 12:10:00,223.07,223.45,222.8,223.24,10468.0,207.1019,207.4547,206.8512,207.2597,10468.0
2022-02-24 12:20:00,223.25,224.18,223.11,224.0,23777.0,207.269,208.1324,207.139,207.9653,23777.0
2022-02-24 12:30:00,224.0,224.11,222.76,223.21,22751.0,207.9653,208.0674,206.814,207.2318,22751.0
2022-02-24 12:40:00,223.3,224.07,223.22,223.87,11753.0,207.3154,208.0303,207.2411,207.8446,11753.0
2022-02-24 12:50:00,223.95,224.27,223.65,223.95,24546.0,207.9189,208.216,207.6403,207.9189,24546.0
2022-02-24 13:00:00,224.0,224.34,223.6,224.19,85889.0,207.9653,208.2809,207.5939,208.1417,85889.0
2022-02-24 13:10:00,224.15,224.61,223.89,224.39,15197.0,208.1045,208.5316,207.8632,208.3274,15197.0
2022-02-24 13:20:00,224.39,224.56,223.21,223.84,38820.0,208.3274,208.4852,207.2318,207.8167,38820.0
2022-02-24 13:30:00,223.94,224.45,223.86,224.21,36216.0,207.9096,208.3831,207.8353,208.1603,36216.0
2022-02-24 13:40:00,224.24,225.05,223.9,225.05,25032.0,208.1881,208.9401,207.8724,208.9401,25032.0
2022-02-24 13:50:00,225.36,225.7,224.13,224.59,32757.0,209.2279,209.5436,208.086,208.513,32757.0
2022-02-24 14:00:00,224.65,225.2,224.42,224.76,16171.0,208.5688,209.0794,208.3552,208.6709,16171.0
2022-02-24 14:10:00,224.67,225.33,224.66,225.12,14136.0,208.5873,209.2001,208.578,209.0051,14136.0
2022-02-24 14:20:00,225.14,226.42,225.14,226.02,18785.0,209.0237,210.2121,209.0237,209.8407,18785.0
2022-02-24 14:30:00,226.02,226.62,225.87,226.25,17104.0,209.8407,210.3977,209.7014,210.0542,17104.0
2022-02-24 14:40:00,226.25,226.66,225.95,226.63,14349.0,210.0542,210.4349,209.7757,210.407,14349.0
2022-02-24 14:50:00,226.57,227.27,226.37,227.18,31472.0,210.3513,211.0012,210.1656,210.9176,31472.0
2022-02-24 15:00:00,227.09,227.39,226.87,227.06,28566.0,210.8341,211.1126,210.6298,210.8062,28566.0
2022-02-24 15:10:00,227.05,227.36,226.89,226.98,24868.0,210.797,211.0848,210.6484,210.732,24868.0
2022-02-24 15:20:00,226.9,226.9,225.99,226.1,27857.0,210.6577,210.6577,209.8128,209.915,27857.0
2022-02-24 15:30:00,226.04,227.33,225.86,227.31,43805.0,209.8593,211.0569,209.6921,211.0383,43805.0
2022-02-24 15:40:00,227.37,228.17,227.29,228.09,58806.0,211.094,211.8368,211.0198,211.7625,58806.0
2022-02-24 15:50:00,228.18,228.69,227.94,228.46,202037.0,211.8461,212.3196,211.6232,212.106,202037.0
2022-02-25 09:30:00,228.0,229.93,226.98,229.62,27201.0,211.6789,213.4708,210.732,213.183,27201.0
2022-02-25 09:40:00,229.82,230.42,228.0,228.41,19624.0,213.3687,213.9257,211.6789,212.0596,19624.0
2022-02-25 09:50:00,228.67,228.67,227.21,227.21,16104.0,212.301,212.301,210.9455,210.9455,16104.0
2022-02-25 10:00:00,227.72,227.75,226.67,227.75,18218.0,211.419,211.4468,210.4442,211.4468,18218.0
2022-02-25 10:10:00,227.59,228.5,227.56,228.15,16261.0,211.2983,212.1432,211.2704,211.8182,16261.0
2022-02-25 10:20:00,228.13,229.23,227.77,229.1,15045.0,211.7996,212.8209,211.4654,212.7002,15045.0
2022-02-25 10:30:00,229.14,229.58,228.9,229.46,31162.0,212.7373,213.1458,212.5145,213.0344,31162.0
2022-02-25 10:40:00,229.59,230.29,229.28,230.21,13559.0,213.1551,213.805,212.8673,213.7308,13559.0
2022-02-25 10:50:00,230.29,230.49,229.6,229.92,14619.0,213.805,213.9907,213.1644,213.4615,14619.0
2022-02-25 11:00:00,229.89,232.01,229.81,231.96,12926.0,213.4337,215.4019,213.3594,215.3555,12926.0
2022-02-25 11:10:00,231.95,231.95,231.35,231.35,18250.0,215.3462,215.3462,214.7891,214.7891,18250.0
2022-02-25 11:20:00,231.41,231.85,231.1,231.71,14500.0,214.8448,215.2534,214.557,215.1234,14500.0
2022-02-25 11:30:00,231.74,232.15,231.61,231.96,14917.0,215.1512,215.5319,215.0305,215.3555,14917.0
2022-02-25 11:40:00,232.06,232.11,231.65,231.68,8429.0,215.4483,215.4947,215.0677,215.0955,8429.0
2022-02-25 11:50:00,231.79,232.43,231.72,232.25,9884.0,215.1976,215.7918,215.1327,215.6247,9884.0
2022-02-25 12:00:00,232.25,232.45,232.04,232.15,9961.0,215.6247,215.8104,215.4298,215.5319,9961.0
2022-02-25 12:10:00,232.11,232.78,232.11,232.73,8192.0,215.4947,216.1168,215.4947,216.0704,8192.0
2022-02-25 12:20:00,232.74,233.17,232.49,233.08,11640.0,216.0796,216.4789,215.8475,216.3953,11640.0
2022-02-25 12:30:00,233.05,233.41,232.9,233.17,18312.0,216.3675,216.7017,216.2282,216.4789,18312.0
2022-02-25 12:40:00,233.17,233.37,232.94,233.27,9414.0,216.4789,216.6645,216.2653,216.5717,9414.0
2022-02-25 12:50:00,233.08,233.24,232.4,232.73,7506.0,216.3953,216.5439,215.764,216.0704,7506.0
2022-02-25 13:00:00,232.78,233.07,232.38,232.38,9752.0,216.1168,216.386,215.7454,215.7454,9752.0
2022-02-25 13:10:00,232.45,233.08,232.17,233.08,12041.0,215.8104,216.3953,215.5504,216.3953,12041.0
2022-02-25 13:20:00,233.06,233.06,232.67,232.95,8367.0,216.3767,216.3767,216.0147,216.2746,8367.0
2022-02-25 13:30:00,232.95,233.06,232.57,232.99,20219.0,216.2746,216.3767,215.9218,216.3117,20219.0
2022-02-25 13:40:00,233.05,233.88,233.05,233.82,6811.0,216.3675,217.138,216.3675,217.0823,6811.0
2022-02-25 13:50:00,233.81,233.82,233.22,233.32,5756.0,217.073,217.0823,216.5253,216.6181,5756.0
2022-02-25 14:00:00,232.86,233.52,232.83,233.47,8634.0,216.1911,216.8038,216.1632,216.7574,8634.0
2022-02-25 14:10:00,233.4,233.44,232.81,232.93,7414.0,216.6924,216.7295,216.1446,216.256,7414.0
2022-02-25 14:20:00,232.89,233.18,232.72,232.8,13258.0,216.2189,216.4881,216.0611,216.1353,13258.0
2022-02-25 14:30:00,232.93,233.1,232.22,232.41,29030.0,216.256,216.4139,215.5969,215.7733,29030.0
2022-02-25 14:40:00,232.18,232.31,231.69,232.01,10357.0,215.5597,215.6804,215.1048,215.4019,10357.0
2022-02-25 14:50:00,232.02,232.37,231.51,231.95,8366.0,215.4112,215.7361,214.9377,215.3462,8366.0
2022-02-25 15:00:00,231.95,232.17,231.63,231.96,10049.0,215.3462,215.5504,215.0491,215.3555,10049.0
2022-02-25 15:10:00,232.02,232.74,231.81,232.73,15777.0,215.4112,216.0796,215.2162,216.0704,15777.0
2022-02-25 15:20:00,232.73,233.08,232.6,233.0,29390.0,216.0704,216.3953,215.9497,216.321,29390.0
2022-02-25 15:30:00,233.05,233.25,232.57,232.74,34310.0,216.3675,216.5531,215.9218,216.0796,34310.0
2022-02-25 15:40:00,232.83,233.75,232.83,233.58,43432.0,216.1632,217.0173,216.1632,216.8595,43432.0
2022-02-25 15:50:00,233.79,233.87,233.03,233.6,77404.0,217.0545,217.1288,216.3489,216.8781,77404.0
2022-02-28 09:30:00,236.99,246.43,236.0,246.2,213772.0,220.0254,228.7897,219.1063,228.5761,213772.0
2022-02-28 09:40:00,246.27,247.16,243.21,244.69,70076.0,228.6411,229.4674,225.8002,227.1742,70076.0
2022-02-28 09:50:00,244.71,245.09,243.42,244.25,75643.0,227.1928,227.5456,225.9951,226.7657,75643.0
2022-02-28 10:00:00,244.76,244.99,242.57,242.69,52948.0,227.2392,227.4527,225.206,225.3174,52948.0
2022-02-28 10:10:00,242.59,244.98,242.18,244.98,93256.0,225.2245,227.4435,224.8439,227.4435,93256.0
2022-02-28 10:20:00,244.99,246.91,244.1,244.11,93872.0,227.4527,229.2353,226.6265,226.6357,93872.0
2022-02-28 10:30:00,243.82,246.45,243.6,245.87,40235.0,226.3665,228.8082,226.1622,228.2698,40235.0
2022-02-28 10:40:00,245.54,245.95,244.37,244.37,43305.0,227.9634,228.344,226.8771,226.8771,43305.0
2022-02-28 10:50:00,244.29,246.12,244.26,246.09,59524.0,226.8029,228.5019,226.775,228.474,59524.0
2022-02-28 11:00:00,246.18,247.19,246.03,247.19,26314.0,228.5576,229.4953,228.4183,229.4953,26314.0
2022-02-28 11:10:00,247.08,247.87,246.62,247.66,32021.0,229.3931,230.1266,228.9661,229.9316,32021.0
2022-02-28 11:20:00,247.78,248.47,247.26,248.43,52689.0,230.043,230.6836,229.5603,230.6465,52689.0
2022-02-28 11:30:00,248.53,249.95,248.36,248.68,74454.0,230.7393,232.0577,230.5815,230.8786,74454.0
2022-02-28 11:40:00,248.59,250.09,248.59,249.84,65674.0,230.795,232.1877,230.795,231.9556,65674.0
2022-02-28 11:50:00,249.78,250.7,249.43,250.25,43545.0,231.8999,232.754,231.5749,232.3362,43545.0
2022-02-28 12:00:00,250.53,250.74,248.56,248.62,58387.0,232.5962,232.7911,230.7672,230.8229,58387.0
2022-02-28 12:10:00,248.62,249.54,248.03,249.45,29576.0,230.8229,231.677,230.2751,231.5935,29576.0
2022-02-28 12:20:00,249.44,250.33,249.44,249.97,35267.0,231.5842,232.4105,231.5842,232.0763,35267.0
2022-02-28 12:30:00,250.03,250.1,248.73,249.21,35107.0,232.132,232.197,230.925,231.3707,35107.0
2022-02-28 12:40:00,249.21,249.74,248.77,249.06,37804.0,231.3707,231.8627,230.9622,231.2314,37804.0
2022-02-28 12:50:00,249.0,249.38,248.68,249.21,28076.0,231.1757,231.5285,230.8786,231.3707,28076.0
2022-02-28 13:00:00,249.36,250.58,248.91,250.31,35737.0,231.5099,232.6426,231.0921,232.3919,35737.0
2022-02-28 13:10:00,250.22,250.32,249.54,249.77,31360.0,232.3084,232.4012,231.677,231.8906,31360.0
2022-02-28 13:20:00,249.77,250.34,249.61,249.96,33947.0,231.8906,232.4198,231.742,232.067,33947.0
2022-02-28 13:30:00,249.96,250.63,249.75,250.48,52994.0,232.067,232.689,231.872,232.5498,52994.0
2022-02-28 13:40:00,250.46,250.79,250.02,250.39,34392.0,232.5312,232.8376,232.1227,232.4662,34392.0
2022-02-28 13:50:00,250.45,250.47,249.85,250.22,40493.0,232.5219,232.5405,231.9648,232.3084,40493.0
2022-02-28 14:00:00,250.22,250.22,248.57,248.57,35843.0,232.3084,232.3084,230.7765,230.7765,35843.0
2022-02-28 14:10:00,248.68,249.42,248.33,249.19,28846.0,230.8786,231.5656,230.5537,231.3521,28846.0
2022-02-28 14:20:00,249.4,249.69,249.14,249.23,20006.0,231.5471,231.8163,231.3057,231.3892,20006.0
2022-02-28 14:30:00,249.03,249.38,248.58,249.06,19224.0,231.2035,231.5285,230.7858,231.2314,19224.0
2022-02-28 14:40:00,249.07,249.48,248.84,249.28,23044.0,231.2407,231.6213,231.0271,231.4357,23044.0
2022-02-28 14:50:00,249.28,250.38,249.21,250.15,27850.0,231.4357,232.4569,231.3707,232.2434,27850.0
2022-02-28 15:00:00,250.06,250.59,249.68,250.58,19554.0,232.1598,232.6519,231.807,232.6426,19554.0
2022-02-28 15:10:00,250.53,250.53,249.71,250.17,16603.0,232.5962,232.5962,231.8349,232.2619,16603.0
2022-02-28 15:20:00,250.15,250.66,250.05,250.2,18673.0,232.2434,232.7169,232.1505,232.2898,18673.0
2022-02-28 15:30:00,250.16,250.44,249.96,250.13,29566.0,232.2527,232.5126,232.067,232.2248,29566.0
2022-02-28 15:40:00,250.14,251.98,250.14,251.88,57194.0,232.2341,233.9424,232.2341,233.8495,57194.0
2022-02-28 15:50:00,251.85,252.35,251.26,252.22,251421.0,233.8217,234.2859,233.2739,234.1652,251421.0
2022-03-01 09:30:00,252.61,255.57,252.61,254.96,114074.0,234.5273,237.2754,234.5273,236.7091,114074.0
2022-03-01 09:40:00,255.02,256.34,254.16,256.2,21212.0,236.7648,237.9903,235.9663,237.8603,21212.0
2022-03-01 09:50:00,256.21,256.47,254.85,256.22,25172.0,237.8696,238.111,236.6069,237.8789,25172.0
2022-03-01 10:00:00,256.22,257.69,256.15,257.44,33152.0,237.8789,239.2436,237.8139,239.0115,33152.0
2022-03-01 10:10:00,257.15,258.78,256.79,256.99,51870.0,238.7423,240.2556,238.4081,238.5937,51870.0
2022-03-01 10:20:00,257.04,258.78,256.84,258.78,65422.0,238.6402,240.2556,238.4545,240.2556,65422.0
2022-03-01 10:30:00,258.74,259.65,258.36,259.26,38211.0,240.2185,241.0633,239.8657,240.7012,38211.0
2022-03-01 10:40:00,259.18,259.8,258.73,259.63,38926.0,240.627,241.2026,240.2092,241.0448,38926.0
2022-03-01 10:50:00,259.72,259.88,258.73,258.83,23725.0,241.1283,241.2769,240.2092,240.302,23725.0
2022-03-01 11:00:00,258.82,260.58,258.74,260.24,52989.0,240.2927,241.9268,240.2185,241.6111,52989.0
2022-03-01 11:10:00,260.35,261.9,260.29,261.22,45502.0,241.7132,243.1523,241.6575,242.5209,45502.0
2022-03-01 11:20:00,261.04,261.89,260.71,261.58,25951.0,242.3538,243.143,242.0475,242.8552,25951.0
2022-03-01 11:30:00,261.73,261.98,259.56,259.71,79105.0,242.9944,243.2265,240.9798,241.119,79105.0
2022-03-01 11:40:00,259.72,259.72,258.12,258.48,35927.0,241.1283,241.1283,239.6429,239.9771,35927.0
2022-03-01 11:50:00,258.77,258.99,258.0,258.03,19059.0,240.2463,240.4506,239.5314,239.5593,19059.0
2022-03-01 12:00:00,258.05,258.21,256.48,256.7,37262.0,239.5779,239.7264,238.1203,238.3245,37262.0
2022-03-01 12:10:00,256.69,257.58,256.21,257.4,22334.0,238.3152,239.1415,237.8696,238.9744,22334.0
2022-03-01 12:20:00,257.45,257.91,257.14,257.78,60383.0,239.0208,239.4479,238.733,239.3272,60383.0
2022-03-01 12:30:00,257.68,259.93,257.68,259.9,89659.0,239.2343,241.3233,239.2343,241.2954,89659.0
2022-03-01 12:40:00,259.84,260.88,259.81,260.47,71513.0,241.2397,242.2053,241.2119,241.8246,71513.0
2022-03-01 12:50:00,260.47,261.76,260.35,260.71,107526.0,241.8246,243.0223,241.7132,242.0475,107526.0
2022-03-01 13:00:00,260.58,260.87,260.24,260.87,67814.0,241.9268,242.196,241.6111,242.196,67814.0
2022-03-01 13:10:00,260.81,260.82,259.48,259.61,76206.0,242.1403,242.1496,240.9055,241.0262,76206.0
2022-03-01 13:20:00,259.62,260.39,259.48,259.88,42644.0,241.0355,241.7504,240.9055,241.2769,42644.0
2022-03-01 13:30:00,259.83,260.35,259.15,260.35,37360.0,241.2304,241.7132,240.5991,241.7132,37360.0
2022-03-01 13:40:00,260.39,260.44,258.26,258.42,24762.0,241.7504,241.7968,239.7728,239.9214,24762.0
2022-03-01 13:50:00,258.35,258.67,257.8,258.18,19164.0,239.8564,240.1535,239.3458,239.6986,19164.0
2022-03-01 14:00:00,258.14,258.14,257.01,257.65,35337.0,239.6614,239.6614,238.6123,239.2065,35337.0
2022-03-01 14:10:00,257.72,257.84,256.01,256.2,38044.0,239.2715,239.3829,237.6839,237.8603,38044.0
2022-03-01 14:20:00,256.25,257.33,256.15,256.89,46423.0,237.9067,238.9094,237.8139,238.5009,46423.0
2022-03-01 14:30:00,256.84,256.85,255.53,255.96,31854.0,238.4545,238.4638,237.2383,237.6375,31854.0
2022-03-01 14:40:00,255.84,256.5,255.35,256.38,38880.0,237.5261,238.1388,237.0711,238.0274,38880.0
2022-03-01 14:50:00,256.47,257.06,255.78,257.04,32571.0,238.111,238.6587,237.4704,238.6402,32571.0
2022-03-01 15:00:00,256.87,258.22,256.81,257.76,21591.0,238.4823,239.7357,238.4266,239.3086,21591.0
2022-03-01 15:10:00,257.86,257.96,257.25,257.33,30037.0,239.4015,239.4943,238.8351,238.9094,30037.0
2022-03-01 15:20:00,257.32,257.42,256.34,256.34,44412.0,238.9001,238.993,237.9903,237.9903,44412.0
2022-03-01 15:30:00,256.41,256.45,255.76,255.88,45965.0,238.0553,238.0924,237.4518,237.5632,45965.0
2022-03-01 15:40:00,255.87,256.28,255.1,255.13,78400.0,237.5539,237.9346,236.839,236.8669,78400.0
2022-03-01 15:50:00,255.04,255.95,254.39,255.18,223753.0,236.7833,237.6282,236.1799,236.9133,223753.0
2022-03-02 09:30:00,251.55,252.28,247.8,248.25,84645.0,233.5432,234.2209,230.0616,230.4794,84645.0
2022-03-02 09:40:00,248.37,248.82,245.86,246.49,54089.0,230.5908,231.0086,228.2605,228.8454,54089.0
2022-03-02 09:50:00,246.49,246.61,244.01,246.43,70255.0,228.8454,228.9568,226.5429,228.7897,70255.0
2022-03-02 10:00:00,246.5,247.2,245.98,246.5,45204.0,228.8547,229.5045,228.3719,228.8547,45204.0
2022-03-02 10:10:00,246.31,248.6,246.1,248.11,37725.0,228.6783,230.8043,228.4833,230.3494,37725.0
2022-03-02 10:20:00,248.11,250.0,248.03,249.52,39291.0,230.3494,232.1041,230.2751,231.6585,39291.0
2022-03-02 10:30:00,249.68,251.26,248.98,250.21,29274.0,231.807,233.2739,231.1571,232.2991,29274.0
2022-03-02 10:40:00,250.49,252.58,250.12,251.92,29431.0,232.559,234.4994,232.2155,233.8867,29431.0
2022-03-02 10:50:00,252.1,253.53,251.26,253.14,48731.0,234.0538,235.3814,233.2739,235.0193,48731.0
2022-03-02 11:00:00,253.25,253.36,251.29,252.02,37440.0,235.1215,235.2236,233.3018,233.9795,37440.0
2022-03-02 11:10:00,251.97,251.97,250.92,251.24,43532.0,233.9331,233.9331,232.9583,233.2553,43532.0
2022-03-02 11:20:00,251.26,251.43,248.84,248.86,23099.0,233.2739,233.4317,231.0271,231.0457,23099.0
2022-03-02 11:30:00,248.91,249.79,248.79,249.38,36592.0,231.0921,231.9091,230.9807,231.5285,36592.0
2022-03-02 11:40:00,249.5,250.49,249.41,249.93,18621.0,231.6399,232.559,231.5563,232.0391,18621.0
2022-03-02 11:50:00,249.82,251.11,249.76,251.04,15565.0,231.937,233.1347,231.8813,233.0697,15565.0
2022-03-02 12:00:00,251.12,251.51,250.72,250.97,16528.0,233.1439,233.506,232.7726,233.0047,16528.0
2022-03-02 12:10:00,250.88,251.84,250.75,251.52,23996.0,232.9211,233.8124,232.8004,233.5153,23996.0
2022-03-02 12:20:00,251.53,252.6,251.21,252.4,52167.0,233.5246,234.518,233.2275,234.3323,52167.0
2022-03-02 12:30:00,252.29,252.53,251.7,252.35,34859.0,234.2302,234.453,233.6824,234.2859,34859.0
2022-03-02 12:40:00,252.34,252.68,251.88,252.68,20349.0,234.2766,234.5923,233.8495,234.5923,20349.0
2022-03-02 12:50:00,252.65,253.05,252.37,252.9,16498.0,234.5644,234.9358,234.3045,234.7965,16498.0
2022-03-02 13:00:00,252.9,252.93,252.27,252.48,12009.0,234.7965,234.8244,234.2116,234.4066,12009.0
2022-03-02 13:10:00,252.4,253.02,252.39,252.69,17193.0,234.3323,234.9079,234.323,234.6016,17193.0
2022-03-02 13:20:00,252.82,253.18,252.57,253.14,20163.0,234.7222,235.0565,234.4901,235.0193,20163.0
2022-03-02 13:30:00,253.16,253.55,252.96,253.15,9954.0,235.0379,235.4,234.8522,235.0286,9954.0
2022-03-02 13:40:00,253.18,253.37,252.93,253.04,24906.0,235.0565,235.2329,234.8244,234.9265,24906.0
2022-03-02 13:50:00,253.01,253.39,252.99,253.22,16307.0,234.8986,235.2514,234.8801,235.0936,16307.0
2022-03-02 14:00:00,253.08,253.37,252.99,253.26,18641.0,234.9636,235.2329,234.8801,235.1307,18641.0
2022-03-02 14:10:00,253.14,253.18,252.99,253.04,13279.0,235.0193,235.0565,234.8801,234.9265,13279.0
2022-03-02 14:20:00,253.06,253.22,252.54,252.69,37326.0,234.9451,235.0936,234.4623,234.6016,37326.0
2022-03-02 14:30:00,252.8,253.67,252.79,253.23,29291.0,234.7037,235.5114,234.6944,235.1029,29291.0
2022-03-02 14:40:00,253.13,253.47,252.99,253.37,44866.0,235.0101,235.3257,234.8801,235.2329,44866.0
2022-03-02 14:50:00,253.46,253.63,252.99,253.18,36700.0,235.3164,235.4743,234.8801,235.0565,36700.0
2022-03-02 15:00:00,253.13,253.91,253.08,253.65,34284.0,235.0101,235.7342,234.9636,235.4928,34284.0
2022-03-02 15:10:00,253.61,253.91,253.32,253.86,12331.0,235.4557,235.7342,235.1865,235.6878,12331.0
2022-03-02 15:20:00,253.68,253.68,252.99,253.33,23359.0,235.5207,235.5207,234.8801,235.1957,23359.0
2022-03-02 15:30:00,253.4,254.25,253.37,254.05,31854.0,235.2607,236.0499,235.2329,235.8642,31854.0
2022-03-02 15:40:00,254.02,254.5,253.99,254.26,27082.0,235.8363,236.282,235.8085,236.0592,27082.0
2022-03-02 15:50:00,254.29,254.43,253.18,253.45,109577.0,236.087,236.217,235.0565,235.3071,109577.0
2022-03-03 09:30:00,254.0,255.0,253.77,253.93,30429.0,235.8178,236.7462,235.6042,235.7528,30429.0
2022-03-03 09:40:00,253.9,255.03,253.69,253.97,28073.0,235.7249,236.774,235.53,235.7899,28073.0
2022-03-03 09:50:00,253.95,254.19,252.07,252.6,59310.0,235.7714,235.9942,234.0259,234.518,59310.0
2022-03-03 10:00:00,252.6,253.31,251.77,253.3,33597.0,234.518,235.1772,233.7474,235.1679,33597.0
2022-03-03 10:10:00,253.34,253.5,252.43,253.5,22004.0,235.205,235.3536,234.3602,235.3536,22004.0
2022-03-03 10:20:00,253.5,253.86,252.83,253.05,16293.0,235.3536,235.6878,234.7315,234.9358,16293.0
2022-03-03 10:30:00,253.26,253.82,252.82,252.91,14513.0,235.1307,235.6507,234.7222,234.8058,14513.0
2022-03-03 10:40:00,252.91,253.13,251.73,252.33,35196.0,234.8058,235.0101,233.7103,234.2673,35196.0
2022-03-03 10:50:00,252.3,252.41,251.73,251.84,11757.0,234.2395,234.3416,233.7103,233.8124,11757.0
2022-03-03 11:00:00,251.81,252.82,251.75,252.37,19796.0,233.7845,234.7222,233.7288,234.3045,19796.0
2022-03-03 11:10:00,252.42,252.42,251.23,251.96,13605.0,234.3509,234.3509,233.2461,233.9238,13605.0
2022-03-03 11:20:00,251.94,252.2,251.65,251.98,11198.0,233.9052,234.1466,233.636,233.9424,11198.0
2022-03-03 11:30:00,252.04,252.65,251.85,252.61,9424.0,233.9981,234.5644,233.8217,234.5273,9424.0
2022-03-03 11:40:00,252.59,253.21,252.51,253.21,5329.0,234.5087,235.0843,234.4344,235.0843,5329.0
2022-03-03 11:50:00,253.34,254.37,253.0,253.84,8922.0,235.205,236.1613,234.8894,235.6692,8922.0
2022-03-03 12:00:00,253.7,254.66,253.36,254.66,5037.0,235.5393,236.4305,235.2236,236.4305,5037.0
2022-03-03 12:10:00,254.61,255.42,254.4,255.18,10083.0,236.3841,237.1361,236.1891,236.9133,10083.0
2022-03-03 12:20:00,255.22,255.37,254.73,254.9,10527.0,236.9504,237.0897,236.4955,236.6534,10527.0
2022-03-03 12:30:00,254.74,255.67,254.04,254.26,10916.0,236.5048,237.3682,235.8549,236.0592,10916.0
2022-03-03 12:40:00,254.25,254.43,253.92,254.1,10333.0,236.0499,236.217,235.7435,235.9106,10333.0
2022-03-03 12:50:00,254.26,254.48,253.95,254.43,6791.0,236.0592,236.2634,235.7714,236.217,6791.0
2022-03-03 13:00:00,254.44,254.44,253.9,253.91,6479.0,236.2263,236.2263,235.7249,235.7342,6479.0
2022-03-03 13:10:00,253.86,254.64,253.77,254.5,7558.0,235.6878,236.412,235.6042,236.282,7558.0
2022-03-03 13:20:00,254.5,254.62,254.05,254.16,5448.0,236.282,236.3934,235.8642,235.9663,5448.0
2022-03-03 13:30:00,254.09,254.09,253.67,253.71,5990.0,235.9013,235.9013,235.5114,235.5485,5990.0
2022-03-03 13:40:00,253.71,254.29,253.71,254.29,9329.0,235.5485,236.087,235.5485,236.087,9329.0
2022-03-03 13:50:00,254.46,254.55,254.23,254.33,8270.0,236.2448,236.3284,236.0313,236.1242,8270.0
2022-03-03 14:00:00,254.28,254.83,254.11,254.56,11492.0,236.0777,236.5884,235.9199,236.3377,11492.0
2022-03-03 14:10:00,254.56,255.32,254.46,255.1,16377.0,236.3377,237.0433,236.2448,236.839,16377.0
2022-03-03 14:20:00,255.0,255.49,254.65,255.2,32317.0,236.7462,237.2011,236.4212,236.9319,32317.0
2022-03-03 14:30:00,255.22,255.83,255.21,255.68,19896.0,236.9504,237.5168,236.9412,237.3775,19896.0
2022-03-03 14:40:00,255.65,256.03,255.42,255.94,22451.0,237.3497,237.7025,237.1361,237.6189,22451.0
2022-03-03 14:50:00,255.91,255.95,254.24,254.62,17310.0,237.5911,237.6282,236.0406,236.3934,17310.0
2022-03-03 15:00:00,254.59,255.17,254.43,254.55,14861.0,236.3655,236.904,236.217,236.3284,14861.0
2022-03-03 15:10:00,254.65,255.39,254.53,255.27,17208.0,236.4212,237.1083,236.3098,236.9969,17208.0
2022-03-03 15:20:00,255.26,255.81,255.25,255.5,12338.0,236.9876,237.4982,236.9783,237.2104,12338.0
2022-03-03 15:30:00,255.48,255.52,254.97,255.39,30985.0,237.1918,237.229,236.7183,237.1083,30985.0
2022-03-03 15:40:00,255.39,255.75,254.86,255.47,45651.0,237.1083,237.4425,236.6162,237.1825,45651.0
2022-03-03 15:50:00,255.41,255.65,254.82,255.49,156804.0,237.1268,237.3497,236.5791,237.2011,156804.0
2022-03-04 09:30:00,257.84,257.98,256.31,257.34,34585.0,239.3829,239.5129,237.9624,238.9187,34585.0
2022-03-04 09:40:00,257.06,258.7,256.78,257.9,15925.0,238.6587,240.1813,238.3988,239.4386,15925.0
2022-03-04 09:50:00,257.54,259.31,257.53,259.03,18610.0,239.1044,240.7477,239.0951,240.4877,18610.0
2022-03-04 10:00:00,259.13,259.31,257.36,257.69,14140.0,240.5806,240.7477,238.9373,239.2436,14140.0
2022-03-04 10:10:00,257.83,259.32,257.53,259.32,22465.0,239.3736,240.757,239.0951,240.757,22465.0
2022-03-04 10:20:00,259.39,260.39,258.56,260.39,25807.0,240.8219,241.7504,240.0514,241.7504,25807.0
2022-03-04 10:30:00,260.29,260.4,258.39,258.91,24876.0,241.6575,241.7596,239.8935,240.3763,24876.0
2022-03-04 10:40:00,258.74,259.1,258.15,258.75,12604.0,240.2185,240.5527,239.6707,240.2278,12604.0
2022-03-04 10:50:00,258.6,259.16,258.37,259.16,13091.0,240.0885,240.6084,239.875,240.6084,13091.0
2022-03-04 11:00:00,259.27,259.45,258.87,259.13,9872.0,240.7105,240.8776,240.3392,240.5806,9872.0
2022-03-04 11:10:00,259.06,259.28,258.5,259.06,11325.0,240.5156,240.7198,239.9957,240.5156,11325.0
2022-03-04 11:20:00,258.73,259.14,258.54,258.71,9839.0,240.2092,240.5898,240.0328,240.1906,9839.0
2022-03-04 11:30:00,258.62,259.86,258.62,259.77,11219.0,240.1071,241.2583,240.1071,241.1747,11219.0
2022-03-04 11:40:00,259.86,260.22,259.59,260.07,10683.0,241.2583,241.5925,241.0076,241.4533,10683.0
2022-03-04 11:50:00,260.12,261.35,259.94,261.26,11386.0,241.4997,242.6416,241.3326,242.5581,11386.0
2022-03-04 12:00:00,261.18,262.15,260.83,262.15,22337.0,242.4838,243.3844,242.1589,243.3844,22337.0
2022-03-04 12:10:00,262.25,262.73,261.88,262.09,17835.0,243.4772,243.9229,243.1337,243.3287,17835.0
2022-03-04 12:20:00,262.1,263.91,262.1,263.69,15851.0,243.338,245.0184,243.338,244.8141,15851.0
2022-03-04 12:30:00,263.87,264.0,263.09,263.09,11261.0,244.9812,245.1019,244.2571,244.2571,11261.0
2022-03-04 12:40:00,263.1,263.45,262.68,263.27,15192.0,244.2664,244.5913,243.8764,244.4242,15192.0
2022-03-04 12:50:00,263.22,264.66,263.09,264.66,29092.0,244.3778,245.7147,244.2571,245.7147,29092.0
2022-03-04 13:00:00,264.6,265.31,264.59,265.09,35008.0,245.659,246.3182,245.6497,246.1139,35008.0
2022-03-04 13:10:00,265.15,265.24,264.62,265.0,38290.0,246.1696,246.2532,245.6776,246.0304,38290.0
2022-03-04 13:20:00,265.05,265.9,264.79,265.9,38969.0,246.0768,246.8659,245.8354,246.8659,38969.0
2022-03-04 13:30:00,265.91,266.48,265.85,266.4,43217.0,246.8752,247.4044,246.8195,247.3301,43217.0
2022-03-04 13:40:00,266.25,266.42,265.73,266.42,29389.0,247.1909,247.3487,246.7081,247.3487,29389.0
2022-03-04 13:50:00,266.42,266.52,266.04,266.39,23115.0,247.3487,247.4416,246.9959,247.3209,23115.0
2022-03-04 14:00:00,266.59,268.56,266.51,268.55,70048.0,247.5065,249.3355,247.4323,249.3262,70048.0
2022-03-04 14:10:00,268.6,269.43,267.7,269.39,90112.0,249.3727,250.1432,248.5371,250.1061,90112.0
2022-03-04 14:20:00,269.29,269.6,266.94,267.11,40425.0,250.0133,250.3011,247.8315,247.9893,40425.0
2022-03-04 14:30:00,267.08,267.43,266.79,266.79,27241.0,247.9615,248.2864,247.6922,247.6922,27241.0
2022-03-04 14:40:00,266.72,266.93,265.75,266.04,21821.0,247.6272,247.8222,246.7267,246.9959,21821.0
2022-03-04 14:50:00,265.86,266.26,265.05,265.25,15396.0,246.8288,247.2002,246.0768,246.2625,15396.0
2022-03-04 15:00:00,265.43,266.18,265.35,265.99,25035.0,246.4296,247.1259,246.3553,246.9495,25035.0
2022-03-04 15:10:00,265.99,265.99,264.68,264.75,19453.0,246.9495,246.9495,245.7333,245.7983,19453.0
2022-03-04 15:20:00,264.63,265.64,264.59,265.56,12922.0,245.6868,246.6245,245.6497,246.5503,12922.0
2022-03-04 15:30:00,265.56,265.95,265.4,265.63,17318.0,246.5503,246.9124,246.4017,246.6153,17318.0
2022-03-04 15:40:00,265.68,266.62,265.52,266.23,38619.0,246.6617,247.5344,246.5131,247.1723,38619.0
2022-03-04 15:50:00,266.29,267.28,266.09,266.71,86766.0,247.228,248.1471,247.0423,247.618,86766.0
2022-03-07 09:30:00,269.95,270.74,268.74,269.95,73119.0,250.626,251.3595,249.5026,250.626,73119.0
2022-03-07 09:40:00,269.92,271.93,269.75,271.07,63671.0,250.5982,252.4643,250.4403,251.6658,63671.0
2022-03-07 09:50:00,270.76,272.05,269.58,270.99,27530.0,251.378,252.5757,250.2825,251.5916,27530.0
2022-03-07 10:00:00,270.87,273.09,270.68,273.0,37046.0,251.4802,253.5412,251.3038,253.4577,37046.0
2022-03-07 10:10:00,273.05,276.62,272.82,275.71,72578.0,253.5041,256.8186,253.2906,255.9737,72578.0
2022-03-07 10:20:00,275.68,276.12,274.87,275.94,53048.0,255.9458,256.3543,255.1938,256.1872,53048.0
2022-03-07 10:30:00,275.8,276.8,275.43,275.68,79342.0,256.0573,256.9857,255.7137,255.9458,79342.0
2022-03-07 10:40:00,275.59,277.65,275.58,277.06,28802.0,255.8623,257.7748,255.853,257.2271,28802.0
2022-03-07 10:50:00,277.06,277.51,276.4,276.57,41852.0,257.2271,257.6448,256.6143,256.7721,41852.0
2022-03-07 11:00:00,276.38,277.32,275.67,277.32,40702.0,256.5957,257.4684,255.9366,257.4684,40702.0
2022-03-07 11:10:00,277.55,279.13,277.48,278.48,29169.0,257.682,259.1489,257.617,258.5454,29169.0
2022-03-07 11:20:00,278.48,279.71,278.33,278.87,80358.0,258.5454,259.6874,258.4061,258.9075,80358.0
2022-03-07 11:30:00,278.86,279.04,276.73,277.04,22314.0,258.8982,259.0653,256.9207,257.2085,22314.0
2022-03-07 11:40:00,277.06,278.0,276.65,277.68,39403.0,257.2271,258.0998,256.8464,257.8027,39403.0
2022-03-07 11:50:00,277.68,277.86,275.76,276.62,35280.0,257.8027,257.9698,256.0201,256.8186,35280.0
2022-03-07 12:00:00,276.61,276.61,274.62,274.62,18338.0,256.8093,256.8093,254.9617,254.9617,18338.0
2022-03-07 12:10:00,275.01,275.31,273.8,273.95,14291.0,255.3238,255.6023,254.2004,254.3397,14291.0
2022-03-07 12:20:00,273.79,274.35,272.89,274.1,22310.0,254.1911,254.7111,253.3556,254.4789,22310.0
2022-03-07 12:30:00,274.16,274.41,273.6,273.84,19194.0,254.5347,254.7668,254.0147,254.2376,19194.0
2022-03-07 12:40:00,273.9,273.9,272.42,273.0,15700.0,254.2933,254.2933,252.9192,253.4577,15700.0
2022-03-07 12:50:00,272.8,276.23,271.42,271.95,45363.0,253.272,256.4565,251.9908,252.4829,45363.0
2022-03-07 13:00:00,272.2,272.57,271.91,271.98,19528.0,252.715,253.0585,252.4457,252.5107,19528.0
2022-03-07 13:10:00,272.14,272.47,271.7,272.09,9143.0,252.6593,252.9656,252.2507,252.6128,9143.0
2022-03-07 13:20:00,272.17,273.17,272.03,272.86,10861.0,252.6871,253.6155,252.5571,253.3277,10861.0
2022-03-07 13:30:00,272.82,273.79,272.33,273.73,15606.0,253.2906,254.1911,252.8357,254.1354,15606.0
2022-03-07 13:40:00,273.49,273.68,272.63,272.98,19209.0,253.9126,254.089,253.1142,253.4391,19209.0
2022-03-07 13:50:00,273.12,273.88,272.87,273.88,14948.0,253.5691,254.2747,253.337,254.2747,14948.0
2022-03-07 14:00:00,273.89,274.54,273.77,274.52,20462.0,254.284,254.8875,254.1726,254.8689,20462.0
2022-03-07 14:10:00,274.34,275.97,274.34,275.91,25565.0,254.7018,256.2151,254.7018,256.1594,25565.0
2022-03-07 14:20:00,275.82,275.88,275.33,275.67,20918.0,256.0758,256.1315,255.6209,255.9366,20918.0
2022-03-07 14:30:00,275.54,276.29,275.4,276.29,37771.0,255.8159,256.5122,255.6859,256.5122,37771.0
2022-03-07 14:40:00,276.3,276.3,275.73,276.09,22472.0,256.5215,256.5215,255.9923,256.3265,22472.0
2022-03-07 14:50:00,276.14,277.4,276.12,276.69,57231.0,256.3729,257.5427,256.3543,256.8835,57231.0
2022-03-07 15:00:00,276.74,276.77,274.79,275.01,37088.0,256.93,256.9578,255.1196,255.3238,37088.0
2022-03-07 15:10:00,274.86,274.9,272.59,272.62,29565.0,255.1845,255.2217,253.077,253.1049,29565.0
2022-03-07 15:20:00,272.58,272.74,271.41,272.01,30365.0,253.0678,253.2163,251.9815,252.5386,30365.0
2022-03-07 15:30:00,271.97,272.1,271.27,271.72,25461.0,252.5014,252.6221,251.8515,252.2693,25461.0
2022-03-07 15:40:00,271.69,272.55,271.36,271.5,24057.0,252.2415,253.0399,251.9351,252.0651,24057.0
2022-03-07 15:50:00,271.55,272.13,270.7,270.81,82116.0,252.1115,252.65,251.3223,251.4245,82116.0
2022-03-08 09:30:00,269.9,270.25,267.03,267.11,58767.0,250.5796,250.9045,247.915,247.9893,58767.0
2022-03-08 09:40:00,267.27,269.98,266.77,267.66,24246.0,248.1379,250.6539,247.6737,248.4999,24246.0
2022-03-08 09:50:00,267.6,269.26,267.56,268.93,12002.0,248.4442,249.9854,248.4071,249.679,12002.0
2022-03-08 10:00:00,268.73,268.79,266.13,266.29,16984.0,249.4934,249.5491,247.0795,247.228,16984.0
2022-03-08 10:10:00,266.21,267.93,265.49,267.72,25600.0,247.1537,248.7506,246.4853,248.5557,25600.0
2022-03-08 10:20:00,267.31,268.0,266.53,266.53,14712.0,248.175,248.8156,247.4508,247.4508,14712.0
2022-03-08 10:30:00,266.77,267.39,266.65,267.11,19203.0,247.6737,248.2493,247.5622,247.9893,19203.0
2022-03-08 10:40:00,267.08,267.86,266.88,267.03,13504.0,247.9615,248.6856,247.7758,247.915,13504.0
2022-03-08 10:50:00,266.79,267.56,266.63,267.38,14309.0,247.6922,248.4071,247.5437,248.24,14309.0
2022-03-08 11:00:00,267.52,267.65,266.92,267.46,13639.0,248.37,248.4907,247.8129,248.3143,13639.0
2022-03-08 11:10:00,267.12,268.3,267.06,268.3,11303.0,247.9986,249.0941,247.9429,249.0941,11303.0
2022-03-08 11:20:00,268.3,268.63,266.71,266.92,35642.0,249.0941,249.4005,247.618,247.8129,35642.0
2022-03-08 11:30:00,266.83,266.83,264.24,264.72,27651.0,247.7294,247.7294,245.3248,245.7704,27651.0
2022-03-08 11:40:00,264.72,265.36,264.49,264.61,20924.0,245.7704,246.3646,245.5569,245.6683,20924.0
2022-03-08 11:50:00,264.94,265.82,264.56,265.47,12100.0,245.9747,246.7917,245.6219,246.4667,12100.0
2022-03-08 12:00:00,265.64,266.18,264.89,265.44,30706.0,246.6245,247.1259,245.9282,246.4389,30706.0
2022-03-08 12:10:00,265.48,267.21,265.35,266.37,32460.0,246.476,248.0822,246.3553,247.3023,32460.0
2022-03-08 12:20:00,266.35,266.67,264.37,266.48,46782.0,247.2837,247.5808,245.4455,247.4044,46782.0
2022-03-08 12:30:00,266.34,266.4,264.87,265.0,46834.0,247.2744,247.3301,245.9097,246.0304,46834.0
2022-03-08 12:40:00,264.99,264.99,261.14,261.46,115781.0,246.0211,246.0211,242.4467,242.7438,115781.0
2022-03-08 12:50:00,261.46,265.25,261.45,265.25,73627.0,242.7438,246.2625,242.7345,246.2625,73627.0
2022-03-08 13:00:00,265.22,265.96,265.05,265.77,34765.0,246.2346,246.9216,246.0768,246.7452,34765.0
2022-03-08 13:10:00,266.0,266.02,264.12,264.38,24951.0,246.9588,246.9773,245.2134,245.4547,24951.0
2022-03-08 13:20:00,264.35,265.49,264.17,265.14,23842.0,245.4269,246.4853,245.2598,246.1603,23842.0
2022-03-08 13:30:00,265.2,267.0,265.04,266.16,19399.0,246.216,247.8872,246.0675,247.1073,19399.0
2022-03-08 13:40:00,266.0,266.17,263.69,264.6,41360.0,246.9588,247.1166,244.8141,245.659,41360.0
2022-03-08 13:50:00,264.61,265.49,264.34,265.32,70604.0,245.6683,246.4853,245.4176,246.3275,70604.0
2022-03-08 14:00:00,265.33,265.58,264.36,265.01,18470.0,246.3367,246.5688,245.4362,246.0396,18470.0
2022-03-08 14:10:00,265.09,265.65,264.47,264.47,14374.0,246.1139,246.6338,245.5383,245.5383,14374.0
2022-03-08 14:20:00,264.44,265.23,263.33,264.87,18302.0,245.5104,246.2439,244.4799,245.9097,18302.0
2022-03-08 14:30:00,264.97,265.19,264.39,264.88,31663.0,246.0025,246.2068,245.464,245.9189,31663.0
2022-03-08 14:40:00,264.8,265.06,264.06,264.59,13034.0,245.8447,246.0861,245.1576,245.6497,13034.0
2022-03-08 14:50:00,264.66,264.76,263.35,263.8,16404.0,245.7147,245.8075,244.4985,244.9163,16404.0
2022-03-08 15:00:00,263.92,265.12,263.5,264.66,21841.0,245.0277,246.1418,244.6377,245.7147,21841.0
2022-03-08 15:10:00,264.78,264.88,263.32,263.39,16065.0,245.8261,245.9189,244.4706,244.5356,16065.0
2022-03-08 15:20:00,263.52,263.7,263.09,263.21,21625.0,244.6563,244.8234,244.2571,244.3685,21625.0
2022-03-08 15:30:00,263.23,263.4,262.59,263.37,44201.0,244.3871,244.5449,243.7929,244.517,44201.0
2022-03-08 15:40:00,263.41,263.86,262.75,262.78,71471.0,244.5542,244.972,243.9414,243.9693,71471.0
2022-03-08 15:50:00,262.73,263.89,261.78,261.79,195077.0,243.9229,244.9998,243.0409,243.0501,195077.0
2022-03-09 09:30:00,258.54,259.99,252.19,254.41,87636.0,240.0328,241.379,234.1373,236.1984,87636.0
2022-03-09 09:40:00,254.43,257.96,254.43,257.22,31588.0,236.217,239.4943,236.217,238.8073,31588.0
2022-03-09 09:50:00,256.97,259.83,256.87,258.93,18748.0,238.5752,241.2304,238.4823,240.3949,18748.0
2022-03-09 10:00:00,259.28,261.7,259.22,260.25,26169.0,240.7198,242.9666,240.6641,241.6204,26169.0
2022-03-09 10:10:00,260.08,260.57,257.07,257.07,28670.0,241.4625,241.9175,238.668,238.668,28670.0
2022-03-09 10:20:00,257.09,258.83,257.08,258.8,21709.0,238.6866,240.302,238.6773,240.2742,21709.0
2022-03-09 10:30:00,258.8,259.5,258.1,258.1,17361.0,240.2742,240.9241,239.6243,239.6243,17361.0
2022-03-09 10:40:00,257.96,258.27,256.44,257.13,27970.0,239.4943,239.7821,238.0831,238.7237,27970.0
2022-03-09 10:50:00,257.24,258.28,256.69,257.87,42386.0,238.8258,239.7914,238.3152,239.4107,42386.0
2022-03-09 11:00:00,258.12,259.36,257.76,258.81,14748.0,239.6429,240.7941,239.3086,240.2835,14748.0
2022-03-09 11:10:00,258.86,259.45,258.59,259.1,17604.0,240.3299,240.8776,240.0792,240.5527,17604.0
2022-03-09 11:20:00,259.04,259.63,258.68,259.38,25500.0,240.497,241.0448,240.1628,240.8127,25500.0
2022-03-09 11:30:00,259.22,260.4,258.97,259.51,23835.0,240.6641,241.7596,240.432,240.9334,23835.0
2022-03-09 11:40:00,259.57,259.62,258.85,258.85,15771.0,240.9891,241.0355,240.3206,240.3206,15771.0
2022-03-09 11:50:00,258.82,259.57,258.51,259.16,15596.0,240.2927,240.9891,240.0049,240.6084,15596.0
2022-03-09 12:00:00,259.15,259.31,258.62,258.9,19456.0,240.5991,240.7477,240.1071,240.367,19456.0
2022-03-09 12:10:00,258.88,258.88,258.06,258.09,22935.0,240.3484,240.3484,239.5871,239.615,22935.0
2022-03-09 12:20:00,258.13,258.64,257.76,257.97,43738.0,239.6521,240.1256,239.3086,239.5036,43738.0
2022-03-09 12:30:00,258.14,258.25,256.31,256.51,26963.0,239.6614,239.7635,237.9624,238.1481,26963.0
2022-03-09 12:40:00,256.5,256.55,254.46,254.69,27336.0,238.1388,238.1852,236.2448,236.4584,27336.0
2022-03-09 12:50:00,254.65,254.69,253.17,254.19,78800.0,236.4212,236.4584,235.0472,235.9942,78800.0
2022-03-09 13:00:00,254.23,254.51,253.46,253.48,90468.0,236.0313,236.2913,235.3164,235.335,90468.0
2022-03-09 13:10:00,253.52,253.65,252.84,253.65,29058.0,235.3721,235.4928,234.7408,235.4928,29058.0
2022-03-09 13:20:00,253.64,254.14,252.91,253.04,58531.0,235.4835,235.9478,234.8058,234.9265,58531.0
2022-03-09 13:30:00,252.95,253.71,252.85,253.63,59757.0,234.8429,235.5485,234.7501,235.4743,59757.0
2022-03-09 13:40:00,253.91,255.79,253.9,255.4,23167.0,235.7342,237.4796,235.7249,237.1176,23167.0
2022-03-09 13:50:00,255.43,255.43,253.18,253.22,55374.0,237.1454,237.1454,235.0565,235.0936,55374.0
2022-03-09 14:00:00,253.28,253.36,253.0,253.05,18691.0,235.1493,235.2236,234.8894,234.9358,18691.0
2022-03-09 14:10:00,253.05,254.09,252.94,253.98,27381.0,234.9358,235.9013,234.8337,235.7992,27381.0
2022-03-09 14:20:00,253.98,254.92,253.97,254.69,24291.0,235.7992,236.6719,235.7899,236.4584,24291.0
2022-03-09 14:30:00,254.8,254.91,254.44,254.5,19096.0,236.5605,236.6626,236.2263,236.282,19096.0
2022-03-09 14:40:00,254.54,255.1,254.47,255.09,26614.0,236.3191,236.839,236.2541,236.8298,26614.0
2022-03-09 14:50:00,255.1,256.25,255.1,256.01,37923.0,236.839,237.9067,236.839,237.6839,37923.0
2022-03-09 15:00:00,255.99,256.55,255.92,256.43,20203.0,237.6653,238.1852,237.6003,238.0738,20203.0
2022-03-09 15:10:00,256.49,256.78,256.03,256.66,21099.0,238.1295,238.3988,237.7025,238.2874,21099.0
2022-03-09 15:20:00,256.69,257.29,256.66,257.15,12747.0,238.3152,238.8723,238.2874,238.7423,12747.0
2022-03-09 15:30:00,257.27,257.3,255.93,256.29,33731.0,238.8537,238.8816,237.6096,237.9439,33731.0
2022-03-09 15:40:00,256.3,256.83,255.68,255.78,42611.0,237.9531,238.4452,237.3775,237.4704,42611.0
2022-03-09 15:50:00,255.73,256.04,254.63,255.53,119732.0,237.4239,237.7117,236.4027,237.2383,119732.0
2022-03-10 09:30:00,254.47,260.2,254.23,257.28,27590.0,237.2959,242.6392,237.0721,239.9162,27590.0
2022-03-10 09:40:00,257.65,259.02,257.24,258.07,22519.0,240.2613,241.5388,239.8789,240.6529,22519.0
2022-03-10 09:50:00,258.41,258.52,257.18,257.68,15749.0,240.97,241.0726,239.823,240.2892,15749.0
2022-03-10 10:00:00,257.72,259.16,256.88,257.23,18119.0,240.3265,241.6694,239.5432,239.8696,18119.0
2022-03-10 10:10:00,256.98,257.24,253.62,254.34,22776.0,239.6365,239.8789,236.5032,237.1747,22776.0
2022-03-10 10:20:00,254.36,255.0,253.77,254.27,37515.0,237.1933,237.7901,236.6431,237.1094,37515.0
2022-03-10 10:30:00,254.45,254.59,253.43,254.42,24921.0,237.2772,237.4078,236.3261,237.2493,24921.0
2022-03-10 10:40:00,254.26,254.27,253.19,253.76,15666.0,237.1001,237.1094,236.1023,236.6338,15666.0
2022-03-10 10:50:00,253.73,254.0,252.88,253.12,40147.0,236.6058,236.8576,235.8132,236.037,40147.0
2022-03-10 11:00:00,253.3,253.91,252.94,253.27,20895.0,236.2048,236.7737,235.8691,236.1769,20895.0
2022-03-10 11:10:00,253.34,253.75,253.07,253.35,11033.0,236.2421,236.6245,235.9904,236.2515,11033.0
2022-03-10 11:20:00,253.3,253.34,252.21,252.66,18109.0,236.2048,236.2421,235.1884,235.608,18109.0
2022-03-10 11:30:00,252.64,253.44,252.5,252.99,12271.0,235.5894,236.3354,235.4588,235.9158,12271.0
2022-03-10 11:40:00,253.2,254.13,252.61,254.13,5841.0,236.1116,236.9788,235.5614,236.9788,5841.0
2022-03-10 11:50:00,254.02,254.47,253.54,254.06,16698.0,236.8763,237.2959,236.4286,236.9136,16698.0
2022-03-10 12:00:00,254.06,254.24,253.79,253.91,7625.0,236.9136,237.0814,236.6618,236.7737,7625.0
2022-03-10 12:10:00,253.96,254.21,253.72,253.95,8735.0,236.8203,237.0534,236.5965,236.811,8735.0
2022-03-10 12:20:00,253.98,254.5,253.7,254.47,13261.0,236.839,237.3239,236.5779,237.2959,13261.0
2022-03-10 12:30:00,254.48,254.59,253.98,253.99,10539.0,237.3052,237.4078,236.839,236.8483,10539.0
2022-03-10 12:40:00,253.88,253.89,253.21,253.5,11361.0,236.7457,236.755,236.1209,236.3913,11361.0
2022-03-10 12:50:00,253.56,253.67,253.22,253.37,10454.0,236.4473,236.5499,236.1302,236.2701,10454.0
2022-03-10 13:00:00,253.46,254.09,253.17,254.09,13287.0,236.354,236.9415,236.0836,236.9415,13287.0
2022-03-10 13:10:00,254.1,254.42,253.87,254.07,7411.0,236.9509,237.2493,236.7364,236.9229,7411.0
2022-03-10 13:20:00,254.03,254.91,253.99,254.82,7398.0,236.8856,237.7062,236.8483,237.6223,7398.0
2022-03-10 13:30:00,254.69,255.16,254.56,255.11,10021.0,237.501,237.9393,237.3798,237.8927,10021.0
2022-03-10 13:40:00,255.14,255.5,254.82,255.47,15470.0,237.9207,238.2564,237.6223,238.2284,15470.0
2022-03-10 13:50:00,255.42,255.46,254.76,255.4,7670.0,238.1818,238.2191,237.5663,238.1631,7670.0
2022-03-10 14:00:00,255.37,255.37,254.3,254.8,15820.0,238.1351,238.1351,237.1374,237.6036,15820.0
2022-03-10 14:10:00,254.83,255.61,254.76,255.2,22250.0,237.6316,238.3589,237.5663,237.9766,22250.0
2022-03-10 14:20:00,255.23,255.23,254.84,255.0,13458.0,238.0046,238.0046,237.6409,237.7901,13458.0
2022-03-10 14:30:00,255.0,255.25,254.85,255.13,18072.0,237.7901,238.0232,237.6502,237.9113,18072.0
2022-03-10 14:40:00,255.07,255.43,254.95,255.23,22178.0,237.8554,238.1911,237.7435,238.0046,22178.0
2022-03-10 14:50:00,255.25,255.49,254.89,254.92,26985.0,238.0232,238.247,237.6875,237.7155,26985.0
2022-03-10 15:00:00,254.9,255.34,254.88,255.32,35688.0,237.6969,238.1072,237.6782,238.0885,35688.0
2022-03-10 15:10:00,255.31,255.43,254.51,254.66,27308.0,238.0792,238.1911,237.3332,237.4731,27308.0
2022-03-10 15:20:00,254.65,254.77,254.16,254.55,17070.0,237.4637,237.5756,237.0068,237.3705,17070.0
2022-03-10 15:30:00,254.51,254.51,253.64,254.1,27535.0,237.3332,237.3332,236.5219,236.9509,27535.0
2022-03-10 15:40:00,254.18,254.69,254.1,254.28,36855.0,237.0255,237.501,236.9509,237.1187,36855.0
2022-03-10 15:50:00,254.28,254.43,253.96,254.26,155297.0,237.1187,237.2586,236.8203,237.1001,155297.0
2022-03-11 09:30:00,254.99,256.24,253.58,256.13,75377.0,237.7808,238.9464,236.4659,238.8439,75377.0
2022-03-11 09:40:00,256.54,256.61,254.82,254.99,19388.0,239.2262,239.2915,237.6223,237.7808,19388.0
2022-03-11 09:50:00,254.86,255.43,254.41,255.02,16730.0,237.6596,238.1911,237.2399,237.8088,16730.0
2022-03-11 10:00:00,255.04,257.0,254.93,255.35,20957.0,237.8274,239.6551,237.7248,238.1165,20957.0
2022-03-11 10:10:00,255.35,255.67,254.0,254.01,41202.0,238.1165,238.4149,236.8576,236.8669,41202.0
2022-03-11 10:20:00,254.27,254.27,252.52,252.71,17076.0,237.1094,237.1094,235.4775,235.6547,17076.0
2022-03-11 10:30:00,252.66,253.23,252.5,253.23,17727.0,235.608,236.1396,235.4588,236.1396,17727.0
2022-03-11 10:40:00,253.48,254.13,253.04,253.59,13517.0,236.3727,236.9788,235.9624,236.4753,13517.0
2022-03-11 10:50:00,253.78,254.0,252.97,254.0,55346.0,236.6525,236.8576,235.8971,236.8576,55346.0
2022-03-11 11:00:00,254.06,254.06,253.29,253.33,21965.0,236.9136,236.9136,236.1955,236.2328,21965.0
2022-03-11 11:10:00,253.32,253.32,252.39,252.58,13482.0,236.2235,236.2235,235.3563,235.5334,13482.0
2022-03-11 11:20:00,252.5,253.19,251.89,252.79,35969.0,235.4588,236.1023,234.89,235.7293,35969.0
2022-03-11 11:30:00,252.93,253.33,251.79,252.12,27022.0,235.8598,236.2328,234.7968,235.1045,27022.0
2022-03-11 11:40:00,252.06,252.25,251.12,251.87,20943.0,235.0485,235.2257,234.172,234.8714,20943.0
2022-03-11 11:50:00,251.88,251.88,250.59,250.94,19270.0,234.8807,234.8807,233.6777,234.0041,19270.0
2022-03-11 12:00:00,250.87,251.15,250.56,250.63,16041.0,233.9388,234.1999,233.6498,233.715,16041.0
2022-03-11 12:10:00,250.72,251.2,250.54,250.85,13985.0,233.799,234.2466,233.6311,233.9202,13985.0
2022-03-11 12:20:00,251.05,251.62,250.71,250.9,72383.0,234.1067,234.6382,233.7896,233.9668,72383.0
2022-03-11 12:30:00,250.9,251.06,250.62,250.95,10320.0,233.9668,234.116,233.7057,234.0134,10320.0
2022-03-11 12:40:00,250.96,251.89,250.93,251.84,41198.0,234.0228,234.89,233.9948,234.8434,41198.0
2022-03-11 12:50:00,251.79,252.47,251.78,252.46,13062.0,234.7968,235.4309,234.7874,235.4215,13062.0
2022-03-11 13:00:00,252.59,253.35,251.92,251.94,36041.0,235.5428,236.2515,234.918,234.9366,36041.0
2022-03-11 13:10:00,252.0,252.43,251.99,252.18,64346.0,234.9926,235.3936,234.9833,235.1604,64346.0
2022-03-11 13:20:00,252.16,252.59,252.02,252.26,78060.0,235.1418,235.5428,235.0112,235.235,78060.0
2022-03-11 13:30:00,252.3,253.27,251.99,252.87,55261.0,235.2723,236.1769,234.9833,235.8039,55261.0
2022-03-11 13:40:00,253.06,253.72,252.97,253.46,32567.0,235.981,236.5965,235.8971,236.354,32567.0
2022-03-11 13:50:00,253.43,253.51,252.35,252.59,57536.0,236.3261,236.4007,235.319,235.5428,57536.0
2022-03-11 14:00:00,252.5,253.38,251.96,253.21,51182.0,235.4588,236.2794,234.9553,236.1209,51182.0
2022-03-11 14:10:00,253.1,253.4,253.04,253.04,9594.0,236.0183,236.2981,235.9624,235.9624,9594.0
2022-03-11 14:20:00,253.09,253.76,253.01,253.56,10321.0,236.009,236.6338,235.9344,236.4473,10321.0
2022-03-11 14:30:00,253.62,253.62,253.14,253.29,9914.0,236.5032,236.5032,236.0556,236.1955,9914.0
2022-03-11 14:40:00,253.31,253.31,252.1,252.3,57073.0,236.2142,236.2142,235.0858,235.2723,57073.0
2022-03-11 14:50:00,252.22,253.29,252.19,253.03,30718.0,235.1977,236.1955,235.1698,235.9531,30718.0
2022-03-11 15:00:00,252.96,253.25,252.87,252.88,17571.0,235.8878,236.1582,235.8039,235.8132,17571.0
2022-03-11 15:10:00,252.89,252.89,252.02,252.7,53836.0,235.8225,235.8225,235.0112,235.6453,53836.0
2022-03-11 15:20:00,252.61,252.71,252.25,252.27,50490.0,235.5614,235.6547,235.2257,235.2444,50490.0
2022-03-11 15:30:00,252.25,252.25,251.13,251.13,22515.0,235.2257,235.2257,234.1813,234.1813,22515.0
2022-03-11 15:40:00,251.11,251.15,250.31,250.31,44393.0,234.1626,234.1999,233.4166,233.4166,44393.0
2022-03-11 15:50:00,250.3,250.96,249.8,249.86,158609.0,233.4073,234.0228,232.9411,232.997,158609.0
2022-03-14 09:30:00,251.76,251.76,247.64,248.47,35808.0,234.7688,234.7688,230.9268,231.7008,35808.0
2022-03-14 09:40:00,248.22,250.03,247.79,248.89,17269.0,231.4677,233.1555,231.0667,232.0925,17269.0
2022-03-14 09:50:00,249.47,251.56,249.47,251.45,44673.0,232.6333,234.5823,232.6333,234.4797,44673.0
2022-03-14 10:00:00,251.37,252.24,251.22,252.24,48063.0,234.4051,235.2164,234.2652,235.2164,48063.0
2022-03-14 10:10:00,252.39,252.39,251.57,251.98,141588.0,235.3563,235.3563,234.5916,234.9739,141588.0
2022-03-14 10:20:00,252.28,253.44,251.83,252.89,40343.0,235.2537,236.3354,234.8341,235.8225,40343.0
2022-03-14 10:30:00,252.91,253.18,252.46,252.87,30854.0,235.8412,236.0929,235.4215,235.8039,30854.0
2022-03-14 10:40:00,252.67,253.1,251.93,252.56,67626.0,235.6174,236.0183,234.9273,235.5148,67626.0
2022-03-14 10:50:00,252.58,252.58,251.63,252.21,32121.0,235.5334,235.5334,234.6476,235.1884,32121.0
2022-03-14 11:00:00,252.28,252.4,251.52,251.6,22452.0,235.2537,235.3656,234.545,234.6196,22452.0
2022-03-14 11:10:00,251.65,252.27,251.65,251.8,12222.0,234.6662,235.2444,234.6662,234.8061,12222.0
2022-03-14 11:20:00,251.78,251.85,250.22,250.46,11823.0,234.7874,234.8527,233.3327,233.5565,11823.0
2022-03-14 11:30:00,250.59,250.59,249.07,250.0,9456.0,233.6777,233.6777,232.2603,233.1276,9456.0
2022-03-14 11:40:00,250.01,250.16,249.08,249.08,12829.0,233.1369,233.2768,232.2697,232.2697,12829.0
2022-03-14 11:50:00,248.97,249.12,248.1,248.97,13128.0,232.1671,232.307,231.3558,232.1671,13128.0
2022-03-14 12:00:00,249.18,249.21,248.7,248.98,9099.0,232.3629,232.3909,231.9153,232.1764,9099.0
2022-03-14 12:10:00,248.91,249.16,248.07,248.9,18310.0,232.1111,232.3443,231.3278,232.1018,18310.0
2022-03-14 12:20:00,248.83,248.91,248.37,248.83,7595.0,232.0365,232.1111,231.6076,232.0365,7595.0
2022-03-14 12:30:00,248.95,249.22,248.72,248.92,12431.0,232.1484,232.4002,231.9339,232.1205,12431.0
2022-03-14 12:40:00,248.9,249.5,248.7,248.8,22724.0,232.1018,232.6613,231.9153,232.0086,22724.0
2022-03-14 12:50:00,248.71,248.76,247.69,247.69,8663.0,231.9246,231.9713,230.9735,230.9735,8663.0
2022-03-14 13:00:00,247.81,248.16,247.65,247.73,44695.0,231.0854,231.4117,230.9362,231.0108,44695.0
2022-03-14 13:10:00,247.8,248.07,247.68,247.68,23010.0,231.076,231.3278,230.9641,230.9641,23010.0
2022-03-14 13:20:00,247.71,247.85,246.89,246.92,22253.0,230.9921,231.1227,230.2275,230.2554,22253.0
2022-03-14 13:30:00,246.99,247.3,246.75,247.0,28033.0,230.3207,230.6098,230.0969,230.33,28033.0
2022-03-14 13:40:00,247.01,247.07,246.62,246.68,11671.0,230.3394,230.3953,229.9757,230.0316,11671.0
2022-03-14 13:50:00,246.72,247.9,246.34,247.75,56408.0,230.0689,231.1693,229.7146,231.0294,56408.0
2022-03-14 14:00:00,247.57,247.75,247.18,247.28,29381.0,230.8616,231.0294,230.4979,230.5911,29381.0
2022-03-14 14:10:00,247.29,247.34,246.74,246.89,19001.0,230.6005,230.6471,230.0876,230.2275,19001.0
2022-03-14 14:20:00,246.87,247.07,246.62,246.74,12077.0,230.2088,230.3953,229.9757,230.0876,12077.0
2022-03-14 14:30:00,246.85,247.05,246.74,246.83,10382.0,230.1902,230.3767,230.0876,230.1715,10382.0
2022-03-14 14:40:00,246.96,247.23,246.77,247.15,16414.0,230.2927,230.5445,230.1156,230.4699,16414.0
2022-03-14 14:50:00,247.1,247.28,246.95,247.19,15409.0,230.4233,230.5911,230.2834,230.5072,15409.0
2022-03-14 15:00:00,247.11,248.0,247.11,247.64,12215.0,230.4326,231.2625,230.4326,230.9268,12215.0
2022-03-14 15:10:00,247.6,247.75,247.29,247.63,18869.0,230.8895,231.0294,230.6005,230.9175,18869.0
2022-03-14 15:20:00,247.55,247.74,247.13,247.33,26694.0,230.8429,231.0201,230.4513,230.6378,26694.0
2022-03-14 15:30:00,247.43,247.55,247.08,247.43,37678.0,230.731,230.8429,230.4046,230.731,37678.0
2022-03-14 15:40:00,247.51,248.48,247.51,248.23,32723.0,230.8056,231.7101,230.8056,231.477,32723.0
2022-03-14 15:50:00,248.2,250.1,247.9,250.1,254522.0,231.449,233.2208,231.1693,233.2208,254522.0
2022-03-15 09:30:00,251.1,251.24,249.28,249.35,19309.0,234.1533,234.2839,232.4562,232.5214,19309.0
2022-03-15 09:40:00,249.81,250.11,247.89,247.89,11598.0,232.9504,233.2301,231.16,231.16,11598.0
2022-03-15 09:50:00,248.17,249.48,248.16,249.26,10362.0,231.4211,232.6427,231.4117,232.4375,10362.0
2022-03-15 10:00:00,249.06,250.38,249.06,250.07,11515.0,232.251,233.4819,232.251,233.1928,11515.0
2022-03-15 10:10:00,250.41,251.58,250.41,251.44,14224.0,233.5099,234.6009,233.5099,234.4704,14224.0
2022-03-15 10:20:00,251.68,252.26,251.25,251.95,16372.0,234.6942,235.235,234.2932,234.946,16372.0
2022-03-15 10:30:00,252.18,252.4,251.46,251.5,12416.0,235.1604,235.3656,234.489,234.5263,12416.0
2022-03-15 10:40:00,251.66,251.7,250.69,251.2,15578.0,234.6755,234.7128,233.771,234.2466,15578.0
2022-03-15 10:50:00,251.16,251.25,250.51,250.75,6671.0,234.2093,234.2932,233.6031,233.8269,6671.0
2022-03-15 11:00:00,250.87,250.87,250.14,250.51,8051.0,233.9388,233.9388,233.2581,233.6031,8051.0
2022-03-15 11:10:00,250.37,250.6,250.13,250.58,8696.0,233.4726,233.6871,233.2488,233.6684,8696.0
2022-03-15 11:20:00,250.72,250.94,250.61,250.74,20419.0,233.799,234.0041,233.6964,233.8176,20419.0
2022-03-15 11:30:00,250.88,251.48,250.78,251.27,9177.0,233.9482,234.5077,233.8549,234.3119,9177.0
2022-03-15 11:40:00,251.18,252.04,250.98,251.71,8863.0,234.2279,235.0299,234.0414,234.7222,8863.0
2022-03-15 11:50:00,251.65,251.65,251.02,251.17,4577.0,234.6662,234.6662,234.0787,234.2186,4577.0
2022-03-15 12:00:00,251.51,252.55,251.38,252.48,11405.0,234.5357,235.5055,234.4144,235.4402,11405.0
2022-03-15 12:10:00,252.61,254.17,252.61,254.0,28427.0,235.5614,237.0161,235.5614,236.8576,28427.0
2022-03-15 12:20:00,253.81,254.73,253.8,254.58,15373.0,236.6804,237.5383,236.6711,237.3985,15373.0
2022-03-15 12:30:00,254.58,254.71,253.53,253.53,11792.0,237.3985,237.5197,236.4193,236.4193,11792.0
2022-03-15 12:40:00,253.4,253.67,253.15,253.5,17510.0,236.2981,236.5499,236.065,236.3913,17510.0
2022-03-15 12:50:00,253.6,253.79,253.15,253.15,10451.0,236.4846,236.6618,236.065,236.065,10451.0
2022-03-15 13:00:00,253.31,253.69,253.15,253.3,10750.0,236.2142,236.5685,236.065,236.2048,10750.0
2022-03-15 13:10:00,253.35,253.36,252.4,252.85,12726.0,236.2515,236.2608,235.3656,235.7852,12726.0
2022-03-15 13:20:00,252.83,253.39,252.83,253.0,14800.0,235.7666,236.2888,235.7666,235.9251,14800.0
2022-03-15 13:30:00,252.92,254.22,252.89,254.22,11423.0,235.8505,237.0628,235.8225,237.0628,11423.0
2022-03-15 13:40:00,254.1,254.58,253.71,254.58,16900.0,236.9509,237.3985,236.5872,237.3985,16900.0
2022-03-15 13:50:00,254.52,254.6,254.06,254.51,18151.0,237.3425,237.4171,236.9136,237.3332,18151.0
2022-03-15 14:00:00,254.44,254.84,254.42,254.77,23786.0,237.2679,237.6409,237.2493,237.5756,23786.0
2022-03-15 14:10:00,254.79,254.87,254.32,254.33,10014.0,237.5943,237.6689,237.156,237.1653,10014.0
2022-03-15 14:20:00,254.06,254.51,254.0,254.51,14009.0,236.9136,237.3332,236.8576,237.3332,14009.0
2022-03-15 14:30:00,254.48,255.2,254.44,255.15,26882.0,237.3052,237.9766,237.2679,237.93,26882.0
2022-03-15 14:40:00,255.12,255.59,255.07,255.38,22336.0,237.902,238.3403,237.8554,238.1445,22336.0
2022-03-15 14:50:00,255.44,256.42,255.43,256.36,30624.0,238.2004,239.1143,238.1911,239.0583,30624.0
2022-03-15 15:00:00,256.36,256.64,256.08,256.1,32936.0,239.0583,239.3194,238.7972,238.8159,32936.0
2022-03-15 15:10:00,255.96,256.94,255.94,256.83,35381.0,238.6853,239.5992,238.6667,239.4966,35381.0
2022-03-15 15:20:00,256.82,257.81,256.64,257.81,35696.0,239.4873,240.4105,239.3194,240.4105,35696.0
2022-03-15 15:30:00,257.8,257.84,256.76,257.62,83570.0,240.4011,240.4384,239.4313,240.2333,83570.0
2022-03-15 15:40:00,257.66,258.12,257.55,257.88,74191.0,240.2706,240.6995,240.168,240.4757,74191.0
2022-03-15 15:50:00,257.95,258.61,257.78,258.28,234947.0,240.541,241.1565,240.3825,240.8487,234947.0
2022-03-16 09:30:00,254.65,257.69,254.65,257.47,99775.0,237.4637,240.2986,237.4637,240.0934,99775.0
2022-03-16 09:40:00,257.25,257.77,254.87,255.2,109465.0,239.8883,240.3732,237.6689,237.9766,109465.0
2022-03-16 09:50:00,255.43,255.47,252.9,254.31,52312.0,238.1911,238.2284,235.8318,237.1467,52312.0
2022-03-16 10:00:00,254.3,255.19,251.66,251.86,65120.0,237.1374,237.9673,234.6755,234.862,65120.0
2022-03-16 10:10:00,251.85,252.62,247.53,247.56,36408.0,234.8527,235.5707,230.8243,230.8522,36408.0
2022-03-16 10:20:00,247.4,247.56,245.21,245.84,141269.0,230.703,230.8522,228.6608,229.2483,141269.0
2022-03-16 10:30:00,245.84,245.84,243.59,244.15,48023.0,229.2483,229.2483,227.1502,227.6724,48023.0
2022-03-16 10:40:00,244.03,246.45,243.68,246.08,33550.0,227.5605,229.8172,227.2341,229.4721,33550.0
2022-03-16 10:50:00,246.17,246.34,245.46,246.0,51830.0,229.556,229.7146,228.894,229.3975,51830.0
2022-03-16 11:00:00,246.19,246.35,245.26,246.1,37730.0,229.5747,229.7239,228.7075,229.4908,37730.0
2022-03-16 11:10:00,246.12,246.12,244.23,244.88,20771.0,229.5094,229.5094,227.747,228.3531,20771.0
2022-03-16 11:20:00,244.81,244.93,243.94,244.27,19325.0,228.2878,228.3997,227.4766,227.7843,19325.0
2022-03-16 11:30:00,244.23,244.88,243.59,243.96,17820.0,227.747,228.3531,227.1502,227.4952,17820.0
2022-03-16 11:40:00,244.04,244.67,243.56,243.56,18178.0,227.5698,228.1573,227.1222,227.1222,18178.0
2022-03-16 11:50:00,243.74,243.95,242.93,243.23,37176.0,227.29,227.4859,226.5347,226.8145,37176.0
2022-03-16 12:00:00,243.09,245.25,242.79,244.65,28556.0,226.6839,228.6981,226.4042,228.1386,28556.0
2022-03-16 12:10:00,244.75,244.87,244.15,244.21,18142.0,228.2319,228.3438,227.6724,227.7283,18142.0
2022-03-16 12:20:00,244.28,244.67,243.92,244.34,21866.0,227.7936,228.1573,227.4579,227.8496,21866.0
2022-03-16 12:30:00,244.29,245.18,244.05,244.37,29819.0,227.8029,228.6329,227.5791,227.8775,29819.0
2022-03-16 12:40:00,244.47,244.98,243.42,243.43,14255.0,227.9708,228.4464,226.9916,227.001,14255.0
2022-03-16 12:50:00,243.3,243.42,242.6,243.26,14016.0,226.8797,226.9916,226.227,226.8424,14016.0
2022-03-16 13:00:00,243.25,243.87,242.41,243.74,22148.0,226.8331,227.4113,226.0498,227.29,22148.0
2022-03-16 13:10:00,243.87,245.88,243.52,244.86,63292.0,227.4113,229.2856,227.0849,228.3345,63292.0
2022-03-16 13:20:00,244.85,246.17,244.48,244.71,30947.0,228.3251,229.556,227.9801,228.1946,30947.0
2022-03-16 13:30:00,244.7,245.22,243.69,243.69,18023.0,228.1853,228.6702,227.2434,227.2434,18023.0
2022-03-16 13:40:00,243.98,244.86,243.63,244.42,22759.0,227.5139,228.3345,227.1875,227.9242,22759.0
2022-03-16 13:50:00,244.42,246.19,244.32,244.87,29583.0,227.9242,229.5747,227.8309,228.3438,29583.0
2022-03-16 14:00:00,244.67,245.35,243.79,243.88,27580.0,228.1573,228.7914,227.3367,227.4206,27580.0
2022-03-16 14:10:00,243.8,243.81,243.06,243.55,16555.0,227.346,227.3553,226.6559,227.1129,16555.0
2022-03-16 14:20:00,243.45,243.9,243.0,243.1,15549.0,227.0196,227.4393,226.6,226.6932,15549.0
2022-03-16 14:30:00,243.09,243.09,241.81,242.64,30007.0,226.6839,226.6839,225.4903,226.2643,30007.0
2022-03-16 14:40:00,242.59,242.98,242.28,242.42,45845.0,226.2177,226.5813,225.9286,226.0591,45845.0
2022-03-16 14:50:00,242.47,242.8,241.8,241.84,25849.0,226.1058,226.4135,225.481,225.5183,25849.0
2022-03-16 15:00:00,241.98,242.9,241.87,242.15,18458.0,225.6488,226.5067,225.5463,225.8074,18458.0
2022-03-16 15:10:00,242.14,242.75,241.91,242.73,26423.0,225.798,226.3669,225.5836,226.3482,26423.0
2022-03-16 15:20:00,242.66,243.83,242.61,243.71,20423.0,226.2829,227.374,226.2363,227.2621,20423.0
2022-03-16 15:30:00,243.74,244.24,243.07,243.31,20344.0,227.29,227.7563,226.6653,226.8891,20344.0
2022-03-16 15:40:00,243.32,243.5,242.58,243.08,25692.0,226.8984,227.0662,226.2083,226.6746,25692.0
2022-03-16 15:50:00,243.31,244.0,242.86,243.25,128011.0,226.8891,227.5325,226.4694,226.8331,128011.0
2022-03-17 09:30:00,246.14,248.83,245.01,247.47,48519.0,229.5281,232.0365,228.4743,230.7683,48519.0
2022-03-17 09:40:00,247.77,247.86,245.29,246.56,20220.0,231.0481,231.132,228.7354,229.9197,20220.0
2022-03-17 09:50:00,246.67,246.85,243.86,245.41,38665.0,230.0223,230.1902,227.4019,228.8473,38665.0
2022-03-17 10:00:00,245.43,246.9,245.42,245.65,23366.0,228.866,230.2368,228.8567,229.0711,23366.0
2022-03-17 10:10:00,245.7,246.91,245.01,246.25,22941.0,229.1178,230.2461,228.4743,229.6306,22941.0
2022-03-17 10:20:00,246.1,246.55,245.28,245.83,9481.0,229.4908,229.9104,228.7261,229.239,9481.0
2022-03-17 10:30:00,246.1,246.74,245.8,246.68,20909.0,229.4908,230.0876,229.211,230.0316,20909.0
2022-03-17 10:40:00,246.69,247.11,246.13,247.02,14675.0,230.041,230.4326,229.5187,230.3487,14675.0
2022-03-17 10:50:00,247.19,247.51,246.05,247.26,27922.0,230.5072,230.8056,229.4441,230.5725,27922.0
2022-03-17 11:00:00,247.23,248.11,246.65,246.85,34802.0,230.5445,231.3651,230.0037,230.1902,34802.0
2022-03-17 11:10:00,246.9,247.61,246.67,247.01,17054.0,230.2368,230.8989,230.0223,230.3394,17054.0
2022-03-17 11:20:00,246.97,247.33,246.72,247.0,8654.0,230.3021,230.6378,230.0689,230.33,8654.0
2022-03-17 11:30:00,246.88,247.32,246.79,247.32,6645.0,230.2181,230.6284,230.1342,230.6284,6645.0
2022-03-17 11:40:00,247.24,248.99,247.14,248.86,8064.0,230.5538,232.1857,230.4606,232.0645,8064.0
2022-03-17 11:50:00,249.0,249.68,248.92,249.18,16651.0,232.1951,232.8292,232.1205,232.3629,16651.0
2022-03-17 12:00:00,249.14,249.14,247.68,248.45,7142.0,232.3256,232.3256,230.9641,231.6822,7142.0
2022-03-17 12:10:00,248.4,248.68,248.17,248.3,11610.0,231.6355,231.8966,231.4211,231.5423,11610.0
2022-03-17 12:20:00,248.28,249.29,248.28,248.96,11782.0,231.5236,232.4655,231.5236,232.1578,11782.0
2022-03-17 12:30:00,248.86,249.06,248.83,248.85,4678.0,232.0645,232.251,232.0365,232.0552,4678.0
2022-03-17 12:40:00,248.76,248.77,248.45,248.66,6616.0,231.9713,231.9806,231.6822,231.878,6616.0
2022-03-17 12:50:00,248.72,249.33,248.71,249.06,9370.0,231.9339,232.5028,231.9246,232.251,9370.0
2022-03-17 13:00:00,249.05,249.76,248.78,249.76,9595.0,232.2417,232.9038,231.9899,232.9038,9595.0
2022-03-17 13:10:00,249.76,249.94,249.38,249.76,13137.0,232.9038,233.0716,232.5494,232.9038,13137.0
2022-03-17 13:20:00,249.64,250.12,249.28,249.91,13119.0,232.7919,233.2395,232.4562,233.0436,13119.0
2022-03-17 13:30:00,249.86,250.15,249.55,250.15,8770.0,232.997,233.2674,232.7079,233.2674,8770.0
2022-03-17 13:40:00,250.31,250.31,249.83,250.05,7025.0,233.4166,233.4166,232.969,233.1742,7025.0
2022-03-17 13:50:00,250.01,250.25,249.95,250.02,7610.0,233.1369,233.3607,233.0809,233.1462,7610.0
2022-03-17 14:00:00,249.95,249.95,249.2,249.35,7062.0,233.0809,233.0809,232.3816,232.5214,7062.0
2022-03-17 14:10:00,249.25,249.38,248.36,248.57,5996.0,232.4282,232.5494,231.5982,231.7941,5996.0
2022-03-17 14:20:00,248.52,248.98,248.4,248.46,9399.0,231.7474,232.1764,231.6355,231.6915,9399.0
2022-03-17 14:30:00,248.39,249.06,248.39,248.62,11001.0,231.6262,232.251,231.6262,231.8407,11001.0
2022-03-17 14:40:00,248.58,248.97,248.36,248.87,10736.0,231.8034,232.1671,231.5982,232.0738,10736.0
2022-03-17 14:50:00,248.89,249.16,248.45,248.81,10919.0,232.0925,232.3443,231.6822,232.0179,10919.0
2022-03-17 15:00:00,248.71,248.71,248.38,248.51,7721.0,231.9246,231.9246,231.6169,231.7381,7721.0
2022-03-17 15:10:00,248.46,248.54,247.9,248.11,17709.0,231.6915,231.7661,231.1693,231.3651,17709.0
2022-03-17 15:20:00,248.13,248.31,247.51,247.62,12561.0,231.3838,231.5516,230.8056,230.9082,12561.0
2022-03-17 15:30:00,247.64,248.18,247.47,247.74,17319.0,230.9268,231.4304,230.7683,231.0201,17319.0
2022-03-17 15:40:00,247.77,248.45,247.77,248.25,25510.0,231.0481,231.6822,231.0481,231.4957,25510.0
2022-03-17 15:50:00,248.15,248.8,247.93,248.79,71638.0,231.4024,232.0086,231.1973,231.9992,71638.0
2022-03-18 09:30:00,249.72,251.1,248.28,249.86,130024.0,232.8665,234.1533,231.5236,232.997,130024.0
2022-03-18 09:40:00,249.38,249.44,247.01,247.31,6973.0,232.5494,232.6054,230.3394,230.6191,6973.0
2022-03-18 09:50:00,247.16,247.85,246.56,246.71,15239.0,230.4792,231.1227,229.9197,230.0596,15239.0
2022-03-18 10:00:00,246.88,247.23,246.21,246.44,16045.0,230.2181,230.5445,229.5933,229.8078,16045.0
2022-03-18 10:10:00,246.2,246.67,245.64,246.26,36032.0,229.584,230.0223,229.0618,229.64,36032.0
2022-03-18 10:20:00,246.75,247.24,246.58,246.92,11075.0,230.0969,230.5538,229.9384,230.2554,11075.0
2022-03-18 10:30:00,247.01,247.18,245.77,245.97,13374.0,230.3394,230.4979,229.183,229.3695,13374.0
2022-03-18 10:40:00,245.87,246.47,245.32,246.14,18587.0,229.2763,229.8358,228.7634,229.5281,18587.0
2022-03-18 10:50:00,246.08,246.14,245.34,245.92,10727.0,229.4721,229.5281,228.7821,229.3229,10727.0
2022-03-18 11:00:00,245.94,246.61,245.8,246.16,7821.0,229.3416,229.9664,229.211,229.5467,7821.0
2022-03-18 11:10:00,246.21,246.41,245.87,246.03,21301.0,229.5933,229.7799,229.2763,229.4255,21301.0
2022-03-18 11:20:00,245.99,246.47,245.58,245.76,13335.0,229.3882,229.8358,229.0059,229.1737,13335.0
2022-03-18 11:30:00,245.89,246.43,245.79,246.0,5079.0,229.2949,229.7985,229.2017,229.3975,5079.0
2022-03-18 11:40:00,245.85,246.2,245.7,245.7,7074.0,229.2576,229.584,229.1178,229.1178,7074.0
2022-03-18 11:50:00,245.52,245.52,244.79,245.16,10535.0,228.9499,228.9499,228.2692,228.6142,10535.0
2022-03-18 12:00:00,245.0,245.45,244.44,245.17,7140.0,228.465,228.8846,227.9428,228.6235,7140.0
2022-03-18 12:10:00,245.0,245.11,244.51,245.11,6234.0,228.465,228.5676,228.0081,228.5676,6234.0
2022-03-18 12:20:00,245.05,245.43,245.02,245.21,8372.0,228.5116,228.866,228.4837,228.6608,8372.0
2022-03-18 12:30:00,245.21,245.85,245.13,245.2,11132.0,228.6608,229.2576,228.5862,228.6515,11132.0
2022-03-18 12:40:00,245.22,245.38,244.59,244.59,26929.0,228.6702,228.8194,228.0827,228.0827,26929.0
2022-03-18 12:50:00,244.71,244.99,244.46,244.72,11826.0,228.1946,228.4557,227.9615,228.2039,11826.0
2022-03-18 13:00:00,244.73,245.08,244.58,244.92,7442.0,228.2132,228.5396,228.0734,228.3904,7442.0
2022-03-18 13:10:00,245.03,245.38,244.78,244.78,20642.0,228.493,228.8194,228.2599,228.2599,20642.0
2022-03-18 13:20:00,244.85,244.91,244.6,244.66,7118.0,228.3251,228.3811,228.092,228.148,7118.0
2022-03-18 13:30:00,244.7,244.88,244.2,244.2,12474.0,228.1853,228.3531,227.719,227.719,12474.0
2022-03-18 13:40:00,244.19,244.26,243.76,243.76,11199.0,227.7097,227.775,227.3087,227.3087,11199.0
2022-03-18 13:50:00,243.79,244.18,243.69,243.76,13630.0,227.3367,227.7004,227.2434,227.3087,13630.0
2022-03-18 14:00:00,243.76,243.98,243.18,243.59,32016.0,227.3087,227.5139,226.7678,227.1502,32016.0
2022-03-18 14:10:00,243.63,244.24,243.62,244.09,20076.0,227.1875,227.7563,227.1781,227.6164,20076.0
2022-03-18 14:20:00,244.04,244.35,243.68,244.34,15401.0,227.5698,227.8589,227.2341,227.8496,15401.0
2022-03-18 14:30:00,244.29,244.54,244.07,244.21,15109.0,227.8029,228.0361,227.5978,227.7283,15109.0
2022-03-18 14:40:00,244.14,244.21,243.65,243.74,20329.0,227.6631,227.7283,227.2061,227.29,20329.0
2022-03-18 14:50:00,243.73,244.0,243.37,243.69,18515.0,227.2807,227.5325,226.945,227.2434,18515.0
2022-03-18 15:00:00,243.81,244.37,243.75,244.12,12853.0,227.3553,227.8775,227.2994,227.6444,12853.0
2022-03-18 15:10:00,244.15,244.25,243.65,243.97,14696.0,227.6724,227.7656,227.2061,227.5045,14696.0
2022-03-18 15:20:00,244.03,245.11,243.99,244.83,21893.0,227.5605,228.5676,227.5232,228.3065,21893.0
2022-03-18 15:30:00,244.85,245.69,244.82,245.41,25910.0,228.3251,229.1084,228.2972,228.8473,25910.0
2022-03-18 15:40:00,245.62,246.1,245.31,246.03,31105.0,229.0432,229.4908,228.7541,229.4255,31105.0
2022-03-18 15:50:00,245.97,246.56,245.03,246.35,135467.0,229.3695,229.9197,228.493,229.7239,135467.0
2022-03-21 09:30:00,249.61,252.65,248.22,251.67,25521.0,232.7639,235.5987,231.4677,234.6849,25521.0
2022-03-21 09:40:00,251.68,251.68,250.06,250.82,26431.0,234.6942,234.6942,233.1835,233.8922,26431.0
2022-03-21 09:50:00,250.83,252.94,250.82,252.51,30034.0,233.9015,235.8691,233.8922,235.4682,30034.0
2022-03-21 10:00:00,252.38,254.23,252.06,254.21,15495.0,235.3469,237.0721,235.0485,237.0534,15495.0
2022-03-21 10:10:00,254.33,255.26,254.0,255.22,9985.0,237.1653,238.0326,236.8576,237.9953,9985.0
2022-03-21 10:20:00,255.08,255.13,253.46,253.64,10682.0,237.8647,237.9113,236.354,236.5219,10682.0
2022-03-21 10:30:00,253.94,255.45,253.87,254.28,20947.0,236.8017,238.2097,236.7364,237.1187,20947.0
2022-03-21 10:40:00,254.29,254.96,254.29,254.88,9660.0,237.128,237.7528,237.128,237.6782,9660.0
2022-03-21 10:50:00,254.78,255.26,254.63,254.87,8257.0,237.585,238.0326,237.4451,237.6689,8257.0
2022-03-21 11:00:00,254.81,255.52,254.52,255.42,19314.0,237.6129,238.275,237.3425,238.1818,19314.0
2022-03-21 11:10:00,255.74,255.74,254.5,254.72,10447.0,238.4802,238.4802,237.3239,237.529,10447.0
2022-03-21 11:20:00,254.82,254.9,253.76,253.76,5490.0,237.6223,237.6969,236.6338,236.6338,5490.0
2022-03-21 11:30:00,253.8,255.04,253.79,255.04,6542.0,236.6711,237.8274,236.6618,237.8274,6542.0
2022-03-21 11:40:00,255.0,255.32,254.14,254.25,19157.0,237.7901,238.0885,236.9882,237.0907,19157.0
2022-03-21 11:50:00,254.34,254.46,254.05,254.12,3638.0,237.1747,237.2866,236.9042,236.9695,3638.0
2022-03-21 12:00:00,254.15,255.06,254.15,254.86,5212.0,236.9975,237.8461,236.9975,237.6596,5212.0
2022-03-21 12:10:00,254.88,254.97,254.59,254.87,12159.0,237.6782,237.7621,237.4078,237.6689,12159.0
2022-03-21 12:20:00,254.64,254.66,254.09,254.39,3159.0,237.4544,237.4731,236.9415,237.2213,3159.0
2022-03-21 12:30:00,254.29,254.29,252.92,252.92,6663.0,237.128,237.128,235.8505,235.8505,6663.0
2022-03-21 12:40:00,252.82,252.94,252.54,252.75,18334.0,235.7572,235.8691,235.4961,235.692,18334.0
2022-03-21 12:50:00,252.55,252.66,251.97,252.15,4612.0,235.5055,235.608,234.9646,235.1325,4612.0
2022-03-21 13:00:00,252.05,252.66,252.05,252.57,12786.0,235.0392,235.608,235.0392,235.5241,12786.0
2022-03-21 13:10:00,252.69,252.7,252.03,252.2,6438.0,235.636,235.6453,235.0206,235.1791,6438.0
2022-03-21 13:20:00,252.2,252.4,251.91,252.23,6143.0,235.1791,235.3656,234.9087,235.2071,6143.0
2022-03-21 13:30:00,252.25,253.52,252.04,253.49,12668.0,235.2257,236.41,235.0299,236.382,12668.0
2022-03-21 13:40:00,253.68,253.9,253.38,253.69,11507.0,236.5592,236.7644,236.2794,236.5685,11507.0
2022-03-21 13:50:00,253.6,253.98,253.4,253.94,10683.0,236.4846,236.839,236.2981,236.8017,10683.0
2022-03-21 14:00:00,253.93,254.02,253.36,253.56,6748.0,236.7923,236.8763,236.2608,236.4473,6748.0
2022-03-21 14:10:00,253.48,253.64,252.79,252.94,11670.0,236.3727,236.5219,235.7293,235.8691,11670.0
2022-03-21 14:20:00,253.02,253.43,253.02,253.08,5458.0,235.9437,236.3261,235.9437,235.9997,5458.0
2022-03-21 14:30:00,253.03,253.3,252.77,252.99,6040.0,235.9531,236.2048,235.7106,235.9158,6040.0
2022-03-21 14:40:00,253.03,253.57,253.03,253.32,5454.0,235.9531,236.4566,235.9531,236.2235,5454.0
2022-03-21 14:50:00,253.28,253.34,252.66,252.66,5423.0,236.1862,236.2421,235.608,235.608,5423.0
2022-03-21 15:00:00,252.65,253.49,252.6,253.31,6122.0,235.5987,236.382,235.5521,236.2142,6122.0
2022-03-21 15:10:00,253.41,253.95,253.37,253.81,5337.0,236.3074,236.811,236.2701,236.6804,5337.0
2022-03-21 15:20:00,253.8,253.93,253.67,253.91,6271.0,236.6711,236.7923,236.5499,236.7737,6271.0
2022-03-21 15:30:00,253.9,253.98,253.46,253.68,13615.0,236.7644,236.839,236.354,236.5592,13615.0
2022-03-21 15:40:00,253.71,253.89,253.33,253.51,22871.0,236.5872,236.755,236.2328,236.4007,22871.0
2022-03-21 15:50:00,253.62,254.0,253.43,253.86,53003.0,236.5032,236.8576,236.3261,236.7271,53003.0
2022-03-22 09:30:00,252.82,253.03,249.58,250.71,29469.0,235.7572,235.9531,232.7359,233.7896,29469.0
2022-03-22 09:40:00,250.81,252.12,250.74,250.83,14991.0,233.8829,235.1045,233.8176,233.9015,14991.0
2022-03-22 09:50:00,251.04,251.35,250.3,250.58,28562.0,234.0974,234.3865,233.4073,233.6684,28562.0
2022-03-22 10:00:00,250.33,250.95,247.88,248.51,35668.0,233.4353,234.0134,231.1506,231.7381,35668.0
2022-03-22 10:10:00,248.3,249.38,247.55,247.84,15689.0,231.5423,232.5494,230.8429,231.1133,15689.0
2022-03-22 10:20:00,247.75,248.48,247.24,247.85,26189.0,231.0294,231.7101,230.5538,231.1227,26189.0
2022-03-22 10:30:00,247.83,249.01,247.48,248.68,26687.0,231.104,232.2044,230.7776,231.8966,26687.0
2022-03-22 10:40:00,248.58,248.85,248.01,248.55,15632.0,231.8034,232.0552,231.2719,231.7754,15632.0
2022-03-22 10:50:00,248.64,249.5,248.01,249.45,12355.0,231.8593,232.6613,231.2719,232.6147,12355.0
2022-03-22 11:00:00,249.33,249.33,247.5,247.89,23330.0,232.5028,232.5028,230.7963,231.16,23330.0
2022-03-22 11:10:00,247.89,247.93,246.94,247.02,19811.0,231.16,231.1973,230.2741,230.3487,19811.0
2022-03-22 11:20:00,247.03,248.17,247.02,247.92,18434.0,230.358,231.4211,230.3487,231.1879,18434.0
2022-03-22 11:30:00,247.82,248.03,247.56,247.86,7508.0,231.0947,231.2905,230.8522,231.132,7508.0
2022-03-22 11:40:00,247.86,248.65,247.86,248.45,12956.0,231.132,231.8687,231.132,231.6822,12956.0
2022-03-22 11:50:00,248.53,248.86,248.32,248.82,13457.0,231.7568,232.0645,231.5609,232.0272,13457.0
2022-03-22 12:00:00,248.85,249.33,248.59,249.15,11812.0,232.0552,232.5028,231.8127,232.3349,11812.0
2022-03-22 12:10:00,249.22,249.61,249.13,249.35,19934.0,232.4002,232.7639,232.3163,232.5214,19934.0
2022-03-22 12:20:00,249.3,249.89,249.2,249.63,8631.0,232.4748,233.025,232.3816,232.7825,8631.0
2022-03-22 12:30:00,249.56,250.06,249.38,250.06,10440.0,232.7173,233.1835,232.5494,233.1835,10440.0
2022-03-22 12:40:00,249.99,250.36,249.91,250.36,13446.0,233.1182,233.4633,233.0436,233.4633,13446.0
2022-03-22 12:50:00,250.63,251.14,250.58,250.94,10212.0,233.715,234.1906,233.6684,234.0041,10212.0
2022-03-22 13:00:00,251.06,251.63,251.04,251.49,5271.0,234.116,234.6476,234.0974,234.517,5271.0
2022-03-22 13:10:00,251.44,251.98,251.27,251.91,6951.0,234.4704,234.9739,234.3119,234.9087,6951.0
2022-03-22 13:20:00,251.8,252.0,251.42,251.42,4425.0,234.8061,234.9926,234.4517,234.4517,4425.0
2022-03-22 13:30:00,251.53,251.92,251.42,251.86,9189.0,234.5543,234.918,234.4517,234.862,9189.0
2022-03-22 13:40:00,251.87,251.97,250.79,251.07,28359.0,234.8714,234.9646,233.8642,234.1253,28359.0
2022-03-22 13:50:00,251.14,251.2,250.61,250.9,17588.0,234.1906,234.2466,233.6964,233.9668,17588.0
2022-03-22 14:00:00,250.91,251.15,250.34,250.62,22471.0,233.9761,234.1999,233.4446,233.7057,22471.0
2022-03-22 14:10:00,250.61,251.04,250.51,251.01,14628.0,233.6964,234.0974,233.6031,234.0694,14628.0
2022-03-22 14:20:00,251.08,251.24,250.56,250.72,13357.0,234.1347,234.2839,233.6498,233.799,13357.0
2022-03-22 14:30:00,250.57,251.16,250.57,250.88,11640.0,233.6591,234.2093,233.6591,233.9482,11640.0
2022-03-22 14:40:00,250.84,251.37,250.56,251.07,109627.0,233.9109,234.4051,233.6498,234.1253,109627.0
2022-03-22 14:50:00,250.92,251.3,250.56,251.3,33176.0,233.9855,234.3398,233.6498,234.3398,33176.0
2022-03-22 15:00:00,251.35,251.82,251.35,251.58,12658.0,234.3865,234.8247,234.3865,234.6009,12658.0
2022-03-22 15:10:00,251.62,252.01,251.54,251.61,33830.0,234.6382,235.0019,234.5636,234.6289,33830.0
2022-03-22 15:20:00,251.57,251.86,251.45,251.74,51517.0,234.5916,234.862,234.4797,234.7501,51517.0
2022-03-22 15:30:00,251.65,252.6,251.53,252.6,23206.0,234.6662,235.5521,234.5543,235.5521,23206.0
2022-03-22 15:40:00,252.59,253.13,252.26,253.13,67473.0,235.5428,236.0463,235.235,236.0463,67473.0
2022-03-22 15:50:00,253.25,253.28,251.9,252.04,194892.0,236.1582,236.1862,234.8993,235.0299,194892.0
2022-03-23 09:30:00,254.42,254.42,251.79,253.49,47811.0,237.2493,237.2493,234.7968,236.382,47811.0
2022-03-23 09:40:00,253.49,253.76,251.97,253.09,17241.0,236.382,236.6338,234.9646,236.009,17241.0
2022-03-23 09:50:00,253.14,253.22,251.93,252.42,17748.0,236.0556,236.1302,234.9273,235.3842,17748.0
2022-03-23 10:00:00,252.33,252.97,251.94,252.8,17035.0,235.3003,235.8971,234.9366,235.7386,17035.0
2022-03-23 10:10:00,252.78,253.88,252.45,252.87,19322.0,235.7199,236.7457,235.4122,235.8039,19322.0
2022-03-23 10:20:00,252.83,253.41,252.73,252.98,9508.0,235.7666,236.3074,235.6733,235.9064,9508.0
2022-03-23 10:30:00,253.12,253.77,253.07,253.08,15255.0,236.037,236.6431,235.9904,235.9997,15255.0
2022-03-23 10:40:00,253.02,253.52,253.0,253.03,9566.0,235.9437,236.41,235.9251,235.9531,9566.0
2022-03-23 10:50:00,253.19,253.48,252.81,253.23,17516.0,236.1023,236.3727,235.7479,236.1396,17516.0
2022-03-23 11:00:00,253.43,254.25,253.43,254.25,4434.0,236.3261,237.0907,236.3261,237.0907,4434.0
2022-03-23 11:10:00,254.34,254.34,253.7,254.32,9868.0,237.1747,237.1747,236.5779,237.156,9868.0
2022-03-23 11:20:00,254.31,255.27,254.16,255.18,15230.0,237.1467,238.0419,237.0068,237.958,15230.0
2022-03-23 11:30:00,255.46,256.03,255.16,255.22,11178.0,238.2191,238.7506,237.9393,237.9953,11178.0
2022-03-23 11:40:00,255.17,255.22,254.65,254.72,8010.0,237.9486,237.9953,237.4637,237.529,8010.0
2022-03-23 11:50:00,254.63,254.66,254.1,254.45,7168.0,237.4451,237.4731,236.9509,237.2772,7168.0
2022-03-23 12:00:00,254.49,254.98,254.45,254.79,6644.0,237.3145,237.7715,237.2772,237.5943,6644.0
2022-03-23 12:10:00,254.87,255.15,254.38,254.45,60547.0,237.6689,237.93,237.212,237.2772,60547.0
2022-03-23 12:20:00,254.48,255.02,254.22,254.22,21193.0,237.3052,237.8088,237.0628,237.0628,21193.0
2022-03-23 12:30:00,254.15,254.2,253.21,253.91,6831.0,236.9975,237.0441,236.1209,236.7737,6831.0
2022-03-23 12:40:00,253.81,253.9,253.62,253.9,3722.0,236.6804,236.7644,236.5032,236.7644,3722.0
2022-03-23 12:50:00,253.74,254.1,253.58,253.84,4475.0,236.6152,236.9509,236.4659,236.7084,4475.0
2022-03-23 13:00:00,253.86,254.11,253.8,253.88,3158.0,236.7271,236.9602,236.6711,236.7457,3158.0
2022-03-23 13:10:00,253.96,254.42,253.84,254.12,3410.0,236.8203,237.2493,236.7084,236.9695,3410.0
2022-03-23 13:20:00,254.04,254.13,253.56,253.7,4081.0,236.8949,236.9788,236.4473,236.5779,4081.0
2022-03-23 13:30:00,253.59,253.73,253.33,253.51,4467.0,236.4753,236.6058,236.2328,236.4007,4467.0
2022-03-23 13:40:00,253.63,253.64,253.12,253.26,2207.0,236.5126,236.5219,236.037,236.1675,2207.0
2022-03-23 13:50:00,253.23,253.7,253.16,253.49,9974.0,236.1396,236.5779,236.0743,236.382,9974.0
2022-03-23 14:00:00,253.46,253.98,253.46,253.83,5975.0,236.354,236.839,236.354,236.6991,5975.0
2022-03-23 14:10:00,253.84,253.93,253.65,253.7,6369.0,236.7084,236.7923,236.5312,236.5779,6369.0
2022-03-23 14:20:00,253.71,254.04,253.41,253.74,9389.0,236.5872,236.8949,236.3074,236.6152,9389.0
2022-03-23 14:30:00,253.83,253.95,253.51,253.91,6896.0,236.6991,236.811,236.4007,236.7737,6896.0
2022-03-23 14:40:00,253.89,253.94,253.29,253.42,8881.0,236.755,236.8017,236.1955,236.3167,8881.0
2022-03-23 14:50:00,253.42,254.62,253.42,254.46,12720.0,236.3167,237.4358,236.3167,237.2866,12720.0
2022-03-23 15:00:00,254.42,254.91,254.41,254.69,6740.0,237.2493,237.7062,237.2399,237.501,6740.0
2022-03-23 15:10:00,254.57,255.42,254.57,255.28,15531.0,237.3891,238.1818,237.3891,238.0512,15531.0
2022-03-23 15:20:00,255.31,255.53,254.96,255.29,21876.0,238.0792,238.2843,237.7528,238.0605,21876.0
2022-03-23 15:30:00,255.22,255.32,254.67,255.1,29137.0,237.9953,238.0885,237.4824,237.8834,29137.0
2022-03-23 15:40:00,255.17,255.37,255.02,255.2,37196.0,237.9486,238.1351,237.8088,237.9766,37196.0
2022-03-23 15:50:00,255.15,255.34,255.09,255.19,74269.0,237.93,238.1072,237.874,237.9673,74269.0
2022-03-24 09:30:00,255.47,257.98,255.47,256.65,14419.0,238.2284,240.569,238.2284,239.3288,14419.0
2022-03-24 09:40:00,256.39,257.66,255.68,257.66,3743.0,239.0863,240.2706,238.4242,240.2706,3743.0
2022-03-24 09:50:00,257.85,258.0,256.83,257.53,8696.0,240.4478,240.5876,239.4966,240.1494,8696.0
2022-03-24 10:00:00,257.66,258.31,257.28,258.1,7159.0,240.2706,240.8767,239.9162,240.6809,7159.0
2022-03-24 10:10:00,258.3,259.0,258.11,258.4,15794.0,240.8674,241.5202,240.6902,240.9606,15794.0
2022-03-24 10:20:00,258.18,258.35,257.4,257.77,15341.0,240.7555,240.914,240.0281,240.3732,15341.0
2022-03-24 10:30:00,257.77,258.15,256.48,256.48,9026.0,240.3732,240.7275,239.1702,239.1702,9026.0
2022-03-24 10:40:00,256.56,256.64,256.06,256.06,19124.0,239.2448,239.3194,238.7786,238.7786,19124.0
2022-03-24 10:50:00,255.87,255.98,254.88,255.28,25180.0,238.6014,238.704,237.6782,238.0512,25180.0
2022-03-24 11:00:00,255.5,256.0,255.44,255.89,19919.0,238.2564,238.7226,238.2004,238.62,19919.0
2022-03-24 11:10:00,255.89,256.17,255.69,255.89,30241.0,238.62,238.8812,238.4335,238.62,30241.0
2022-03-24 11:20:00,255.87,255.93,255.1,255.18,40282.0,238.6014,238.6573,237.8834,237.958,40282.0
2022-03-24 11:30:00,255.21,256.06,255.03,255.86,34335.0,237.9859,238.7786,237.8181,238.5921,34335.0
2022-03-24 11:40:00,255.74,255.86,255.41,255.42,11834.0,238.4802,238.5921,238.1724,238.1818,11834.0
2022-03-24 11:50:00,255.49,255.6,255.2,255.42,10329.0,238.247,238.3496,237.9766,238.1818,10329.0
2022-03-24 12:00:00,255.48,255.89,254.66,254.66,7712.0,238.2377,238.62,237.4731,237.4731,7712.0
2022-03-24 12:10:00,254.49,254.5,253.63,253.63,7541.0,237.3145,237.3239,236.5126,236.5126,7541.0
2022-03-24 12:20:00,253.55,254.3,253.55,254.0,59610.0,236.438,237.1374,236.438,236.8576,59610.0
2022-03-24 12:30:00,253.98,254.26,253.82,254.02,16148.0,236.839,237.1001,236.6898,236.8763,16148.0
2022-03-24 12:40:00,254.1,254.47,253.89,254.11,17545.0,236.9509,237.2959,236.755,236.9602,17545.0
2022-03-24 12:50:00,254.11,254.28,253.84,254.0,25752.0,236.9602,237.1187,236.7084,236.8576,25752.0
2022-03-24 13:00:00,253.86,254.33,253.71,254.22,40078.0,236.7271,237.1653,236.5872,237.0628,40078.0
2022-03-24 13:10:00,254.5,254.5,253.9,254.04,8568.0,237.3239,237.3239,236.7644,236.8949,8568.0
2022-03-24 13:20:00,254.07,254.34,253.94,254.03,19495.0,236.9229,237.1747,236.8017,236.8856,19495.0
2022-03-24 13:30:00,254.06,255.33,254.05,254.45,14386.0,236.9136,238.0978,236.9042,237.2772,14386.0
2022-03-24 13:40:00,254.5,255.2,254.46,255.02,19403.0,237.3239,237.9766,237.2866,237.8088,19403.0
2022-03-24 13:50:00,254.94,255.2,254.62,255.19,42937.0,237.7342,237.9766,237.4358,237.9673,42937.0
2022-03-24 14:00:00,255.23,255.47,255.03,255.23,18674.0,238.0046,238.2284,237.8181,238.0046,18674.0
2022-03-24 14:10:00,255.22,255.64,255.1,255.58,8860.0,237.9953,238.3869,237.8834,238.331,8860.0
2022-03-24 14:20:00,255.51,255.55,255.2,255.43,9154.0,238.2657,238.303,237.9766,238.1911,9154.0
2022-03-24 14:30:00,255.47,255.7,255.28,255.61,4878.0,238.2284,238.4429,238.0512,238.3589,4878.0
2022-03-24 14:40:00,255.54,255.73,255.54,255.66,3786.0,238.2937,238.4708,238.2937,238.4056,3786.0
2022-03-24 14:50:00,255.68,255.91,255.65,255.91,4875.0,238.4242,238.6387,238.3962,238.6387,4875.0
2022-03-24 15:00:00,255.86,256.39,255.78,256.3,6807.0,238.5921,239.0863,238.5175,239.0024,6807.0
2022-03-24 15:10:00,256.36,256.53,256.22,256.32,2820.0,239.0583,239.2169,238.9278,239.021,2820.0
2022-03-24 15:20:00,256.36,256.83,256.09,256.67,27461.0,239.0583,239.4966,238.8066,239.3474,27461.0
2022-03-24 15:30:00,256.62,256.97,256.4,256.45,20541.0,239.3008,239.6272,239.0956,239.1423,20541.0
2022-03-24 15:40:00,256.45,256.84,256.28,256.76,22269.0,239.1423,239.5059,238.9837,239.4313,22269.0
2022-03-24 15:50:00,256.8,257.46,256.67,257.03,117190.0,239.4686,240.0841,239.3474,239.6831,117190.0
2022-03-25 09:30:00,256.87,258.52,256.04,256.31,22588.0,239.5339,241.0726,238.7599,239.0117,22588.0
2022-03-25 09:40:00,256.65,257.7,256.03,257.17,12377.0,239.3288,240.3079,238.7506,239.8137,12377.0
2022-03-25 09:50:00,256.91,258.2,256.32,257.91,12510.0,239.5712,240.7741,239.021,240.5037,12510.0
2022-03-25 10:00:00,257.54,258.38,256.83,257.0,16315.0,240.1587,240.942,239.4966,239.6551,16315.0
2022-03-25 10:10:00,257.0,258.23,256.99,258.15,10239.0,239.6551,240.8021,239.6458,240.7275,10239.0
2022-03-25 10:20:00,257.94,258.62,257.4,258.43,15436.0,240.5317,241.1658,240.0281,240.9886,15436.0
2022-03-25 10:30:00,258.47,258.97,257.86,258.13,11782.0,241.0259,241.4922,240.4571,240.7089,11782.0
2022-03-25 10:40:00,258.32,258.32,257.39,257.85,12584.0,240.886,240.886,240.0188,240.4478,12584.0
2022-03-25 10:50:00,257.81,258.47,257.8,257.99,6890.0,240.4105,241.0259,240.4011,240.5783,6890.0
2022-03-25 11:00:00,258.12,258.8,258.1,258.68,11574.0,240.6995,241.3337,240.6809,241.2218,11574.0
2022-03-25 11:10:00,258.7,258.72,257.58,257.58,9755.0,241.2404,241.2591,240.196,240.196,9755.0
2022-03-25 11:20:00,257.57,257.9,257.24,257.72,8308.0,240.1867,240.4944,239.8789,240.3265,8308.0
2022-03-25 11:30:00,257.7,258.2,257.58,258.06,6856.0,240.3079,240.7741,240.196,240.6436,6856.0
2022-03-25 11:40:00,257.95,258.12,257.74,257.77,5750.0,240.541,240.6995,240.3452,240.3732,5750.0
2022-03-25 11:50:00,257.87,258.09,256.68,258.09,34061.0,240.4664,240.6716,239.3567,240.6716,34061.0
2022-03-25 12:00:00,257.92,258.28,257.72,258.0,14015.0,240.513,240.8487,240.3265,240.5876,14015.0
2022-03-25 12:10:00,257.95,258.5,257.84,258.49,9064.0,240.541,241.0539,240.4384,241.0446,9064.0
2022-03-25 12:20:00,258.6,258.91,258.2,258.52,6119.0,241.1472,241.4362,240.7741,241.0726,6119.0
2022-03-25 12:30:00,258.69,258.69,258.31,258.4,5256.0,241.2311,241.2311,240.8767,240.9606,5256.0
2022-03-25 12:40:00,258.37,258.48,258.01,258.29,4990.0,240.9327,241.0352,240.597,240.8581,4990.0
2022-03-25 12:50:00,258.32,258.34,257.71,257.99,5254.0,240.886,240.9047,240.3172,240.5783,5254.0
2022-03-25 13:00:00,257.76,257.99,257.63,257.79,6016.0,240.3638,240.5783,240.2426,240.3918,6016.0
2022-03-25 13:10:00,257.95,258.06,257.7,257.98,3774.0,240.541,240.6436,240.3079,240.569,3774.0
2022-03-25 13:20:00,257.88,258.0,257.48,257.63,4910.0,240.4757,240.5876,240.1027,240.2426,4910.0
2022-03-25 13:30:00,257.55,257.75,257.07,257.14,3332.0,240.168,240.3545,239.7204,239.7857,3332.0
2022-03-25 13:40:00,257.14,257.26,257.04,257.05,10346.0,239.7857,239.8976,239.6924,239.7018,10346.0
2022-03-25 13:50:00,257.1,257.41,257.03,257.31,5902.0,239.7484,240.0375,239.6831,239.9442,5902.0
2022-03-25 14:00:00,257.24,257.8,257.09,257.75,6410.0,239.8789,240.4011,239.7391,240.3545,6410.0
2022-03-25 14:10:00,257.87,258.19,257.81,257.91,5077.0,240.4664,240.7648,240.4105,240.5037,5077.0
2022-03-25 14:20:00,257.99,258.02,257.75,257.9,3646.0,240.5783,240.6063,240.3545,240.4944,3646.0
2022-03-25 14:30:00,257.92,258.04,257.61,257.69,12918.0,240.513,240.6249,240.224,240.2986,12918.0
2022-03-25 14:40:00,257.73,257.95,257.73,257.85,4574.0,240.3359,240.541,240.3359,240.4478,4574.0
2022-03-25 14:50:00,257.99,258.08,257.53,257.59,5022.0,240.5783,240.6622,240.1494,240.2053,5022.0
2022-03-25 15:00:00,257.44,257.56,257.07,257.35,6087.0,240.0654,240.1773,239.7204,239.9815,6087.0
2022-03-25 15:10:00,257.25,257.45,257.13,257.21,3572.0,239.8883,240.0748,239.7764,239.851,3572.0
2022-03-25 15:20:00,257.14,257.26,256.56,256.56,12320.0,239.7857,239.8976,239.2448,239.2448,12320.0
2022-03-25 15:30:00,256.55,257.23,256.4,256.89,15335.0,239.2355,239.8696,239.0956,239.5526,15335.0
2022-03-25 15:40:00,256.91,257.21,256.91,257.06,25505.0,239.5712,239.851,239.5712,239.7111,25505.0
2022-03-25 15:50:00,257.12,257.96,256.97,257.83,47480.0,239.767,240.5503,239.6272,240.4291,47480.0
2022-03-28 09:30:00,256.18,256.38,254.24,254.24,26030.0,238.8905,239.077,237.0814,237.0814,26030.0
2022-03-28 09:40:00,254.68,255.31,254.37,254.76,6878.0,237.4917,238.0792,237.2026,237.5663,6878.0
2022-03-28 09:50:00,254.52,254.52,253.56,253.8,7553.0,237.3425,237.3425,236.4473,236.6711,7553.0
2022-03-28 10:00:00,253.93,255.06,253.9,254.54,7543.0,236.7923,237.8461,236.7644,237.3612,7543.0
2022-03-28 10:10:00,254.43,254.88,253.97,254.7,2510.0,237.2586,237.6782,236.8296,237.5104,2510.0
2022-03-28 10:20:00,254.88,255.55,254.27,254.27,9822.0,237.6782,238.303,237.1094,237.1094,9822.0
2022-03-28 10:30:00,254.34,254.73,254.08,254.63,6533.0,237.1747,237.5383,236.9322,237.4451,6533.0
2022-03-28 10:40:00,254.71,255.0,254.25,254.25,5420.0,237.5197,237.7901,237.0907,237.0907,5420.0
2022-03-28 10:50:00,254.39,254.58,254.04,254.06,7222.0,237.2213,237.3985,236.8949,236.9136,7222.0
2022-03-28 11:00:00,254.12,254.67,253.54,253.98,11301.0,236.9695,237.4824,236.4286,236.839,11301.0
2022-03-28 11:10:00,253.96,254.0,253.0,253.03,10549.0,236.8203,236.8576,235.9251,235.9531,10549.0
2022-03-28 11:20:00,252.84,253.22,252.16,252.3,23909.0,235.7759,236.1302,235.1418,235.2723,23909.0
2022-03-28 11:30:00,252.42,253.14,252.42,252.87,4588.0,235.3842,236.0556,235.3842,235.8039,4588.0
2022-03-28 11:40:00,253.15,253.35,252.55,252.61,5176.0,236.065,236.2515,235.5055,235.5614,5176.0
2022-03-28 11:50:00,252.66,253.29,252.49,252.63,11748.0,235.608,236.1955,235.4495,235.5801,11748.0
2022-03-28 12:00:00,252.46,252.98,252.46,252.87,1994.0,235.4215,235.9064,235.4215,235.8039,1994.0
2022-03-28 12:10:00,252.82,253.05,252.51,252.68,5267.0,235.7572,235.9717,235.4682,235.6267,5267.0
2022-03-28 12:20:00,252.54,253.12,252.44,253.07,5668.0,235.4961,236.037,235.4029,235.9904,5668.0
2022-03-28 12:30:00,253.13,253.37,252.69,253.29,4963.0,236.0463,236.2701,235.636,236.1955,4963.0
2022-03-28 12:40:00,253.29,253.31,253.06,253.1,3680.0,236.1955,236.2142,235.981,236.0183,3680.0
2022-03-28 12:50:00,252.89,253.23,252.75,253.2,2705.0,235.8225,236.1396,235.692,236.1116,2705.0
2022-03-28 13:00:00,253.29,253.43,252.91,252.94,3634.0,236.1955,236.3261,235.8412,235.8691,3634.0
2022-03-28 13:10:00,252.89,253.01,252.49,252.56,6053.0,235.8225,235.9344,235.4495,235.5148,6053.0
2022-03-28 13:20:00,252.59,252.79,252.22,252.28,21966.0,235.5428,235.7293,235.1977,235.2537,21966.0
2022-03-28 13:30:00,252.27,252.53,252.16,252.5,6399.0,235.2444,235.4868,235.1418,235.4588,6399.0
2022-03-28 13:40:00,252.49,252.82,252.39,252.48,5811.0,235.4495,235.7572,235.3563,235.4402,5811.0
2022-03-28 13:50:00,252.67,252.67,252.27,252.34,3116.0,235.6174,235.6174,235.2444,235.3096,3116.0
2022-03-28 14:00:00,252.42,252.52,251.55,251.75,17121.0,235.3842,235.4775,234.573,234.7595,17121.0
2022-03-28 14:10:00,251.84,252.06,251.58,251.59,16355.0,234.8434,235.0485,234.6009,234.6103,16355.0
2022-03-28 14:20:00,251.62,252.12,251.45,252.0,17816.0,234.6382,235.1045,234.4797,234.9926,17816.0
2022-03-28 14:30:00,252.04,252.46,252.0,252.02,9053.0,235.0299,235.4215,234.9926,235.0112,9053.0
2022-03-28 14:40:00,252.1,252.23,251.76,251.88,6298.0,235.0858,235.2071,234.7688,234.8807,6298.0
2022-03-28 14:50:00,251.95,251.96,250.76,251.44,15640.0,234.946,234.9553,233.8363,234.4704,15640.0
2022-03-28 15:00:00,251.3,251.38,250.48,251.26,25189.0,234.3398,234.4144,233.5752,234.3025,25189.0
2022-03-28 15:10:00,251.17,251.35,250.4,250.45,13053.0,234.2186,234.3865,233.5006,233.5472,13053.0
2022-03-28 15:20:00,250.42,250.68,249.88,250.06,36593.0,233.5192,233.7617,233.0157,233.1835,36593.0
2022-03-28 15:30:00,250.1,250.17,249.02,249.15,44900.0,233.2208,233.2861,232.2137,232.3349,44900.0
2022-03-28 15:40:00,249.2,249.5,248.52,249.25,83422.0,232.3816,232.6613,231.7474,232.4282,83422.0
2022-03-28 15:50:00,249.25,249.55,248.7,249.42,172119.0,232.4282,232.7079,231.9153,232.5867,172119.0
2022-03-29 09:30:00,245.81,246.53,240.08,241.36,98288.0,229.2203,229.8918,223.8771,225.0707,98288.0
2022-03-29 09:40:00,241.29,242.17,240.52,241.88,22532.0,225.0054,225.826,224.2874,225.5556,22532.0
2022-03-29 09:50:00,242.15,243.17,242.04,243.12,34674.0,225.8074,226.7585,225.7048,226.7119,34674.0
2022-03-29 10:00:00,243.06,243.8,242.44,243.8,33788.0,226.6559,227.346,226.0778,227.346,33788.0
2022-03-29 10:10:00,243.82,243.82,241.86,242.22,51801.0,227.3646,227.3646,225.5369,225.8726,51801.0
2022-03-29 10:20:00,242.36,243.99,242.14,243.47,24876.0,226.0032,227.5232,225.798,227.0383,24876.0
2022-03-29 10:30:00,243.37,244.7,243.0,244.35,30650.0,226.945,228.1853,226.6,227.8589,30650.0
2022-03-29 10:40:00,244.42,244.88,243.72,244.01,29098.0,227.9242,228.3531,227.2714,227.5418,29098.0
2022-03-29 10:50:00,244.11,244.74,243.86,244.33,30404.0,227.6351,228.2226,227.4019,227.8402,30404.0
2022-03-29 11:00:00,244.13,244.56,243.72,243.94,22721.0,227.6537,228.0547,227.2714,227.4766,22721.0
2022-03-29 11:10:00,243.93,244.08,243.79,243.83,11207.0,227.4672,227.6071,227.3367,227.374,11207.0
2022-03-29 11:20:00,243.83,243.96,243.08,243.24,15978.0,227.374,227.4952,226.6746,226.8238,15978.0
2022-03-29 11:30:00,243.14,243.38,242.7,242.71,32968.0,226.7305,226.9543,226.3202,226.3296,32968.0
2022-03-29 11:40:00,242.75,243.53,242.69,243.41,39164.0,226.3669,227.0942,226.3109,226.9823,39164.0
2022-03-29 11:50:00,243.39,243.48,242.29,242.38,39345.0,226.9637,227.0476,225.9379,226.0218,39345.0
2022-03-29 12:00:00,242.44,242.47,241.29,241.86,40288.0,226.0778,226.1058,225.0054,225.5369,40288.0
2022-03-29 12:10:00,241.76,241.88,240.21,240.81,49988.0,225.4437,225.5556,223.9983,224.5578,49988.0
2022-03-29 12:20:00,240.79,243.0,240.69,242.8,41846.0,224.5391,226.6,224.4459,226.4135,41846.0
2022-03-29 12:30:00,242.76,243.14,242.03,242.73,38777.0,226.3762,226.7305,225.6955,226.3482,38777.0
2022-03-29 12:40:00,242.85,243.43,242.69,242.91,51964.0,226.4601,227.001,226.3109,226.5161,51964.0
2022-03-29 12:50:00,242.97,243.77,242.28,242.67,31296.0,226.572,227.318,225.9286,226.2923,31296.0
2022-03-29 13:00:00,242.65,242.7,242.24,242.32,25098.0,226.2736,226.3202,225.8913,225.9659,25098.0
2022-03-29 13:10:00,242.41,243.79,242.32,243.53,41337.0,226.0498,227.3367,225.9659,227.0942,41337.0
2022-03-29 13:20:00,243.54,244.05,243.36,243.84,19344.0,227.1035,227.5791,226.9357,227.3833,19344.0
2022-03-29 13:30:00,243.82,244.93,243.74,244.93,14798.0,227.3646,228.3997,227.29,228.3997,14798.0
2022-03-29 13:40:00,244.99,245.18,244.83,244.91,9788.0,228.4557,228.6329,228.3065,228.3811,9788.0
2022-03-29 13:50:00,245.02,245.96,244.83,245.91,18628.0,228.4837,229.3602,228.3065,229.3136,18628.0
2022-03-29 14:00:00,245.89,246.27,245.57,246.27,33618.0,229.2949,229.6493,228.9965,229.6493,33618.0
2022-03-29 14:10:00,246.29,246.6,246.08,246.08,36452.0,229.6679,229.957,229.4721,229.4721,36452.0
2022-03-29 14:20:00,246.06,247.16,245.98,247.07,70907.0,229.4535,230.4792,229.3789,230.3953,70907.0
2022-03-29 14:30:00,247.1,247.29,246.46,246.46,14319.0,230.4233,230.6005,229.8265,229.8265,14319.0
2022-03-29 14:40:00,246.37,246.39,246.04,246.35,5730.0,229.7426,229.7612,229.4348,229.7239,5730.0
2022-03-29 14:50:00,246.29,246.61,246.17,246.54,8206.0,229.6679,229.9664,229.556,229.9011,8206.0
2022-03-29 15:00:00,246.48,246.57,246.08,246.18,14028.0,229.8451,229.9291,229.4721,229.5654,14028.0
2022-03-29 15:10:00,246.29,247.59,246.29,247.03,28244.0,229.6679,230.8802,229.6679,230.358,28244.0
2022-03-29 15:20:00,246.97,246.97,245.61,245.81,19753.0,230.3021,230.3021,229.0338,229.2203,19753.0
2022-03-29 15:30:00,245.81,246.53,245.79,246.27,21193.0,229.2203,229.8918,229.2017,229.6493,21193.0
2022-03-29 15:40:00,246.2,246.56,245.96,246.44,27610.0,229.584,229.9197,229.3602,229.8078,27610.0
2022-03-29 15:50:00,246.51,246.87,246.17,246.61,111794.0,229.8731,230.2088,229.556,229.9664,111794.0
2022-03-30 09:30:00,248.42,252.0,248.42,250.68,44416.0,231.6542,234.9926,231.6542,233.7617,44416.0
2022-03-30 09:40:00,250.28,251.43,250.28,251.41,25823.0,233.3887,234.4611,233.3887,234.4424,25823.0
2022-03-30 09:50:00,251.41,252.49,251.36,251.84,29801.0,234.4424,235.4495,234.3958,234.8434,29801.0
2022-03-30 10:00:00,251.84,253.14,251.63,252.76,29900.0,234.8434,236.0556,234.6476,235.7013,29900.0
2022-03-30 10:10:00,252.61,252.91,251.75,252.57,34908.0,235.5614,235.8412,234.7595,235.5241,34908.0
2022-03-30 10:20:00,252.52,252.78,251.54,251.75,22292.0,235.4775,235.7199,234.5636,234.7595,22292.0
2022-03-30 10:30:00,251.72,252.17,251.32,251.67,19296.0,234.7315,235.1511,234.3585,234.6849,19296.0
2022-03-30 10:40:00,251.8,252.56,251.67,252.02,16786.0,234.8061,235.5148,234.6849,235.0112,16786.0
2022-03-30 10:50:00,252.14,253.15,252.14,252.79,22392.0,235.1231,236.065,235.1231,235.7293,22392.0
2022-03-30 11:00:00,252.79,253.56,252.17,252.17,17561.0,235.7293,236.4473,235.1511,235.1511,17561.0
2022-03-30 11:10:00,252.17,252.42,251.8,252.06,12010.0,235.1511,235.3842,234.8061,235.0485,12010.0
2022-03-30 11:20:00,252.22,252.49,251.43,251.73,14065.0,235.1977,235.4495,234.4611,234.7408,14065.0
2022-03-30 11:30:00,251.64,252.09,251.51,252.09,13514.0,234.6569,235.0765,234.5357,235.0765,13514.0
2022-03-30 11:40:00,252.08,252.14,251.65,252.07,14870.0,235.0672,235.1231,234.6662,235.0579,14870.0
2022-03-30 11:50:00,252.11,252.36,251.86,252.12,6504.0,235.0952,235.3283,234.862,235.1045,6504.0
2022-03-30 12:00:00,252.15,252.48,252.02,252.23,8587.0,235.1325,235.4402,235.0112,235.2071,8587.0
2022-03-30 12:10:00,252.25,252.33,251.06,251.38,13282.0,235.2257,235.3003,234.116,234.4144,13282.0
2022-03-30 12:20:00,251.39,251.4,250.51,250.51,7425.0,234.4238,234.4331,233.6031,233.6031,7425.0
2022-03-30 12:30:00,250.46,250.78,250.37,250.7,8364.0,233.5565,233.8549,233.4726,233.7803,8364.0
2022-03-30 12:40:00,250.67,250.98,250.4,250.51,11982.0,233.7523,234.0414,233.5006,233.6031,11982.0
2022-03-30 12:50:00,250.6,250.78,250.29,250.55,11108.0,233.6871,233.8549,233.398,233.6404,11108.0
2022-03-30 13:00:00,250.5,250.67,249.95,250.12,10356.0,233.5938,233.7523,233.0809,233.2395,10356.0
2022-03-30 13:10:00,250.07,250.41,249.91,250.33,8056.0,233.1928,233.5099,233.0436,233.4353,8056.0
2022-03-30 13:20:00,250.33,250.56,249.92,249.99,9868.0,233.4353,233.6498,233.053,233.1182,9868.0
2022-03-30 13:30:00,249.91,250.4,249.74,249.8,14367.0,233.0436,233.5006,232.8851,232.9411,14367.0
2022-03-30 13:40:00,249.96,250.45,249.71,250.35,9471.0,233.0903,233.5472,232.8571,233.4539,9471.0
2022-03-30 13:50:00,250.35,250.99,250.28,250.75,8967.0,233.4539,234.0507,233.3887,233.8269,8967.0
2022-03-30 14:00:00,250.84,251.42,250.76,251.42,6288.0,233.9109,234.4517,233.8363,234.4517,6288.0
2022-03-30 14:10:00,251.41,251.82,251.21,251.22,11306.0,234.4424,234.8247,234.2559,234.2652,11306.0
2022-03-30 14:20:00,251.29,251.68,251.09,251.68,8108.0,234.3305,234.6942,234.144,234.6942,8108.0
2022-03-30 14:30:00,251.47,251.52,250.67,250.84,10406.0,234.4984,234.545,233.7523,233.9109,10406.0
2022-03-30 14:40:00,250.84,251.16,250.69,251.16,9890.0,233.9109,234.2093,233.771,234.2093,9890.0
2022-03-30 14:50:00,251.03,251.28,250.79,251.21,7934.0,234.088,234.3212,233.8642,234.2559,7934.0
2022-03-30 15:00:00,251.08,251.47,251.04,251.47,9168.0,234.1347,234.4984,234.0974,234.4984,9168.0
2022-03-30 15:10:00,251.48,251.84,251.27,251.45,16141.0,234.5077,234.8434,234.3119,234.4797,16141.0
2022-03-30 15:20:00,251.37,251.53,251.15,251.43,9220.0,234.4051,234.5543,234.1999,234.4611,9220.0
2022-03-30 15:30:00,251.45,252.08,251.45,251.8,23517.0,234.4797,235.0672,234.4797,234.8061,23517.0
2022-03-30 15:40:00,251.74,251.74,251.25,251.39,23249.0,234.7501,234.7501,234.2932,234.4238,23249.0
2022-03-30 15:50:00,251.12,251.87,251.1,251.73,103657.0,234.172,234.8714,234.1533,234.7408,103657.0
2022-03-31 09:30:00,250.41,253.52,250.41,253.24,18999.0,233.5099,236.41,233.5099,236.1489,18999.0
2022-03-31 09:40:00,253.25,253.98,252.09,252.84,7403.0,236.1582,236.839,235.0765,235.7759,7403.0
2022-03-31 09:50:00,253.1,253.28,251.92,252.82,15984.0,236.0183,236.1862,234.918,235.7572,15984.0
2022-03-31 10:00:00,252.9,252.9,251.6,251.87,8137.0,235.8318,235.8318,234.6196,234.8714,8137.0
2022-03-31 10:10:00,251.87,252.05,250.85,250.87,12178.0,234.8714,235.0392,233.9202,233.9388,12178.0
2022-03-31 10:20:00,250.76,251.22,250.58,250.92,9932.0,233.8363,234.2652,233.6684,233.9855,9932.0
2022-03-31 10:30:00,250.96,251.74,250.53,251.06,19748.0,234.0228,234.7501,233.6218,234.116,19748.0
2022-03-31 10:40:00,251.28,251.39,250.45,250.76,8070.0,234.3212,234.4238,233.5472,233.8363,8070.0
2022-03-31 10:50:00,250.73,251.72,250.5,251.62,7360.0,233.8083,234.7315,233.5938,234.6382,7360.0
2022-03-31 11:00:00,251.7,252.03,251.0,251.42,7331.0,234.7128,235.0206,234.0601,234.4517,7331.0
2022-03-31 11:10:00,251.55,251.87,251.33,251.49,8168.0,234.573,234.8714,234.3678,234.517,8168.0
2022-03-31 11:20:00,251.49,252.5,251.46,252.48,4229.0,234.517,235.4588,234.489,235.4402,4229.0
2022-03-31 11:30:00,252.47,252.65,251.66,251.66,9534.0,235.4309,235.5987,234.6755,234.6755,9534.0
2022-03-31 11:40:00,251.66,252.16,250.97,252.16,5864.0,234.6755,235.1418,234.0321,235.1418,5864.0
2022-03-31 11:50:00,252.31,252.54,252.18,252.27,2709.0,235.2817,235.4961,235.1604,235.2444,2709.0
2022-03-31 12:00:00,252.29,252.46,252.15,252.28,3987.0,235.263,235.4215,235.1325,235.2537,3987.0
2022-03-31 12:10:00,252.21,252.46,252.02,252.26,3047.0,235.1884,235.4215,235.0112,235.235,3047.0
2022-03-31 12:20:00,252.47,252.47,251.68,251.76,6097.0,235.4309,235.4309,234.6942,234.7688,6097.0
2022-03-31 12:30:00,251.66,252.4,251.56,252.22,6523.0,234.6755,235.3656,234.5823,235.1977,6523.0
2022-03-31 12:40:00,252.01,252.84,252.01,252.76,2774.0,235.0019,235.7759,235.0019,235.7013,2774.0
2022-03-31 12:50:00,252.97,253.04,252.76,252.77,4427.0,235.8971,235.9624,235.7013,235.7106,4427.0
2022-03-31 13:00:00,252.76,252.85,252.27,252.4,2982.0,235.7013,235.7852,235.2444,235.3656,2982.0
2022-03-31 13:10:00,252.33,252.49,251.99,251.99,6396.0,235.3003,235.4495,234.9833,234.9833,6396.0
2022-03-31 13:20:00,251.84,252.41,251.81,252.36,7038.0,234.8434,235.3749,234.8154,235.3283,7038.0
2022-03-31 13:30:00,252.29,252.43,252.11,252.29,10573.0,235.263,235.3936,235.0952,235.263,10573.0
2022-03-31 13:40:00,252.32,252.38,252.23,252.24,783.0,235.291,235.3469,235.2071,235.2164,783.0
2022-03-31 13:50:00,252.2,252.2,251.91,252.04,2221.0,235.1791,235.1791,234.9087,235.0299,2221.0
2022-03-31 14:00:00,251.96,252.05,251.43,251.44,2422.0,234.9553,235.0392,234.4611,234.4704,2422.0
2022-03-31 14:10:00,251.29,251.42,250.99,251.1,4710.0,234.3305,234.4517,234.0507,234.1533,4710.0
2022-03-31 14:20:00,251.15,251.15,250.4,250.69,4112.0,234.1999,234.1999,233.5006,233.771,4112.0
2022-03-31 14:30:00,250.71,250.81,250.62,250.62,2573.0,233.7896,233.8829,233.7057,233.7057,2573.0
2022-03-31 14:40:00,250.54,250.61,250.1,250.15,9898.0,233.6311,233.6964,233.2208,233.2674,9898.0
2022-03-31 14:50:00,250.25,250.53,250.19,250.26,2935.0,233.3607,233.6218,233.3047,233.37,2935.0
2022-03-31 15:00:00,250.37,250.47,250.27,250.43,3698.0,233.4726,233.5658,233.3793,233.5285,3698.0
2022-03-31 15:10:00,250.45,250.87,250.38,250.87,4700.0,233.5472,233.9388,233.4819,233.9388,4700.0
2022-03-31 15:20:00,250.79,250.86,250.27,250.36,6370.0,233.8642,233.9295,233.3793,233.4633,6370.0
2022-03-31 15:30:00,250.32,250.4,249.87,250.04,12639.0,233.426,233.5006,233.0063,233.1649,12639.0
2022-03-31 15:40:00,249.99,250.02,249.49,249.52,16772.0,233.1182,233.1462,232.652,232.68,16772.0
2022-03-31 15:50:00,249.42,249.72,248.56,248.66,75271.0,232.5867,232.8665,231.7847,231.878,75271.0
2022-04-01 09:30:00,249.17,250.87,249.0,250.87,33820.0,232.3536,233.9388,232.1951,233.9388,33820.0
2022-04-01 09:40:00,250.69,252.81,250.69,252.81,11712.0,233.771,235.7479,233.771,235.7479,11712.0
2022-04-01 09:50:00,252.53,252.53,251.23,251.65,7287.0,235.4868,235.4868,234.2746,234.6662,7287.0
2022-04-01 10:00:00,251.91,252.45,251.3,251.65,7073.0,234.9087,235.4122,234.3398,234.6662,7073.0
2022-04-01 10:10:00,251.69,252.03,251.16,251.42,11155.0,234.7035,235.0206,234.2093,234.4517,11155.0
2022-04-01 10:20:00,251.37,251.44,251.03,251.08,19597.0,234.4051,234.4704,234.088,234.1347,19597.0
2022-04-01 10:30:00,250.93,250.93,249.95,249.96,12826.0,233.9948,233.9948,233.0809,233.0903,12826.0
2022-04-01 10:40:00,249.88,251.19,249.88,251.13,8700.0,233.0157,234.2372,233.0157,234.1813,8700.0
2022-04-01 10:50:00,250.98,252.22,250.98,251.18,13762.0,234.0414,235.1977,234.0414,234.2279,13762.0
2022-04-01 11:00:00,251.15,251.53,250.93,251.2,8968.0,234.1999,234.5543,233.9948,234.2466,8968.0
2022-04-01 11:10:00,251.3,252.39,251.3,252.15,9452.0,234.3398,235.3563,234.3398,235.1325,9452.0
2022-04-01 11:20:00,252.1,252.65,251.85,252.34,11615.0,235.0858,235.5987,234.8527,235.3096,11615.0
2022-04-01 11:30:00,251.99,252.22,251.64,251.86,6932.0,234.9833,235.1977,234.6569,234.862,6932.0
2022-04-01 11:40:00,251.76,251.76,250.36,250.37,9000.0,234.7688,234.7688,233.4633,233.4726,9000.0
2022-04-01 11:50:00,250.0,250.1,249.47,249.61,5513.0,233.1276,233.2208,232.6333,232.7639,5513.0
2022-04-01 12:00:00,249.57,249.72,249.18,249.18,3192.0,232.7266,232.8665,232.3629,232.3629,3192.0
2022-04-01 12:10:00,249.37,249.5,248.92,249.21,2590.0,232.5401,232.6613,232.1205,232.3909,2590.0
2022-04-01 12:20:00,249.16,249.23,248.73,249.23,3767.0,232.3443,232.4095,231.9433,232.4095,3767.0
2022-04-01 12:30:00,249.17,249.25,248.84,249.24,5280.0,232.3536,232.4282,232.0459,232.4189,5280.0
2022-04-01 12:40:00,249.19,250.62,249.01,250.58,11313.0,232.3722,233.7057,232.2044,233.6684,11313.0
2022-04-01 12:50:00,250.69,251.21,250.66,251.13,5765.0,233.771,234.2559,233.743,234.1813,5765.0
2022-04-01 13:00:00,251.18,251.22,250.9,250.92,4411.0,234.2279,234.2652,233.9668,233.9855,4411.0
2022-04-01 13:10:00,250.79,250.85,250.21,250.24,3607.0,233.8642,233.9202,233.3234,233.3514,3607.0
2022-04-01 13:20:00,250.16,250.4,250.02,250.35,2604.0,233.2768,233.5006,233.1462,233.4539,2604.0
2022-04-01 13:30:00,250.3,250.85,250.16,250.84,1952.0,233.4073,233.9202,233.2768,233.9109,1952.0
2022-04-01 13:40:00,250.71,250.85,250.47,250.82,2341.0,233.7896,233.9202,233.5658,233.8922,2341.0
2022-04-01 13:50:00,250.86,251.39,250.86,251.25,3646.0,233.9295,234.4238,233.9295,234.2932,3646.0
2022-04-01 14:00:00,251.34,251.53,251.07,251.21,5466.0,234.3771,234.5543,234.1253,234.2559,5466.0
2022-04-01 14:10:00,251.09,251.2,250.82,250.92,1968.0,234.144,234.2466,233.8922,233.9855,1968.0
2022-04-01 14:20:00,250.99,251.21,250.71,251.02,13184.0,234.0507,234.2559,233.7896,234.0787,13184.0
2022-04-01 14:30:00,251.07,251.13,250.82,250.86,2337.0,234.1253,234.1813,233.8922,233.9295,2337.0
2022-04-01 14:40:00,250.87,251.11,250.65,251.11,5348.0,233.9388,234.1626,233.7337,234.1626,5348.0
2022-04-01 14:50:00,251.14,251.3,251.05,251.16,4583.0,234.1906,234.3398,234.1067,234.2093,4583.0
2022-04-01 15:00:00,251.11,251.63,251.11,251.62,12103.0,234.1626,234.6476,234.1626,234.6382,12103.0
2022-04-01 15:10:00,251.44,251.58,251.13,251.41,7630.0,234.4704,234.6009,234.1813,234.4424,7630.0
2022-04-01 15:20:00,251.33,252.07,251.33,252.07,8755.0,234.3678,235.0579,234.3678,235.0579,8755.0
2022-04-01 15:30:00,252.06,252.45,251.73,251.74,14990.0,235.0485,235.4122,234.7408,234.7501,14990.0
2022-04-01 15:40:00,251.76,252.67,251.76,252.47,20735.0,234.7688,235.6174,234.7688,235.4309,20735.0
2022-04-01 15:50:00,252.53,253.29,252.34,253.05,60192.0,235.4868,236.1955,235.3096,235.9717,60192.0
2022-04-04 09:30:00,253.8,253.8,252.16,252.39,23602.0,236.6711,236.6711,235.1418,235.3563,23602.0
2022-04-04 09:40:00,252.22,253.42,251.98,252.05,19472.0,235.1977,236.3167,234.9739,235.0392,19472.0
2022-04-04 09:50:00,251.65,252.32,251.18,251.71,11003.0,234.6662,235.291,234.2279,234.7222,11003.0
2022-04-04 10:00:00,251.76,252.84,251.75,252.47,14442.0,234.7688,235.7759,234.7595,235.4309,14442.0
2022-04-04 10:10:00,252.37,252.42,251.33,252.08,21538.0,235.3376,235.3842,234.3678,235.0672,21538.0
2022-04-04 10:20:00,252.09,252.85,251.66,252.51,12999.0,235.0765,235.7852,234.6755,235.4682,12999.0
2022-04-04 10:30:00,252.44,253.44,252.06,252.32,14194.0,235.4029,236.3354,235.0485,235.291,14194.0
2022-04-04 10:40:00,252.62,253.1,252.14,252.69,6108.0,235.5707,236.0183,235.1231,235.636,6108.0
2022-04-04 10:50:00,252.76,252.89,251.51,251.51,5005.0,235.7013,235.8225,234.5357,234.5357,5005.0
2022-04-04 11:00:00,251.55,252.22,251.55,251.94,7579.0,234.573,235.1977,234.573,234.9366,7579.0
2022-04-04 11:10:00,251.93,252.59,251.74,252.37,9187.0,234.9273,235.5428,234.7501,235.3376,9187.0
2022-04-04 11:20:00,252.31,252.89,252.04,252.08,20966.0,235.2817,235.8225,235.0299,235.0672,20966.0
2022-04-04 11:30:00,251.99,252.22,251.84,252.22,4462.0,234.9833,235.1977,234.8434,235.1977,4462.0
2022-04-04 11:40:00,252.04,252.25,251.56,252.25,7120.0,235.0299,235.2257,234.5823,235.2257,7120.0
2022-04-04 11:50:00,252.12,252.65,252.02,252.23,4087.0,235.1045,235.5987,235.0112,235.2071,4087.0
2022-04-04 12:00:00,252.17,252.7,251.98,252.7,5088.0,235.1511,235.6453,234.9739,235.6453,5088.0
2022-04-04 12:10:00,252.76,253.03,252.14,252.14,3513.0,235.7013,235.9531,235.1231,235.1231,3513.0
2022-04-04 12:20:00,252.15,252.63,252.08,252.35,2704.0,235.1325,235.5801,235.0672,235.319,2704.0
2022-04-04 12:30:00,252.43,252.48,252.02,252.02,3373.0,235.3936,235.4402,235.0112,235.0112,3373.0
2022-04-04 12:40:00,252.22,252.44,252.06,252.4,1632.0,235.1977,235.4029,235.0485,235.3656,1632.0
2022-04-04 12:50:00,252.51,252.51,251.76,251.92,4236.0,235.4682,235.4682,234.7688,234.918,4236.0
2022-04-04 13:00:00,251.85,252.07,251.82,251.94,2702.0,234.8527,235.0579,234.8247,234.9366,2702.0
2022-04-04 13:10:00,251.84,252.08,251.69,251.84,4989.0,234.8434,235.0672,234.7035,234.8434,4989.0
2022-04-04 13:20:00,252.02,252.25,251.94,252.17,3031.0,235.0112,235.2257,234.9366,235.1511,3031.0
2022-04-04 13:30:00,252.22,252.61,252.17,252.37,4010.0,235.1977,235.5614,235.1511,235.3376,4010.0
2022-04-04 13:40:00,252.34,252.85,252.29,252.63,2408.0,235.3096,235.7852,235.263,235.5801,2408.0
2022-04-04 13:50:00,252.63,253.29,252.62,253.29,7067.0,235.5801,236.1955,235.5707,236.1955,7067.0
2022-04-04 14:00:00,253.4,253.45,253.18,253.33,2327.0,236.2981,236.3447,236.0929,236.2328,2327.0
2022-04-04 14:10:00,253.24,253.34,252.95,253.33,6910.0,236.1489,236.2421,235.8785,236.2328,6910.0
2022-04-04 14:20:00,253.33,253.38,253.0,253.0,8226.0,236.2328,236.2794,235.9251,235.9251,8226.0
2022-04-04 14:30:00,253.03,253.26,252.99,253.19,8458.0,235.9531,236.1675,235.9158,236.1023,8458.0
2022-04-04 14:40:00,253.06,253.1,252.9,253.1,7641.0,235.981,236.0183,235.8318,236.0183,7641.0
2022-04-04 14:50:00,253.11,253.42,253.0,253.35,5243.0,236.0277,236.3167,235.9251,236.2515,5243.0
2022-04-04 15:00:00,253.34,253.39,253.17,253.25,6118.0,236.2421,236.2888,236.0836,236.1582,6118.0
2022-04-04 15:10:00,253.26,253.6,253.24,253.4,9241.0,236.1675,236.4846,236.1489,236.2981,9241.0
2022-04-04 15:20:00,253.4,253.78,253.39,253.5,14800.0,236.2981,236.6525,236.2888,236.3913,14800.0
2022-04-04 15:30:00,253.49,253.6,253.14,253.22,10581.0,236.382,236.4846,236.0556,236.1302,10581.0
2022-04-04 15:40:00,253.26,253.54,253.03,253.34,16050.0,236.1675,236.4286,235.9531,236.2421,16050.0
2022-04-04 15:50:00,253.39,253.75,252.59,252.63,71997.0,236.2888,236.6245,235.5428,235.5801,71997.0
2022-04-05 09:30:00,252.78,258.5,252.78,257.68,44225.0,235.7199,241.0539,235.7199,240.2892,44225.0
2022-04-05 09:40:00,257.7,257.85,255.86,257.36,7588.0,240.3079,240.4478,238.5921,239.9908,7588.0
2022-04-05 09:50:00,257.33,257.44,256.65,256.69,5289.0,239.9629,240.0654,239.3288,239.3661,5289.0
2022-04-05 10:00:00,256.78,257.8,254.76,255.09,5640.0,239.45,240.4011,237.5663,237.874,5640.0
2022-04-05 10:10:00,255.13,256.19,254.98,255.58,20264.0,237.9113,238.8998,237.7715,238.331,20264.0
2022-04-05 10:20:00,255.52,255.52,254.26,254.75,12091.0,238.275,238.275,237.1001,237.557,12091.0
2022-04-05 10:30:00,254.74,256.5,254.63,256.04,10586.0,237.5477,239.1889,237.4451,238.7599,10586.0
2022-04-05 10:40:00,256.01,256.2,255.29,256.11,9598.0,238.7319,238.9091,238.0605,238.8252,9598.0
2022-04-05 10:50:00,256.1,257.34,256.1,256.42,15937.0,238.8159,239.9722,238.8159,239.1143,15937.0
2022-04-05 11:00:00,256.65,256.76,255.6,256.2,15854.0,239.3288,239.4313,238.3496,238.9091,15854.0
2022-04-05 11:10:00,256.13,256.99,255.99,256.72,17016.0,238.8439,239.6458,238.7133,239.394,17016.0
2022-04-05 11:20:00,256.6,256.97,256.38,256.51,3531.0,239.2821,239.6272,239.077,239.1982,3531.0
2022-04-05 11:30:00,256.3,257.79,256.17,257.31,5665.0,239.0024,240.3918,238.8812,239.9442,5665.0
2022-04-05 11:40:00,257.1,257.33,256.55,256.7,2166.0,239.7484,239.9629,239.2355,239.3754,2166.0
2022-04-05 11:50:00,256.53,256.68,256.19,256.41,5945.0,239.2169,239.3567,238.8998,239.105,5945.0
2022-04-05 12:00:00,255.98,257.1,255.95,257.1,21344.0,238.704,239.7484,238.676,239.7484,21344.0
2022-04-05 12:10:00,257.2,257.34,256.41,256.68,5615.0,239.8416,239.9722,239.105,239.3567,5615.0
2022-04-05 12:20:00,256.97,257.21,256.09,256.27,8166.0,239.6272,239.851,238.8066,238.9744,8166.0
2022-04-05 12:30:00,256.54,257.01,256.45,256.97,6400.0,239.2262,239.6645,239.1423,239.6272,6400.0
2022-04-05 12:40:00,256.95,257.08,256.59,256.73,2515.0,239.6085,239.7297,239.2728,239.4034,2515.0
2022-04-05 12:50:00,256.97,257.32,256.82,257.27,6640.0,239.6272,239.9535,239.4873,239.9069,6640.0
2022-04-05 13:00:00,257.23,257.71,256.89,257.53,8000.0,239.8696,240.3172,239.5526,240.1494,8000.0
2022-04-05 13:10:00,257.68,257.68,257.27,257.32,5307.0,240.2892,240.2892,239.9069,239.9535,5307.0
2022-04-05 13:20:00,257.39,258.15,257.39,258.0,11539.0,240.0188,240.7275,240.0188,240.5876,11539.0
2022-04-05 13:30:00,258.05,258.52,257.32,257.78,24224.0,240.6343,241.0726,239.9535,240.3825,24224.0
2022-04-05 13:40:00,257.66,257.93,256.42,256.61,6515.0,240.2706,240.5224,239.1143,239.2915,6515.0
2022-04-05 13:50:00,256.58,257.19,256.57,256.81,10710.0,239.2635,239.8323,239.2542,239.478,10710.0
2022-04-05 14:00:00,256.83,257.35,256.83,257.15,18317.0,239.4966,239.9815,239.4966,239.795,18317.0
2022-04-05 14:10:00,257.14,257.64,256.07,256.18,23313.0,239.7857,240.2519,238.7879,238.8905,23313.0
2022-04-05 14:20:00,256.34,256.34,255.92,256.3,13508.0,239.0397,239.0397,238.648,239.0024,13508.0
2022-04-05 14:30:00,256.3,256.44,256.04,256.25,9669.0,239.0024,239.1329,238.7599,238.9558,9669.0
2022-04-05 14:40:00,256.24,256.8,256.16,256.64,12413.0,238.9464,239.4686,238.8718,239.3194,12413.0
2022-04-05 14:50:00,256.69,257.22,256.69,256.95,9444.0,239.3661,239.8603,239.3661,239.6085,9444.0
2022-04-05 15:00:00,257.0,257.07,256.27,256.82,6849.0,239.6551,239.7204,238.9744,239.4873,6849.0
2022-04-05 15:10:00,256.92,257.01,256.19,256.71,10915.0,239.5805,239.6645,238.8998,239.3847,10915.0
2022-04-05 15:20:00,256.59,257.12,256.4,257.06,25221.0,239.2728,239.767,239.0956,239.7111,25221.0
2022-04-05 15:30:00,257.0,257.14,256.87,257.02,41120.0,239.6551,239.7857,239.5339,239.6738,41120.0
2022-04-05 15:40:00,256.99,257.12,256.2,256.22,57749.0,239.6458,239.767,238.9091,238.9278,57749.0
2022-04-05 15:50:00,256.21,256.69,255.91,256.63,80553.0,238.9185,239.3661,238.6387,239.3101,80553.0
2022-04-06 09:30:00,255.42,257.17,254.88,255.24,20136.0,238.1818,239.8137,237.6782,238.0139,20136.0
2022-04-06 09:40:00,255.53,257.6,255.53,257.01,7969.0,238.2843,240.2146,238.2843,239.6645,7969.0
2022-04-06 09:50:00,257.01,259.3,257.01,259.02,16848.0,239.6645,241.7999,239.6645,241.5388,16848.0
2022-04-06 10:00:00,259.01,261.08,258.66,259.8,26449.0,241.5295,243.4598,241.2031,242.2662,26449.0
2022-04-06 10:10:00,259.85,260.58,257.91,257.91,31788.0,242.3128,242.9935,240.5037,240.5037,31788.0
2022-04-06 10:20:00,257.86,258.9,257.86,258.58,14554.0,240.4571,241.4269,240.4571,241.1285,14554.0
2022-04-06 10:30:00,258.83,259.18,258.09,258.5,6973.0,241.3616,241.688,240.6716,241.0539,6973.0
2022-04-06 10:40:00,258.32,258.6,257.0,258.12,14116.0,240.886,241.1472,239.6551,240.6995,14116.0
2022-04-06 10:50:00,258.06,258.47,257.65,258.05,8162.0,240.6436,241.0259,240.2613,240.6343,8162.0
2022-04-06 11:00:00,258.34,258.61,257.84,258.05,7000.0,240.9047,241.1565,240.4384,240.6343,7000.0
2022-04-06 11:10:00,257.92,259.02,257.92,258.67,9093.0,240.513,241.5388,240.513,241.2124,9093.0
2022-04-06 11:20:00,258.69,259.11,258.21,258.79,10179.0,241.2311,241.6227,240.7835,241.3243,10179.0
2022-04-06 11:30:00,258.86,258.86,258.32,258.72,6538.0,241.3896,241.3896,240.886,241.2591,6538.0
2022-04-06 11:40:00,258.71,259.31,258.22,259.27,6839.0,241.2497,241.8092,240.7928,241.7719,6839.0
2022-04-06 11:50:00,259.04,260.29,258.96,259.43,9252.0,241.5575,242.7231,241.4829,241.9211,9252.0
2022-04-06 12:00:00,259.43,259.58,258.49,259.01,16736.0,241.9211,242.061,241.0446,241.5295,16736.0
2022-04-06 12:10:00,258.95,259.4,258.32,258.43,10310.0,241.4735,241.8932,240.886,240.9886,10310.0
2022-04-06 12:20:00,258.5,259.07,258.29,259.07,9305.0,241.0539,241.5854,240.8581,241.5854,9305.0
2022-04-06 12:30:00,259.16,259.36,258.83,259.23,6081.0,241.6694,241.8559,241.3616,241.7346,6081.0
2022-04-06 12:40:00,259.17,259.45,258.92,258.96,8341.0,241.6787,241.9398,241.4456,241.4829,8341.0
2022-04-06 12:50:00,259.02,259.23,258.65,259.23,4574.0,241.5388,241.7346,241.1938,241.7346,4574.0
2022-04-06 13:00:00,259.32,259.33,258.95,259.11,7222.0,241.8186,241.8279,241.4735,241.6227,7222.0
2022-04-06 13:10:00,259.18,259.45,258.62,258.68,9935.0,241.688,241.9398,241.1658,241.2218,9935.0
2022-04-06 13:20:00,258.58,259.06,258.58,258.8,6390.0,241.1285,241.5761,241.1285,241.3337,6390.0
2022-04-06 13:30:00,258.95,258.97,258.25,258.56,8569.0,241.4735,241.4922,240.8208,241.1099,8569.0
2022-04-06 13:40:00,258.53,258.83,257.98,258.15,16252.0,241.0819,241.3616,240.569,240.7275,16252.0
2022-04-06 13:50:00,257.85,258.25,257.75,258.15,10353.0,240.4478,240.8208,240.3545,240.7275,10353.0
2022-04-06 14:00:00,258.2,258.42,257.25,257.37,10442.0,240.7741,240.9793,239.8883,240.0002,10442.0
2022-04-06 14:10:00,257.2,257.6,256.87,257.6,13080.0,239.8416,240.2146,239.5339,240.2146,13080.0
2022-04-06 14:20:00,257.65,258.02,257.62,257.85,18790.0,240.2613,240.6063,240.2333,240.4478,18790.0
2022-04-06 14:30:00,257.92,258.62,257.84,258.03,12501.0,240.513,241.1658,240.4384,240.6156,12501.0
2022-04-06 14:40:00,258.09,258.5,257.92,258.05,12567.0,240.6716,241.0539,240.513,240.6343,12567.0
2022-04-06 14:50:00,258.26,258.54,258.12,258.54,15689.0,240.8301,241.0912,240.6995,241.0912,15689.0
2022-04-06 15:00:00,258.48,258.64,258.01,258.33,27961.0,241.0352,241.1845,240.597,240.8954,27961.0
2022-04-06 15:10:00,258.42,259.05,258.34,258.88,15304.0,240.9793,241.5668,240.9047,241.4083,15304.0
2022-04-06 15:20:00,258.88,258.99,258.03,258.22,42873.0,241.4083,241.5108,240.6156,240.7928,42873.0
2022-04-06 15:30:00,258.23,258.42,257.9,258.28,50085.0,240.8021,240.9793,240.4944,240.8487,50085.0
2022-04-06 15:40:00,258.39,258.43,257.35,257.73,41103.0,240.9513,240.9886,239.9815,240.3359,41103.0
2022-04-06 15:50:00,257.75,258.02,257.3,257.88,56110.0,240.3545,240.6063,239.9349,240.4757,56110.0
2022-04-07 09:30:00,256.4,258.0,255.98,257.09,15483.0,239.0956,240.5876,238.704,239.7391,15483.0
2022-04-07 09:40:00,257.26,257.85,256.72,256.93,16724.0,239.8976,240.4478,239.394,239.5899,16724.0
2022-04-07 09:50:00,256.88,256.89,254.79,255.44,9529.0,239.5432,239.5526,237.5943,238.2004,9529.0
2022-04-07 10:00:00,255.25,255.97,254.99,255.17,11347.0,238.0232,238.6946,237.7808,237.9486,11347.0
2022-04-07 10:10:00,255.06,256.4,254.16,256.39,14641.0,237.8461,239.0956,237.0068,239.0863,14641.0
2022-04-07 10:20:00,256.26,257.15,255.69,255.9,12998.0,238.9651,239.795,238.4335,238.6294,12998.0
2022-04-07 10:30:00,256.15,256.38,255.36,255.97,11462.0,238.8625,239.077,238.1258,238.6946,11462.0
2022-04-07 10:40:00,255.97,256.32,255.75,256.19,12927.0,238.6946,239.021,238.4895,238.8998,12927.0
2022-04-07 10:50:00,256.2,256.52,255.41,256.5,15400.0,238.9091,239.2075,238.1724,239.1889,15400.0
2022-04-07 11:00:00,256.7,257.03,255.85,256.21,9563.0,239.3754,239.6831,238.5827,238.9185,9563.0
2022-04-07 11:10:00,256.37,257.12,256.37,257.12,4761.0,239.0677,239.767,239.0677,239.767,4761.0
2022-04-07 11:20:00,257.24,258.76,257.24,258.19,7198.0,239.8789,241.2964,239.8789,240.7648,7198.0
2022-04-07 11:30:00,258.21,258.32,257.4,257.5,4171.0,240.7835,240.886,240.0281,240.1214,4171.0
2022-04-07 11:40:00,257.5,258.1,257.41,257.98,4636.0,240.1214,240.6809,240.0375,240.569,4636.0
2022-04-07 11:50:00,257.93,258.13,257.9,258.04,2189.0,240.5224,240.7089,240.4944,240.6249,2189.0
2022-04-07 12:00:00,258.1,258.69,258.0,258.62,2429.0,240.6809,241.2311,240.5876,241.1658,2429.0
2022-04-07 12:10:00,258.6,258.9,257.88,257.88,9822.0,241.1472,241.4269,240.4757,240.4757,9822.0
2022-04-07 12:20:00,257.93,258.65,257.79,258.34,4203.0,240.5224,241.1938,240.3918,240.9047,4203.0
2022-04-07 12:30:00,258.15,258.47,257.91,258.27,4089.0,240.7275,241.0259,240.5037,240.8394,4089.0
2022-04-07 12:40:00,258.55,258.62,258.28,258.28,4433.0,241.1005,241.1658,240.8487,240.8487,4433.0
2022-04-07 12:50:00,258.28,258.4,257.91,258.15,4151.0,240.8487,240.9606,240.5037,240.7275,4151.0
2022-04-07 13:00:00,258.09,259.2,258.08,259.07,9019.0,240.6716,241.7067,240.6622,241.5854,9019.0
2022-04-07 13:10:00,259.05,259.53,258.97,259.1,5966.0,241.5668,242.0144,241.4922,241.6134,5966.0
2022-04-07 13:20:00,259.26,259.64,259.08,259.39,5267.0,241.7626,242.117,241.5948,241.8838,5267.0
2022-04-07 13:30:00,259.58,260.19,259.47,260.03,6200.0,242.061,242.6298,241.9584,242.4806,6200.0
2022-04-07 13:40:00,260.09,261.0,260.03,260.68,18910.0,242.5366,243.3852,242.4806,243.0868,18910.0
2022-04-07 13:50:00,260.69,261.1,260.43,261.07,12386.0,243.0961,243.4784,242.8536,243.4505,12386.0
2022-04-07 14:00:00,260.95,261.05,260.02,260.02,7246.0,243.3386,243.4318,242.4713,242.4713,7246.0
2022-04-07 14:10:00,260.16,260.24,259.73,259.8,31865.0,242.6019,242.6765,242.2009,242.2662,31865.0
2022-04-07 14:20:00,259.85,259.9,259.34,259.41,10826.0,242.3128,242.3594,241.8372,241.9025,10826.0
2022-04-07 14:30:00,259.46,260.04,259.34,259.38,7085.0,241.9491,242.49,241.8372,241.8745,7085.0
2022-04-07 14:40:00,259.42,260.05,259.28,260.05,6670.0,241.9118,242.4993,241.7813,242.4993,6670.0
2022-04-07 14:50:00,259.86,260.09,259.37,259.69,9458.0,242.3221,242.5366,241.8652,242.1636,9458.0
2022-04-07 15:00:00,259.74,260.35,259.73,259.94,16022.0,242.2102,242.779,242.2009,242.3967,16022.0
2022-04-07 15:10:00,259.94,260.06,259.76,259.87,9828.0,242.3967,242.5086,242.2289,242.3314,9828.0
2022-04-07 15:20:00,259.85,260.0,259.24,259.65,10161.0,242.3128,242.4527,241.744,242.1263,10161.0
2022-04-07 15:30:00,259.58,260.41,259.58,260.35,13468.0,242.061,242.835,242.061,242.779,13468.0
2022-04-07 15:40:00,260.3,260.75,260.13,260.38,15773.0,242.7324,243.152,242.5739,242.807,15773.0
2022-04-07 15:50:00,260.44,260.87,260.26,260.8,62942.0,242.863,243.2639,242.6951,243.1987,62942.0
2022-04-08 09:30:00,261.24,263.38,260.43,262.68,25237.0,243.609,245.6045,242.8536,244.9518,25237.0
2022-04-08 09:40:00,262.55,263.61,261.55,261.93,10612.0,244.8306,245.819,243.8981,244.2524,10612.0
2022-04-08 09:50:00,261.75,262.79,261.49,262.75,6393.0,244.0846,245.0544,243.8421,245.0171,6393.0
2022-04-08 10:00:00,262.77,264.05,262.77,262.78,4909.0,245.0357,246.2293,245.0357,245.045,4909.0
2022-04-08 10:10:00,263.03,263.14,261.74,261.78,9108.0,245.2782,245.3807,244.0752,244.1125,9108.0
2022-04-08 10:20:00,261.52,261.61,260.31,261.03,14902.0,243.8701,243.954,242.7417,243.4132,14902.0
2022-04-08 10:30:00,261.07,261.6,260.65,261.22,6476.0,243.4505,243.9447,243.0588,243.5903,6476.0
2022-04-08 10:40:00,261.14,262.4,260.94,261.11,8186.0,243.5157,244.6907,243.3292,243.4878,8186.0
2022-04-08 10:50:00,261.1,261.58,260.97,261.44,4841.0,243.4784,243.926,243.3572,243.7955,4841.0
2022-04-08 11:00:00,261.34,261.8,260.69,260.69,6263.0,243.7022,244.1312,243.0961,243.0961,6263.0
2022-04-08 11:10:00,260.73,261.16,260.37,260.79,10408.0,243.1334,243.5344,242.7977,243.1893,10408.0
2022-04-08 11:20:00,260.88,261.8,260.79,261.37,12552.0,243.2733,244.1312,243.1893,243.7302,12552.0
2022-04-08 11:30:00,261.54,261.72,261.21,261.48,6249.0,243.8887,244.0566,243.581,243.8328,6249.0
2022-04-08 11:40:00,261.33,261.46,260.74,260.87,5448.0,243.6929,243.8141,243.1427,243.2639,5448.0
2022-04-08 11:50:00,261.0,261.24,260.44,260.53,7660.0,243.3852,243.609,242.863,242.9469,7660.0
2022-04-08 12:00:00,260.46,260.63,259.8,260.4,9544.0,242.8816,243.0401,242.2662,242.8257,9544.0
2022-04-08 12:10:00,260.26,260.35,259.36,259.6,9738.0,242.6951,242.779,241.8559,242.0797,9738.0
2022-04-08 12:20:00,259.68,260.23,259.33,260.23,7505.0,242.1543,242.6671,241.8279,242.6671,7505.0
2022-04-08 12:30:00,260.17,260.25,259.64,259.68,9937.0,242.6112,242.6858,242.117,242.1543,9937.0
2022-04-08 12:40:00,259.61,260.28,259.37,260.14,4146.0,242.089,242.7138,241.8652,242.5832,4146.0
2022-04-08 12:50:00,260.09,260.14,259.65,259.65,6503.0,242.5366,242.5832,242.1263,242.1263,6503.0
2022-04-08 13:00:00,259.72,259.72,258.95,259.11,6985.0,242.1916,242.1916,241.4735,241.6227,6985.0
2022-04-08 13:10:00,259.18,260.26,259.18,260.24,2105.0,241.688,242.6951,241.688,242.6765,2105.0
2022-04-08 13:20:00,260.34,260.36,260.1,260.19,10294.0,242.7697,242.7884,242.5459,242.6298,10294.0
2022-04-08 13:30:00,260.19,260.19,259.6,259.8,3423.0,242.6298,242.6298,242.0797,242.2662,3423.0
2022-04-08 13:40:00,259.76,259.76,259.17,259.19,7499.0,242.2289,242.2289,241.6787,241.6973,7499.0
2022-04-08 13:50:00,259.12,259.14,258.75,258.86,5104.0,241.6321,241.6507,241.287,241.3896,5104.0
2022-04-08 14:00:00,258.96,259.19,257.43,257.66,26696.0,241.4829,241.6973,240.0561,240.2706,26696.0
2022-04-08 14:10:00,257.67,257.97,257.45,257.46,9222.0,240.2799,240.5597,240.0748,240.0841,9222.0
2022-04-08 14:20:00,257.52,257.69,256.82,257.13,7382.0,240.14,240.2986,239.4873,239.7764,7382.0
2022-04-08 14:30:00,257.29,258.49,257.29,257.77,14456.0,239.9256,241.0446,239.9256,240.3732,14456.0
2022-04-08 14:40:00,257.74,258.0,257.67,257.94,5323.0,240.3452,240.5876,240.2799,240.5317,5323.0
2022-04-08 14:50:00,258.22,258.4,258.07,258.22,3001.0,240.7928,240.9606,240.6529,240.7928,3001.0
2022-04-08 15:00:00,258.21,258.65,258.2,258.27,4002.0,240.7835,241.1938,240.7741,240.8394,4002.0
2022-04-08 15:10:00,258.32,258.61,258.22,258.6,6903.0,240.886,241.1565,240.7928,241.1472,6903.0
2022-04-08 15:20:00,258.55,258.85,258.55,258.76,4052.0,241.1005,241.3803,241.1005,241.2964,4052.0
2022-04-08 15:30:00,258.99,258.99,258.38,258.52,6338.0,241.5108,241.5108,240.942,241.0726,6338.0
2022-04-08 15:40:00,258.44,258.71,258.28,258.43,8227.0,240.9979,241.2497,240.8487,240.9886,8227.0
2022-04-08 15:50:00,258.53,258.64,257.42,258.18,61089.0,241.0819,241.1845,240.0468,240.7555,61089.0
2022-04-11 09:30:00,259.5,261.03,258.56,258.87,23588.0,241.9864,243.4132,241.1099,241.3989,23588.0
2022-04-11 09:40:00,258.49,258.77,255.37,255.87,26218.0,241.0446,241.3057,238.1351,238.6014,26218.0
2022-04-11 09:50:00,255.86,257.82,255.64,257.82,12233.0,238.5921,240.4198,238.3869,240.4198,12233.0
2022-04-11 10:00:00,257.86,258.02,256.53,257.61,13492.0,240.4571,240.6063,239.2169,240.224,13492.0
2022-04-11 10:10:00,257.45,260.24,257.45,260.24,9342.0,240.0748,242.6765,240.0748,242.6765,9342.0
2022-04-11 10:20:00,260.0,260.27,259.28,260.11,16971.0,242.4527,242.7044,241.7813,242.5552,16971.0
2022-04-11 10:30:00,260.0,260.21,259.07,260.21,7704.0,242.4527,242.6485,241.5854,242.6485,7704.0
2022-04-11 10:40:00,260.39,262.13,260.39,262.13,10280.0,242.8163,244.4389,242.8163,244.4389,10280.0
2022-04-11 10:50:00,262.11,262.43,261.32,261.47,9765.0,244.4203,244.7187,243.6836,243.8235,9765.0
2022-04-11 11:00:00,261.45,261.93,260.94,260.94,6846.0,243.8048,244.2524,243.3292,243.3292,6846.0
2022-04-11 11:10:00,260.89,260.94,260.26,260.68,4920.0,243.2826,243.3292,242.6951,243.0868,4920.0
2022-04-11 11:20:00,260.5,261.31,260.5,260.85,8925.0,242.9189,243.6743,242.9189,243.2453,8925.0
2022-04-11 11:30:00,260.68,260.8,259.63,259.63,6324.0,243.0868,243.1987,242.1076,242.1076,6324.0
2022-04-11 11:40:00,259.8,260.18,259.62,259.63,4859.0,242.2662,242.6205,242.0983,242.1076,4859.0
2022-04-11 11:50:00,259.73,259.89,259.27,259.75,3945.0,242.2009,242.3501,241.7719,242.2195,3945.0
2022-04-11 12:00:00,259.67,259.74,258.92,259.74,5027.0,242.1449,242.2102,241.4456,242.2102,5027.0
2022-04-11 12:10:00,259.67,259.93,259.6,259.83,2850.0,242.1449,242.3874,242.0797,242.2941,2850.0
2022-04-11 12:20:00,259.92,260.15,259.23,259.31,3056.0,242.3781,242.5925,241.7346,241.8092,3056.0
2022-04-11 12:30:00,259.25,259.69,259.02,259.49,2946.0,241.7533,242.1636,241.5388,241.9771,2946.0
2022-04-11 12:40:00,259.39,259.49,258.64,259.04,5567.0,241.8838,241.9771,241.1845,241.5575,5567.0
2022-04-11 12:50:00,259.18,259.31,258.71,259.0,4783.0,241.688,241.8092,241.2497,241.5202,4783.0
2022-04-11 13:00:00,258.92,259.28,258.74,258.74,3950.0,241.4456,241.7813,241.2777,241.2777,3950.0
2022-04-11 13:10:00,258.86,259.0,258.66,258.68,7083.0,241.3896,241.5202,241.2031,241.2218,7083.0
2022-04-11 13:20:00,258.79,258.8,257.31,257.49,6724.0,241.3243,241.3337,239.9442,240.1121,6724.0
2022-04-11 13:30:00,257.59,257.72,257.42,257.49,3377.0,240.2053,240.3265,240.0468,240.1121,3377.0
2022-04-11 13:40:00,257.6,258.23,257.6,258.22,4587.0,240.2146,240.8021,240.2146,240.7928,4587.0
2022-04-11 13:50:00,258.14,258.25,257.22,257.69,3867.0,240.7182,240.8208,239.8603,240.2986,3867.0
2022-04-11 14:00:00,257.55,257.82,257.55,257.8,2397.0,240.168,240.4198,240.168,240.4011,2397.0
2022-04-11 14:10:00,257.7,257.93,257.35,257.7,7352.0,240.3079,240.5224,239.9815,240.3079,7352.0
2022-04-11 14:20:00,257.79,258.1,257.62,257.88,5169.0,240.3918,240.6809,240.2333,240.4757,5169.0
2022-04-11 14:30:00,257.92,258.14,257.62,257.75,6034.0,240.513,240.7182,240.2333,240.3545,6034.0
2022-04-11 14:40:00,257.82,257.96,257.66,257.79,4317.0,240.4198,240.5503,240.2706,240.3918,4317.0
2022-04-11 14:50:00,257.96,258.07,257.72,257.8,5631.0,240.5503,240.6529,240.3265,240.4011,5631.0
2022-04-11 15:00:00,257.76,258.09,257.49,257.73,5984.0,240.3638,240.6716,240.1121,240.3359,5984.0
2022-04-11 15:10:00,257.78,257.78,256.84,257.05,9713.0,240.3825,240.3825,239.5059,239.7018,9713.0
2022-04-11 15:20:00,257.04,257.04,256.45,256.67,8861.0,239.6924,239.6924,239.1423,239.3474,8861.0
2022-04-11 15:30:00,256.55,256.67,256.07,256.33,14687.0,239.2355,239.3474,238.7879,239.0304,14687.0
2022-04-11 15:40:00,256.43,256.96,256.37,256.39,25772.0,239.1236,239.6178,239.0677,239.0863,25772.0
2022-04-11 15:50:00,256.49,256.91,256.39,256.58,61020.0,239.1796,239.5712,239.0863,239.2635,61020.0
2022-04-12 09:30:00,256.82,259.45,256.82,257.73,32695.0,239.4873,241.9398,239.4873,240.3359,32695.0
2022-04-12 09:40:00,258.0,258.33,257.02,258.06,45017.0,240.5876,240.8954,239.6738,240.6436,45017.0
2022-04-12 09:50:00,258.37,258.49,257.5,258.25,7346.0,240.9327,241.0446,240.1214,240.8208,7346.0
2022-04-12 10:00:00,258.19,258.32,256.69,256.77,8643.0,240.7648,240.886,239.3661,239.4407,8643.0
2022-04-12 10:10:00,256.43,257.93,255.88,257.93,17024.0,239.1236,240.5224,238.6107,240.5224,17024.0
2022-04-12 10:20:00,257.94,258.45,257.42,257.72,7394.0,240.5317,241.0073,240.0468,240.3265,7394.0
2022-04-12 10:30:00,257.85,258.82,257.55,258.4,8132.0,240.4478,241.3523,240.168,240.9606,8132.0
2022-04-12 10:40:00,258.51,258.98,257.6,257.99,9859.0,241.0632,241.5015,240.2146,240.5783,9859.0
2022-04-12 10:50:00,258.16,258.16,257.27,257.53,8196.0,240.7368,240.7368,239.9069,240.1494,8196.0
2022-04-12 11:00:00,257.39,258.05,256.99,258.05,5569.0,240.0188,240.6343,239.6458,240.6343,5569.0
2022-04-12 11:10:00,258.19,258.42,257.61,257.81,8498.0,240.7648,240.9793,240.224,240.4105,8498.0
2022-04-12 11:20:00,258.04,258.44,257.97,258.44,5110.0,240.6249,240.9979,240.5597,240.9979,5110.0
2022-04-12 11:30:00,258.27,258.48,257.98,258.12,4421.0,240.8394,241.0352,240.569,240.6995,4421.0
2022-04-12 11:40:00,258.21,258.25,257.87,258.18,4183.0,240.7835,240.8208,240.4664,240.7555,4183.0
2022-04-12 11:50:00,258.28,258.87,258.13,258.84,7930.0,240.8487,241.3989,240.7089,241.371,7930.0
2022-04-12 12:00:00,258.63,258.63,258.24,258.32,2993.0,241.1751,241.1751,240.8114,240.886,2993.0
2022-04-12 12:10:00,258.26,259.1,258.23,258.23,8811.0,240.8301,241.6134,240.8021,240.8021,8811.0
2022-04-12 12:20:00,258.42,258.89,258.2,258.86,10166.0,240.9793,241.4176,240.7741,241.3896,10166.0
2022-04-12 12:30:00,258.75,258.89,257.79,258.0,5981.0,241.287,241.4176,240.3918,240.5876,5981.0
2022-04-12 12:40:00,257.79,258.07,257.11,257.11,3059.0,240.3918,240.6529,239.7577,239.7577,3059.0
2022-04-12 12:50:00,257.15,257.25,256.08,256.6,9875.0,239.795,239.8883,238.7972,239.2821,9875.0
2022-04-12 13:00:00,256.55,256.94,256.5,256.59,7201.0,239.2355,239.5992,239.1889,239.2728,7201.0
2022-04-12 13:10:00,256.55,257.58,256.54,257.57,6493.0,239.2355,240.196,239.2262,240.1867,6493.0
2022-04-12 13:20:00,257.49,257.59,257.33,257.44,5743.0,240.1121,240.2053,239.9629,240.0654,5743.0
2022-04-12 13:30:00,257.3,257.84,257.27,257.74,13586.0,239.9349,240.4384,239.9069,240.3452,13586.0
2022-04-12 13:40:00,257.71,257.75,257.33,257.44,8835.0,240.3172,240.3545,239.9629,240.0654,8835.0
2022-04-12 13:50:00,257.48,257.57,256.99,257.09,17630.0,240.1027,240.1867,239.6458,239.7391,17630.0
2022-04-12 14:00:00,257.07,258.31,257.02,258.31,16694.0,239.7204,240.8767,239.6738,240.8767,16694.0
2022-04-12 14:10:00,258.48,258.48,257.88,258.15,14548.0,241.0352,241.0352,240.4757,240.7275,14548.0
2022-04-12 14:20:00,258.16,258.23,257.49,257.55,4785.0,240.7368,240.8021,240.1121,240.168,4785.0
2022-04-12 14:30:00,257.52,257.72,257.42,257.48,4206.0,240.14,240.3265,240.0468,240.1027,4206.0
2022-04-12 14:40:00,257.47,257.97,256.69,257.86,20896.0,240.0934,240.5597,239.3661,240.4571,20896.0
2022-04-12 14:50:00,257.86,258.02,257.7,257.83,19229.0,240.4571,240.6063,240.3079,240.4291,19229.0
2022-04-12 15:00:00,257.84,257.97,256.74,256.77,10234.0,240.4384,240.5597,239.4127,239.4407,10234.0
2022-04-12 15:10:00,256.66,256.74,256.37,256.56,18878.0,239.3381,239.4127,239.0677,239.2448,18878.0
2022-04-12 15:20:00,256.57,256.98,256.57,256.82,17811.0,239.2542,239.6365,239.2542,239.4873,17811.0
2022-04-12 15:30:00,256.83,256.91,256.1,256.35,20441.0,239.4966,239.5712,238.8159,239.049,20441.0
2022-04-12 15:40:00,256.33,256.58,256.1,256.44,15329.0,239.0304,239.2635,238.8159,239.1329,15329.0
2022-04-12 15:50:00,256.43,257.28,256.4,257.28,34987.0,239.1236,239.9162,239.0956,239.9162,34987.0
2022-04-13 09:30:00,258.42,260.58,258.0,259.06,12568.0,240.9793,242.9935,240.5876,241.5761,12568.0
2022-04-13 09:40:00,259.16,259.45,257.1,258.54,6293.0,241.6694,241.9398,239.7484,241.0912,6293.0
2022-04-13 09:50:00,258.51,258.87,257.91,258.02,5844.0,241.0632,241.3989,240.5037,240.6063,5844.0
2022-04-13 10:00:00,258.05,258.12,257.19,257.75,18355.0,240.6343,240.6995,239.8323,240.3545,18355.0
2022-04-13 10:10:00,257.65,257.65,256.81,256.81,5678.0,240.2613,240.2613,239.478,239.478,5678.0
2022-04-13 10:20:00,256.8,256.86,256.38,256.48,6100.0,239.4686,239.5246,239.077,239.1702,6100.0
2022-04-13 10:30:00,256.39,257.55,255.93,257.12,27476.0,239.0863,240.168,238.6573,239.767,27476.0
2022-04-13 10:40:00,257.13,257.28,256.14,256.35,8446.0,239.7764,239.9162,238.8532,239.049,8446.0
2022-04-13 10:50:00,256.27,257.39,256.27,257.23,2570.0,238.9744,240.0188,238.9744,239.8696,2570.0
2022-04-13 11:00:00,257.12,257.8,257.07,257.32,7094.0,239.767,240.4011,239.7204,239.9535,7094.0
2022-04-13 11:10:00,257.37,257.37,256.54,256.83,5039.0,240.0002,240.0002,239.2262,239.4966,5039.0
2022-04-13 11:20:00,256.4,257.07,256.13,256.63,11116.0,239.0956,239.7204,238.8439,239.3101,11116.0
2022-04-13 11:30:00,256.44,256.8,256.29,256.53,10796.0,239.1329,239.4686,238.9931,239.2169,10796.0
2022-04-13 11:40:00,256.33,256.98,256.31,256.92,8536.0,239.0304,239.6365,239.0117,239.5805,8536.0
2022-04-13 11:50:00,257.01,257.01,256.36,256.86,15743.0,239.6645,239.6645,239.0583,239.5246,15743.0
2022-04-13 12:00:00,256.62,256.76,256.5,256.76,4416.0,239.3008,239.4313,239.1889,239.4313,4416.0
2022-04-13 12:10:00,256.61,256.68,256.44,256.47,8747.0,239.2915,239.3567,239.1329,239.1609,8747.0
2022-04-13 12:20:00,256.52,256.65,255.28,255.31,8761.0,239.2075,239.3288,238.0512,238.0792,8761.0
2022-04-13 12:30:00,255.51,255.68,255.12,255.17,5301.0,238.2657,238.4242,237.902,237.9486,5301.0
2022-04-13 12:40:00,255.14,256.01,255.13,255.87,15639.0,237.9207,238.7319,237.9113,238.6014,15639.0
2022-04-13 12:50:00,255.91,256.07,255.49,255.82,18970.0,238.6387,238.7879,238.247,238.5548,18970.0
2022-04-13 13:00:00,255.82,256.15,255.65,256.15,12588.0,238.5548,238.8625,238.3962,238.8625,12588.0
2022-04-13 13:10:00,256.08,256.09,255.74,255.95,6548.0,238.7972,238.8066,238.4802,238.676,6548.0
2022-04-13 13:20:00,255.85,256.04,255.59,255.75,12141.0,238.5827,238.7599,238.3403,238.4895,12141.0
2022-04-13 13:30:00,255.82,256.14,255.6,255.76,18917.0,238.5548,238.8532,238.3496,238.4988,18917.0
2022-04-13 13:40:00,255.76,255.93,255.65,255.88,21920.0,238.4988,238.6573,238.3962,238.6107,21920.0
2022-04-13 13:50:00,255.88,256.07,255.78,255.88,8960.0,238.6107,238.7879,238.5175,238.6107,8960.0
2022-04-13 14:00:00,255.92,255.92,255.39,255.48,8373.0,238.648,238.648,238.1538,238.2377,8373.0
2022-04-13 14:10:00,255.5,255.56,255.09,255.28,7645.0,238.2564,238.3123,237.874,238.0512,7645.0
2022-04-13 14:20:00,255.27,255.36,254.54,254.99,11560.0,238.0419,238.1258,237.3612,237.7808,11560.0
2022-04-13 14:30:00,255.13,255.15,254.84,254.93,5884.0,237.9113,237.93,237.6409,237.7248,5884.0
2022-04-13 14:40:00,255.01,255.44,254.91,255.42,8371.0,237.7994,238.2004,237.7062,238.1818,8371.0
2022-04-13 14:50:00,255.42,255.42,254.98,255.22,7990.0,238.1818,238.1818,237.7715,237.9953,7990.0
2022-04-13 15:00:00,255.41,255.41,254.39,254.42,19168.0,238.1724,238.1724,237.2213,237.2493,19168.0
2022-04-13 15:10:00,254.45,254.54,253.55,254.04,36726.0,237.2772,237.3612,236.438,236.8949,36726.0
2022-04-13 15:20:00,253.97,254.32,253.93,254.12,8926.0,236.8296,237.156,236.7923,236.9695,8926.0
2022-04-13 15:30:00,254.08,254.11,253.84,254.03,12669.0,236.9322,236.9602,236.7084,236.8856,12669.0
2022-04-13 15:40:00,254.04,254.19,253.7,254.19,17829.0,236.8949,237.0348,236.5779,237.0348,17829.0
2022-04-13 15:50:00,254.14,254.31,253.73,254.3,45963.0,236.9882,237.1467,236.6058,237.1374,45963.0
2022-04-14 09:30:00,256.0,257.95,255.93,257.66,45633.0,238.7226,240.541,238.6573,240.2706,45633.0
2022-04-14 09:40:00,257.88,258.41,256.76,256.94,14158.0,240.4757,240.97,239.4313,239.5992,14158.0
2022-04-14 09:50:00,257.08,257.08,256.0,256.0,7740.0,239.7297,239.7297,238.7226,238.7226,7740.0
2022-04-14 10:00:00,256.22,257.48,256.22,256.79,16096.0,238.9278,240.1027,238.9278,239.4593,16096.0
2022-04-14 10:10:00,256.68,256.68,255.79,255.92,15604.0,239.3567,239.3567,238.5268,238.648,15604.0
2022-04-14 10:20:00,256.18,256.76,256.0,256.17,6543.0,238.8905,239.4313,238.7226,238.8812,6543.0
2022-04-14 10:30:00,256.19,256.63,255.73,255.89,12644.0,238.8998,239.3101,238.4708,238.62,12644.0
2022-04-14 10:40:00,255.89,256.44,255.88,256.4,3175.0,238.62,239.1329,238.6107,239.0956,3175.0
2022-04-14 10:50:00,256.3,256.39,256.0,256.1,5470.0,239.0024,239.0863,238.7226,238.8159,5470.0
2022-04-14 11:00:00,256.01,256.36,256.0,256.16,18018.0,238.7319,239.0583,238.7226,238.8718,18018.0
2022-04-14 11:10:00,256.07,256.47,255.98,256.35,10383.0,238.7879,239.1609,238.704,239.049,10383.0
2022-04-14 11:20:00,256.27,256.54,255.93,256.23,11064.0,238.9744,239.2262,238.6573,238.9371,11064.0
2022-04-14 11:30:00,256.22,256.22,256.0,256.0,7939.0,238.9278,238.9278,238.7226,238.7226,7939.0
2022-04-14 11:40:00,256.0,256.25,255.99,256.0,6633.0,238.7226,238.9558,238.7133,238.7226,6633.0
2022-04-14 11:50:00,256.0,256.3,255.88,256.26,14130.0,238.7226,239.0024,238.6107,238.9651,14130.0
2022-04-14 12:00:00,256.15,256.84,256.05,256.82,17425.0,238.8625,239.5059,238.7692,239.4873,17425.0
2022-04-14 12:10:00,256.81,257.19,256.79,256.94,15720.0,239.478,239.8323,239.4593,239.5992,15720.0
2022-04-14 12:20:00,256.94,257.75,256.9,257.53,7979.0,239.5992,240.3545,239.5619,240.1494,7979.0
2022-04-14 12:30:00,257.56,257.57,257.0,257.14,10326.0,240.1773,240.1867,239.6551,239.7857,10326.0
2022-04-14 12:40:00,257.14,257.2,257.0,257.1,12896.0,239.7857,239.8416,239.6551,239.7484,12896.0
2022-04-14 12:50:00,257.01,257.18,256.97,257.02,8428.0,239.6645,239.823,239.6272,239.6738,8428.0
2022-04-14 13:00:00,257.03,257.32,256.89,257.32,14011.0,239.6831,239.9535,239.5526,239.9535,14011.0
2022-04-14 13:10:00,257.32,258.18,257.27,257.63,23203.0,239.9535,240.7555,239.9069,240.2426,23203.0
2022-04-14 13:20:00,257.64,257.86,257.37,257.63,9829.0,240.2519,240.4571,240.0002,240.2426,9829.0
2022-04-14 13:30:00,257.65,257.81,257.36,257.74,14761.0,240.2613,240.4105,239.9908,240.3452,14761.0
2022-04-14 13:40:00,257.8,257.88,257.32,257.81,10819.0,240.4011,240.4757,239.9535,240.4105,10819.0
2022-04-14 13:50:00,257.87,257.96,257.61,257.95,5443.0,240.4664,240.5503,240.224,240.541,5443.0
2022-04-14 14:00:00,258.03,258.13,257.8,257.82,7753.0,240.6156,240.7089,240.4011,240.4198,7753.0
2022-04-14 14:10:00,257.76,257.91,257.52,257.89,13239.0,240.3638,240.5037,240.14,240.4851,13239.0
2022-04-14 14:20:00,257.83,257.83,257.53,257.62,7620.0,240.4291,240.4291,240.1494,240.2333,7620.0
2022-04-14 14:30:00,257.62,257.74,257.52,257.57,10056.0,240.2333,240.3452,240.14,240.1867,10056.0
2022-04-14 14:40:00,257.53,257.91,257.53,257.9,11071.0,240.1494,240.5037,240.1494,240.4944,11071.0
2022-04-14 14:50:00,257.9,257.9,257.44,257.8,24080.0,240.4944,240.4944,240.0654,240.4011,24080.0
2022-04-14 15:00:00,257.85,258.18,257.75,257.99,34311.0,240.4478,240.7555,240.3545,240.5783,34311.0
2022-04-14 15:10:00,257.94,258.42,257.8,258.33,9965.0,240.5317,240.9793,240.4011,240.8954,9965.0
2022-04-14 15:20:00,258.3,258.3,258.0,258.06,10147.0,240.8674,240.8674,240.5876,240.6436,10147.0
2022-04-14 15:30:00,258.04,258.27,257.95,258.12,29474.0,240.6249,240.8394,240.541,240.6995,29474.0
2022-04-14 15:40:00,258.13,258.19,258.0,258.04,33544.0,240.7089,240.7648,240.5876,240.6249,33544.0
2022-04-14 15:50:00,258.07,258.11,257.17,257.34,104571.0,240.6529,240.6902,239.8137,239.9722,104571.0
2022-04-18 09:30:00,257.51,259.77,257.49,258.56,41862.0,240.1307,242.2382,240.1121,241.1099,41862.0
2022-04-18 09:40:00,258.9,261.49,258.68,259.2,20918.0,241.4269,243.8421,241.2218,241.7067,20918.0
2022-04-18 09:50:00,259.1,259.43,257.5,258.09,8099.0,241.6134,241.9211,240.1214,240.6716,8099.0
2022-04-18 10:00:00,257.91,258.17,256.54,256.67,10231.0,240.5037,240.7462,239.2262,239.3474,10231.0
2022-04-18 10:10:00,256.86,257.15,255.68,256.85,16086.0,239.5246,239.795,238.4242,239.5153,16086.0
2022-04-18 10:20:00,257.0,257.35,255.6,256.37,22635.0,239.6551,239.9815,238.3496,239.0677,22635.0
2022-04-18 10:30:00,256.34,257.5,256.11,257.0,13495.0,239.0397,240.1214,238.8252,239.6551,13495.0
2022-04-18 10:40:00,257.18,257.76,256.92,257.49,15625.0,239.823,240.3638,239.5805,240.1121,15625.0
2022-04-18 10:50:00,257.23,257.38,256.69,257.38,7527.0,239.8696,240.0095,239.3661,240.0095,7527.0
2022-04-18 11:00:00,257.36,258.2,256.86,257.99,10898.0,239.9908,240.7741,239.5246,240.5783,10898.0
2022-04-18 11:10:00,258.15,258.88,258.02,258.19,9949.0,240.7275,241.4083,240.6063,240.7648,9949.0
2022-04-18 11:20:00,258.23,258.26,256.74,256.93,7601.0,240.8021,240.8301,239.4127,239.5899,7601.0
2022-04-18 11:30:00,257.31,257.37,256.81,256.95,5108.0,239.9442,240.0002,239.478,239.6085,5108.0
2022-04-18 11:40:00,256.98,258.57,256.93,258.01,18055.0,239.6365,241.1192,239.5899,240.597,18055.0
2022-04-18 11:50:00,257.96,258.29,257.34,257.63,5989.0,240.5503,240.8581,239.9722,240.2426,5989.0
2022-04-18 12:00:00,257.72,257.85,257.45,257.51,3309.0,240.3265,240.4478,240.0748,240.1307,3309.0
2022-04-18 12:10:00,257.41,257.59,257.29,257.58,2595.0,240.0375,240.2053,239.9256,240.196,2595.0
2022-04-18 12:20:00,257.68,257.95,257.68,257.79,2622.0,240.2892,240.541,240.2892,240.3918,2622.0
2022-04-18 12:30:00,257.41,257.82,257.29,257.31,2786.0,240.0375,240.4198,239.9256,239.9442,2786.0
2022-04-18 12:40:00,257.49,257.82,256.9,257.71,2945.0,240.1121,240.4198,239.5619,240.3172,2945.0
2022-04-18 12:50:00,257.79,257.85,257.52,257.6,2420.0,240.3918,240.4478,240.14,240.2146,2420.0
2022-04-18 13:00:00,257.67,258.22,257.67,258.05,1793.0,240.2799,240.7928,240.2799,240.6343,1793.0
2022-04-18 13:10:00,258.04,258.39,257.91,258.21,5888.0,240.6249,240.9513,240.5037,240.7835,5888.0
2022-04-18 13:20:00,258.12,258.89,258.03,258.89,2572.0,240.6995,241.4176,240.6156,241.4176,2572.0
2022-04-18 13:30:00,258.78,258.94,258.69,258.69,1585.0,241.315,241.4642,241.2311,241.2311,1585.0
2022-04-18 13:40:00,258.83,259.04,258.46,258.52,4999.0,241.3616,241.5575,241.0166,241.0726,4999.0
2022-04-18 13:50:00,258.62,259.25,258.56,258.72,6189.0,241.1658,241.7533,241.1099,241.2591,6189.0
2022-04-18 14:00:00,258.83,258.99,258.48,258.99,3930.0,241.3616,241.5108,241.0352,241.5108,3930.0
2022-04-18 14:10:00,258.98,259.22,258.73,258.78,15986.0,241.5015,241.7253,241.2684,241.315,15986.0
2022-04-18 14:20:00,258.81,259.46,258.8,259.24,8761.0,241.343,241.9491,241.3337,241.744,8761.0
2022-04-18 14:30:00,259.38,259.98,259.27,259.84,7897.0,241.8745,242.434,241.7719,242.3035,7897.0
2022-04-18 14:40:00,259.88,260.0,259.15,259.25,14050.0,242.3408,242.4527,241.66,241.7533,14050.0
2022-04-18 14:50:00,259.31,259.37,258.24,258.34,9368.0,241.8092,241.8652,240.8114,240.9047,9368.0
2022-04-18 15:00:00,258.38,258.59,258.08,258.08,4395.0,240.942,241.1378,240.6622,240.6622,4395.0
2022-04-18 15:10:00,258.15,258.22,257.65,258.0,7264.0,240.7275,240.7928,240.2613,240.5876,7264.0
2022-04-18 15:20:00,258.08,258.83,258.08,258.77,15523.0,240.6622,241.3616,240.6622,241.3057,15523.0
2022-04-18 15:30:00,258.75,258.96,258.46,258.84,33539.0,241.287,241.4829,241.0166,241.371,33539.0
2022-04-18 15:40:00,258.83,259.34,258.68,259.22,40319.0,241.3616,241.8372,241.2218,241.7253,40319.0
2022-04-18 15:50:00,259.2,259.8,258.84,259.76,100822.0,241.7067,242.2662,241.371,242.2289,100822.0
2022-04-19 09:30:00,258.91,260.97,257.62,260.51,30471.0,241.4362,243.3572,240.2333,242.9282,30471.0
2022-04-19 09:40:00,261.62,262.83,261.3,262.42,21429.0,243.9633,245.0917,243.6649,244.7093,21429.0
2022-04-19 09:50:00,262.44,264.71,262.4,263.61,25741.0,244.728,246.8448,244.6907,245.819,25741.0
2022-04-19 10:00:00,263.99,264.43,262.17,262.36,33565.0,246.1734,246.5837,244.4762,244.6534,33565.0
2022-04-19 10:10:00,262.5,262.75,261.04,261.25,14371.0,244.7839,245.0171,243.4225,243.6183,14371.0
2022-04-19 10:20:00,261.2,262.46,261.2,261.92,3923.0,243.5717,244.7466,243.5717,244.2431,3923.0
2022-04-19 10:30:00,261.83,261.85,260.67,260.68,5476.0,244.1592,244.1778,243.0774,243.0868,5476.0
2022-04-19 10:40:00,260.51,260.71,260.02,260.54,4298.0,242.9282,243.1147,242.4713,242.9562,4298.0
2022-04-19 10:50:00,260.64,260.69,259.97,260.05,2506.0,243.0495,243.0961,242.4247,242.4993,2506.0
2022-04-19 11:00:00,260.15,260.39,259.48,259.76,4966.0,242.5925,242.8163,241.9678,242.2289,4966.0
2022-04-19 11:10:00,259.51,259.81,259.34,259.62,3147.0,241.9957,242.2755,241.8372,242.0983,3147.0
2022-04-19 11:20:00,259.69,259.7,258.79,259.11,13091.0,242.1636,242.1729,241.3243,241.6227,13091.0
2022-04-19 11:30:00,258.73,258.95,258.26,258.38,4405.0,241.2684,241.4735,240.8301,240.942,4405.0
2022-04-19 11:40:00,258.36,258.46,257.55,257.7,6469.0,240.9233,241.0166,240.168,240.3079,6469.0
2022-04-19 11:50:00,257.99,258.51,257.66,257.85,14438.0,240.5783,241.0632,240.2706,240.4478,14438.0
2022-04-19 12:00:00,257.69,258.61,257.69,258.3,8460.0,240.2986,241.1565,240.2986,240.8674,8460.0
2022-04-19 12:10:00,258.38,258.6,258.12,258.6,6603.0,240.942,241.1472,240.6995,241.1472,6603.0
2022-04-19 12:20:00,258.58,258.87,258.03,258.77,6110.0,241.1285,241.3989,240.6156,241.3057,6110.0
2022-04-19 12:30:00,258.82,258.98,258.41,258.49,5944.0,241.3523,241.5015,240.97,241.0446,5944.0
2022-04-19 12:40:00,258.6,258.6,258.31,258.45,4428.0,241.1472,241.1472,240.8767,241.0073,4428.0
2022-04-19 12:50:00,258.63,258.63,258.14,258.28,4904.0,241.1751,241.1751,240.7182,240.8487,4904.0
2022-04-19 13:00:00,258.31,258.5,257.86,258.03,4993.0,240.8767,241.0539,240.4571,240.6156,4993.0
2022-04-19 13:10:00,258.03,258.16,257.21,257.5,9698.0,240.6156,240.7368,239.851,240.1214,9698.0
2022-04-19 13:20:00,257.52,257.65,257.3,257.3,13146.0,240.14,240.2613,239.9349,239.9349,13146.0
2022-04-19 13:30:00,257.3,257.31,256.82,257.01,7445.0,239.9349,239.9442,239.4873,239.6645,7445.0
2022-04-19 13:40:00,256.98,257.06,256.51,257.01,4767.0,239.6365,239.7111,239.1982,239.6645,4767.0
2022-04-19 13:50:00,257.04,257.57,256.82,257.52,22740.0,239.6924,240.1867,239.4873,240.14,22740.0
2022-04-19 14:00:00,257.54,257.83,257.42,257.8,3457.0,240.1587,240.4291,240.0468,240.4011,3457.0
2022-04-19 14:10:00,257.7,257.82,257.29,257.77,18928.0,240.3079,240.4198,239.9256,240.3732,18928.0
2022-04-19 14:20:00,257.75,258.02,257.34,257.45,13965.0,240.3545,240.6063,239.9722,240.0748,13965.0
2022-04-19 14:30:00,257.39,257.39,256.67,256.91,49464.0,240.0188,240.0188,239.3474,239.5712,49464.0
2022-04-19 14:40:00,257.0,257.37,256.84,256.84,3603.0,239.6551,240.0002,239.5059,239.5059,3603.0
2022-04-19 14:50:00,256.92,256.98,256.5,256.58,4823.0,239.5805,239.6365,239.1889,239.2635,4823.0
2022-04-19 15:00:00,256.6,256.64,256.38,256.49,4410.0,239.2821,239.3194,239.077,239.1796,4410.0
2022-04-19 15:10:00,256.6,257.72,256.59,257.64,12912.0,239.2821,240.3265,239.2728,240.2519,12912.0
2022-04-19 15:20:00,257.61,257.75,257.38,257.39,5278.0,240.224,240.3545,240.0095,240.0188,5278.0
2022-04-19 15:30:00,257.29,257.96,257.29,257.78,7155.0,239.9256,240.5503,239.9256,240.3825,7155.0
2022-04-19 15:40:00,257.67,257.95,257.22,257.28,12262.0,240.2799,240.541,239.8603,239.9162,12262.0
2022-04-19 15:50:00,257.29,257.87,256.91,257.84,52100.0,239.9256,240.4664,239.5712,240.4384,52100.0
2022-04-20 09:30:00,257.64,258.77,257.64,258.58,15516.0,240.2519,241.3057,240.2519,241.1285,15516.0
2022-04-20 09:40:00,258.45,258.45,256.67,256.67,4043.0,241.0073,241.0073,239.3474,239.3474,4043.0
2022-04-20 09:50:00,256.9,257.28,256.38,256.38,4347.0,239.5619,239.9162,239.077,239.077,4347.0
2022-04-20 10:00:00,256.4,256.76,255.23,256.37,6230.0,239.0956,239.4313,238.0046,239.0677,6230.0
2022-04-20 10:10:00,256.63,256.63,255.88,256.22,5155.0,239.3101,239.3101,238.6107,238.9278,5155.0
2022-04-20 10:20:00,256.1,256.72,256.09,256.43,3509.0,238.8159,239.394,238.8066,239.1236,3509.0
2022-04-20 10:30:00,256.09,257.99,256.09,257.99,5910.0,238.8066,240.5783,238.8066,240.5783,5910.0
2022-04-20 10:40:00,257.97,257.97,257.43,257.44,5029.0,240.5597,240.5597,240.0561,240.0654,5029.0
2022-04-20 10:50:00,257.18,258.01,257.18,257.47,8662.0,239.823,240.597,239.823,240.0934,8662.0
2022-04-20 11:00:00,257.71,257.75,257.35,257.43,3283.0,240.3172,240.3545,239.9815,240.0561,3283.0
2022-04-20 11:10:00,257.32,258.22,257.32,258.22,5494.0,239.9535,240.7928,239.9535,240.7928,5494.0
2022-04-20 11:20:00,258.05,258.08,257.66,257.84,2804.0,240.6343,240.6622,240.2706,240.4384,2804.0
2022-04-20 11:30:00,257.82,258.27,257.31,258.23,7425.0,240.4198,240.8394,239.9442,240.8021,7425.0
2022-04-20 11:40:00,258.24,258.61,258.05,258.61,4738.0,240.8114,241.1565,240.6343,241.1565,4738.0
2022-04-20 11:50:00,258.77,258.77,258.42,258.69,3453.0,241.3057,241.3057,240.9793,241.2311,3453.0
2022-04-20 12:00:00,258.78,258.87,258.45,258.59,6262.0,241.315,241.3989,241.0073,241.1378,6262.0
2022-04-20 12:10:00,258.61,258.75,258.27,258.75,5144.0,241.1565,241.287,240.8394,241.287,5144.0
2022-04-20 12:20:00,258.89,259.26,258.82,258.95,3436.0,241.4176,241.7626,241.3523,241.4735,3436.0
2022-04-20 12:30:00,258.79,259.2,258.69,258.93,4733.0,241.3243,241.7067,241.2311,241.4549,4733.0
2022-04-20 12:40:00,259.05,259.54,258.89,259.49,4624.0,241.5668,242.0237,241.4176,241.9771,4624.0
2022-04-20 12:50:00,259.5,259.91,259.42,259.87,4162.0,241.9864,242.3687,241.9118,242.3314,4162.0
2022-04-20 13:00:00,259.92,260.04,259.66,259.72,4044.0,242.3781,242.49,242.1356,242.1916,4044.0
2022-04-20 13:10:00,259.69,259.71,259.36,259.61,5131.0,242.1636,242.1822,241.8559,242.089,5131.0
2022-04-20 13:20:00,259.57,259.77,259.35,259.45,4848.0,242.0517,242.2382,241.8465,241.9398,4848.0
2022-04-20 13:30:00,259.4,259.99,259.33,259.89,3944.0,241.8932,242.4433,241.8279,242.3501,3944.0
2022-04-20 13:40:00,259.88,260.1,259.76,260.03,5361.0,242.3408,242.5459,242.2289,242.4806,5361.0
2022-04-20 13:50:00,259.91,260.63,259.9,260.59,12123.0,242.3687,243.0401,242.3594,243.0028,12123.0
2022-04-20 14:00:00,260.56,260.6,260.14,260.43,9603.0,242.9749,243.0122,242.5832,242.8536,9603.0
2022-04-20 14:10:00,260.43,260.49,259.13,259.19,6456.0,242.8536,242.9096,241.6414,241.6973,6456.0
2022-04-20 14:20:00,259.1,259.12,258.67,258.74,9109.0,241.6134,241.6321,241.2124,241.2777,9109.0
2022-04-20 14:30:00,258.74,258.75,258.48,258.49,4578.0,241.2777,241.287,241.0352,241.0446,4578.0
2022-04-20 14:40:00,258.49,258.65,258.28,258.56,6922.0,241.0446,241.1938,240.8487,241.1099,6922.0
2022-04-20 14:50:00,258.54,258.99,257.82,257.94,31098.0,241.0912,241.5108,240.4198,240.5317,31098.0
2022-04-20 15:00:00,257.9,258.06,257.85,258.04,4955.0,240.4944,240.6436,240.4478,240.6249,4955.0
2022-04-20 15:10:00,258.06,258.36,258.06,258.18,4906.0,240.6436,240.9233,240.6436,240.7555,4906.0
2022-04-20 15:20:00,258.2,258.44,258.07,258.15,9113.0,240.7741,240.9979,240.6529,240.7275,9113.0
2022-04-20 15:30:00,258.22,258.44,258.12,258.21,11415.0,240.7928,240.9979,240.6995,240.7835,11415.0
2022-04-20 15:40:00,258.26,258.54,258.09,258.09,13149.0,240.8301,241.0912,240.6716,240.6716,13149.0
2022-04-20 15:50:00,258.3,258.45,257.72,257.86,44924.0,240.8674,241.0073,240.3265,240.4571,44924.0
2022-04-21 09:30:00,258.15,258.15,255.64,256.06,12011.0,240.7275,240.7275,238.3869,238.7786,12011.0
2022-04-21 09:40:00,256.26,256.89,255.92,256.81,4788.0,238.9651,239.5526,238.648,239.478,4788.0
2022-04-21 09:50:00,256.62,256.62,255.45,255.45,4555.0,239.3008,239.3008,238.2097,238.2097,4555.0
2022-04-21 10:00:00,255.42,255.42,253.66,253.66,7330.0,238.1818,238.1818,236.5406,236.5406,7330.0
2022-04-21 10:10:00,253.75,254.5,253.75,254.05,10349.0,236.6245,237.3239,236.6245,236.9042,10349.0
2022-04-21 10:20:00,254.1,254.49,252.29,252.29,23052.0,236.9509,237.3145,235.263,235.263,23052.0
2022-04-21 10:30:00,252.29,252.29,250.99,251.2,26065.0,235.263,235.263,234.0507,234.2466,26065.0
2022-04-21 10:40:00,251.2,251.42,250.62,251.15,13389.0,234.2466,234.4517,233.7057,234.1999,13389.0
2022-04-21 10:50:00,251.25,252.5,251.25,252.5,7832.0,234.2932,235.4588,234.2932,235.4588,7832.0
2022-04-21 11:00:00,252.43,252.74,251.66,251.88,11559.0,235.3936,235.6826,234.6755,234.8807,11559.0
2022-04-21 11:10:00,251.78,252.25,251.5,251.75,7754.0,234.7874,235.2257,234.5263,234.7595,7754.0
2022-04-21 11:20:00,251.86,252.32,251.35,252.31,8450.0,234.862,235.291,234.3865,235.2817,8450.0
2022-04-21 11:30:00,252.25,252.38,251.61,251.88,9258.0,235.2257,235.3469,234.6289,234.8807,9258.0
2022-04-21 11:40:00,251.88,252.03,251.82,251.98,3405.0,234.8807,235.0206,234.8247,234.9739,3405.0
2022-04-21 11:50:00,252.03,252.21,250.73,250.77,12175.0,235.0206,235.1884,233.8083,233.8456,12175.0
2022-04-21 12:00:00,250.72,250.82,249.06,249.24,32299.0,233.799,233.8922,232.251,232.4189,32299.0
2022-04-21 12:10:00,249.33,249.52,249.21,249.28,11965.0,232.5028,232.68,232.3909,232.4562,11965.0
2022-04-21 12:20:00,249.15,249.31,248.83,249.31,5263.0,232.3349,232.4841,232.0365,232.4841,5263.0
2022-04-21 12:30:00,248.95,249.38,248.53,248.54,3045.0,232.1484,232.5494,231.7568,231.7661,3045.0
2022-04-21 12:40:00,248.56,248.78,248.16,248.47,6809.0,231.7847,231.9899,231.4117,231.7008,6809.0
2022-04-21 12:50:00,248.37,248.37,247.9,247.95,14059.0,231.6076,231.6076,231.1693,231.2159,14059.0
2022-04-21 13:00:00,247.95,248.46,247.75,248.24,21105.0,231.2159,231.6915,231.0294,231.4863,21105.0
2022-04-21 13:10:00,248.22,248.5,247.84,247.84,8308.0,231.4677,231.7288,231.1133,231.1133,8308.0
2022-04-21 13:20:00,247.55,247.72,247.2,247.53,9495.0,230.8429,231.0014,230.5165,230.8243,9495.0
2022-04-21 13:30:00,247.53,248.21,247.53,247.81,10847.0,230.8243,231.4584,230.8243,231.0854,10847.0
2022-04-21 13:40:00,247.62,247.98,247.14,247.91,5085.0,230.9082,231.2439,230.4606,231.1786,5085.0
2022-04-21 13:50:00,247.9,248.07,247.69,247.84,7854.0,231.1693,231.3278,230.9735,231.1133,7854.0
2022-04-21 14:00:00,247.78,247.78,247.21,247.45,12791.0,231.0574,231.0574,230.5259,230.7497,12791.0
2022-04-21 14:10:00,247.45,248.08,247.41,247.8,13673.0,230.7497,231.3371,230.7124,231.076,13673.0
2022-04-21 14:20:00,247.83,247.97,247.41,247.42,17814.0,231.104,231.2346,230.7124,230.7217,17814.0
2022-04-21 14:30:00,247.33,247.58,247.22,247.22,14391.0,230.6378,230.8709,230.5352,230.5352,14391.0
2022-04-21 14:40:00,247.25,247.31,246.42,246.43,10588.0,230.5632,230.6191,229.7892,229.7985,10588.0
2022-04-21 14:50:00,246.43,247.02,246.1,246.81,17300.0,229.7985,230.3487,229.4908,230.1529,17300.0
2022-04-21 15:00:00,246.88,247.26,246.65,246.94,12024.0,230.2181,230.5725,230.0037,230.2741,12024.0
2022-04-21 15:10:00,246.95,246.96,246.51,246.59,20530.0,230.2834,230.2927,229.8731,229.9477,20530.0
2022-04-21 15:20:00,246.65,246.7,245.68,246.17,38440.0,230.0037,230.0503,229.0991,229.556,38440.0
2022-04-21 15:30:00,246.12,246.28,245.35,245.74,27888.0,229.5094,229.6586,228.7914,229.1551,27888.0
2022-04-21 15:40:00,245.81,245.98,245.13,245.28,47138.0,229.2203,229.3789,228.5862,228.7261,47138.0
2022-04-21 15:50:00,245.59,246.23,245.54,246.11,114677.0,229.0152,229.612,228.9686,229.5001,114677.0
2022-04-22 09:30:00,246.78,248.26,245.78,247.8,21717.0,230.1249,231.505,229.1924,231.076,21717.0
2022-04-22 09:40:00,248.05,248.12,246.31,247.92,14927.0,231.3092,231.3744,229.6866,231.1879,14927.0
2022-04-22 09:50:00,247.79,249.52,247.62,247.62,15472.0,231.0667,232.68,230.9082,230.9082,15472.0
2022-04-22 10:00:00,247.9,248.29,247.35,247.84,11254.0,231.1693,231.533,230.6564,231.1133,11254.0
2022-04-22 10:10:00,248.0,248.36,246.88,247.27,18945.0,231.2625,231.5982,230.2181,230.5818,18945.0
2022-04-22 10:20:00,246.97,247.55,246.76,247.48,18673.0,230.3021,230.8429,230.1062,230.7776,18673.0
2022-04-22 10:30:00,247.39,248.22,247.29,247.46,12737.0,230.6937,231.4677,230.6005,230.759,12737.0
2022-04-22 10:40:00,247.29,247.41,246.44,246.54,10858.0,230.6005,230.7124,229.8078,229.9011,10858.0
2022-04-22 10:50:00,246.36,247.42,246.32,247.36,8142.0,229.7332,230.7217,229.6959,230.6657,8142.0
2022-04-22 11:00:00,247.28,247.55,246.84,247.24,8326.0,230.5911,230.8429,230.1808,230.5538,8326.0
2022-04-22 11:10:00,247.19,248.44,247.15,248.2,7111.0,230.5072,231.6728,230.4699,231.449,7111.0
2022-04-22 11:20:00,248.29,248.87,248.28,248.87,8854.0,231.533,232.0738,231.5236,232.0738,8854.0
2022-04-22 11:30:00,248.75,249.0,248.24,248.88,11423.0,231.9619,232.1951,231.4863,232.0832,11423.0
2022-04-22 11:40:00,248.78,248.79,248.0,248.21,11842.0,231.9899,231.9992,231.2625,231.4584,11842.0
2022-04-22 11:50:00,248.14,248.41,247.96,248.19,11406.0,231.3931,231.6449,231.2252,231.4397,11406.0
2022-04-22 12:00:00,248.21,248.5,248.02,248.5,6883.0,231.4584,231.7288,231.2812,231.7288,6883.0
2022-04-22 12:10:00,248.45,249.21,248.44,249.21,7744.0,231.6822,232.3909,231.6728,232.3909,7744.0
2022-04-22 12:20:00,249.23,249.8,249.23,249.78,10527.0,232.4095,232.9411,232.4095,232.9224,10527.0
2022-04-22 12:30:00,249.81,250.93,249.78,250.66,25381.0,232.9504,233.9948,232.9224,233.743,25381.0
2022-04-22 12:40:00,250.7,250.86,250.22,250.22,9695.0,233.7803,233.9295,233.3327,233.3327,9695.0
2022-04-22 12:50:00,250.09,250.21,249.69,249.82,10359.0,233.2115,233.3234,232.8385,232.9597,10359.0
2022-04-22 13:00:00,249.64,249.66,249.11,249.4,5581.0,232.7919,232.8105,232.2976,232.5681,5581.0
2022-04-22 13:10:00,249.36,250.1,249.34,249.99,18322.0,232.5308,233.2208,232.5121,233.1182,18322.0
2022-04-22 13:20:00,250.09,250.11,249.57,250.11,13165.0,233.2115,233.2301,232.7266,233.2301,13165.0
2022-04-22 13:30:00,250.07,250.07,248.63,248.74,6881.0,233.1928,233.1928,231.85,231.9526,6881.0
2022-04-22 13:40:00,248.7,248.7,248.31,248.34,4380.0,231.9153,231.9153,231.5516,231.5796,4380.0
2022-04-22 13:50:00,248.28,248.35,248.15,248.25,3307.0,231.5236,231.5889,231.4024,231.4957,3307.0
2022-04-22 14:00:00,248.11,248.31,248.09,248.14,5681.0,231.3651,231.5516,231.3465,231.3931,5681.0
2022-04-22 14:10:00,248.13,248.9,248.13,248.87,6579.0,231.3838,232.1018,231.3838,232.0738,6579.0
2022-04-22 14:20:00,248.83,248.96,248.59,248.71,7484.0,232.0365,232.1578,231.8127,231.9246,7484.0
2022-04-22 14:30:00,248.73,248.78,248.33,248.48,4500.0,231.9433,231.9899,231.5703,231.7101,4500.0
2022-04-22 14:40:00,248.53,248.67,248.4,248.48,7026.0,231.7568,231.8873,231.6355,231.7101,7026.0
2022-04-22 14:50:00,248.47,248.65,248.08,248.14,6496.0,231.7008,231.8687,231.3371,231.3931,6496.0
2022-04-22 15:00:00,248.28,248.29,247.88,247.91,4496.0,231.5236,231.533,231.1506,231.1786,4496.0
2022-04-22 15:10:00,247.91,248.97,247.62,248.97,8573.0,231.1786,232.1671,230.9082,232.1671,8573.0
2022-04-22 15:20:00,248.88,249.12,248.68,248.73,6439.0,232.0832,232.307,231.8966,231.9433,6439.0
2022-04-22 15:30:00,248.72,249.86,248.72,249.57,8994.0,231.9339,232.997,231.9339,232.7266,8994.0
2022-04-22 15:40:00,249.67,249.86,248.84,248.85,12338.0,232.8198,232.997,232.0459,232.0552,12338.0
2022-04-22 15:50:00,248.78,248.78,247.62,247.88,59500.0,231.9899,231.9899,230.9082,231.1506,59500.0
2022-04-25 09:30:00,246.8,247.45,245.11,245.8,80066.0,230.1435,230.7497,228.5676,229.211,80066.0
2022-04-25 09:40:00,246.29,247.28,245.09,245.46,14834.0,229.6679,230.5911,228.5489,228.894,14834.0
2022-04-25 09:50:00,245.39,245.39,243.03,243.22,13114.0,228.8287,228.8287,226.628,226.8051,13114.0
2022-04-25 10:00:00,242.92,243.87,242.15,242.15,15121.0,226.5254,227.4113,225.8074,225.8074,15121.0
2022-04-25 10:10:00,242.28,242.68,241.43,241.54,11426.0,225.9286,226.3016,225.1359,225.2385,11426.0
2022-04-25 10:20:00,241.68,242.34,241.07,242.34,17464.0,225.3691,225.9845,224.8002,225.9845,17464.0
2022-04-25 10:30:00,242.43,243.04,241.84,242.31,7081.0,226.0685,226.6373,225.5183,225.9566,7081.0
2022-04-25 10:40:00,242.02,242.25,240.32,240.74,16872.0,225.6861,225.9006,224.1009,224.4925,16872.0
2022-04-25 10:50:00,240.88,241.03,239.53,239.9,17938.0,224.6231,224.7629,223.3642,223.7092,17938.0
2022-04-25 11:00:00,239.93,239.95,239.05,239.05,23143.0,223.7372,223.7558,222.9166,222.9166,23143.0
2022-04-25 11:10:00,239.13,239.82,238.66,238.68,19326.0,222.9912,223.6346,222.5529,222.5715,19326.0
2022-04-25 11:20:00,238.41,239.49,238.19,238.78,34200.0,222.3198,223.3269,222.1146,222.6648,34200.0
2022-04-25 11:30:00,238.81,239.06,238.19,238.19,11000.0,222.6928,222.9259,222.1146,222.1146,11000.0
2022-04-25 11:40:00,238.21,238.47,237.66,237.8,20219.0,222.1333,222.3757,221.6204,221.7509,20219.0
2022-04-25 11:50:00,237.87,237.88,237.06,237.87,15290.0,221.8162,221.8255,221.0609,221.8162,15290.0
2022-04-25 12:00:00,237.76,239.36,237.69,238.99,13747.0,221.7136,223.2057,221.6484,222.8606,13747.0
2022-04-25 12:10:00,238.8,239.0,237.69,237.69,15582.0,222.6834,222.87,221.6484,221.6484,15582.0
2022-04-25 12:20:00,237.99,239.34,237.85,238.75,4860.0,221.9281,223.187,221.7976,222.6368,4860.0
2022-04-25 12:30:00,238.76,239.1,238.56,238.59,7287.0,222.6461,222.9632,222.4596,222.4876,7287.0
2022-04-25 12:40:00,238.62,238.64,238.19,238.58,20720.0,222.5156,222.5342,222.1146,222.4783,20720.0
2022-04-25 12:50:00,238.73,239.3,238.03,239.23,23505.0,222.6182,223.1497,221.9654,223.0844,23505.0
2022-04-25 13:00:00,239.35,239.35,238.5,238.99,11203.0,223.1963,223.1963,222.4037,222.8606,11203.0
2022-04-25 13:10:00,239.19,239.52,238.6,238.75,15651.0,223.0471,223.3549,222.4969,222.6368,15651.0
2022-04-25 13:20:00,238.74,239.26,238.66,238.97,4680.0,222.6275,223.1124,222.5529,222.842,4680.0
2022-04-25 13:30:00,238.81,239.03,238.7,238.98,7008.0,222.6928,222.8979,222.5902,222.8513,7008.0
2022-04-25 13:40:00,239.11,239.33,238.61,239.06,6888.0,222.9725,223.1777,222.5063,222.9259,6888.0
2022-04-25 13:50:00,238.96,239.13,238.55,238.88,22435.0,222.8326,222.9912,222.4503,222.758,22435.0
2022-04-25 14:00:00,239.06,240.26,238.92,239.97,18878.0,222.9259,224.0449,222.7953,223.7745,18878.0
2022-04-25 14:10:00,240.09,240.47,239.65,240.39,26007.0,223.8864,224.2407,223.4761,224.1661,26007.0
2022-04-25 14:20:00,240.39,241.13,240.0,240.7,11139.0,224.1661,224.8562,223.8025,224.4552,11139.0
2022-04-25 14:30:00,240.76,241.42,240.64,241.29,24050.0,224.5112,225.1266,224.3993,225.0054,24050.0
2022-04-25 14:40:00,241.13,241.51,241.09,241.17,4661.0,224.8562,225.2106,224.8189,224.8935,4661.0
2022-04-25 14:50:00,241.25,241.53,240.92,241.27,15629.0,224.9681,225.2292,224.6604,224.9867,15629.0
2022-04-25 15:00:00,241.2,241.62,241.07,241.43,6640.0,224.9215,225.3131,224.8002,225.1359,6640.0
2022-04-25 15:10:00,241.38,241.46,240.77,240.81,27385.0,225.0893,225.1639,224.5205,224.5578,27385.0
2022-04-25 15:20:00,240.87,241.88,240.81,241.7,79610.0,224.6137,225.5556,224.5578,225.3877,79610.0
2022-04-25 15:30:00,241.79,243.2,241.59,242.94,29156.0,225.4717,226.7865,225.2852,226.544,29156.0
2022-04-25 15:40:00,242.97,243.44,242.7,243.17,19237.0,226.572,227.0103,226.3202,226.7585,19237.0
2022-04-25 15:50:00,243.1,243.46,242.61,242.9,50359.0,226.6932,227.0289,226.2363,226.5067,50359.0
2022-04-26 09:30:00,244.3,244.96,243.13,243.71,19815.0,227.8123,228.4277,226.7212,227.2621,19815.0
2022-04-26 09:40:00,244.52,244.98,242.93,243.22,9314.0,228.0174,228.4464,226.5347,226.8051,9314.0
2022-04-26 09:50:00,242.65,242.92,242.23,242.49,7061.0,226.2736,226.5254,225.882,226.1244,7061.0
2022-04-26 10:00:00,242.16,243.73,242.16,243.05,16697.0,225.8167,227.2807,225.8167,226.6466,16697.0
2022-04-26 10:10:00,243.18,243.4,241.77,241.77,12243.0,226.7678,226.973,225.453,225.453,12243.0
2022-04-26 10:20:00,241.61,242.24,241.32,242.0,7075.0,225.3038,225.8913,225.0334,225.6675,7075.0
2022-04-26 10:30:00,241.9,242.11,241.63,242.11,11002.0,225.5742,225.7701,225.3225,225.7701,11002.0
2022-04-26 10:40:00,241.87,241.92,241.13,241.29,7968.0,225.5463,225.5929,224.8562,225.0054,7968.0
2022-04-26 10:50:00,241.41,243.08,241.31,243.0,24765.0,225.1173,226.6746,225.024,226.6,24765.0
2022-04-26 11:00:00,242.98,245.88,242.96,245.77,11938.0,226.5813,229.2856,226.5627,229.183,11938.0
2022-04-26 11:10:00,245.88,246.23,245.09,245.65,17174.0,229.2856,229.612,228.5489,229.0711,17174.0
2022-04-26 11:20:00,245.65,246.01,245.38,245.83,13860.0,229.0711,229.4068,228.8194,229.239,13860.0
2022-04-26 11:30:00,245.75,245.84,244.97,245.39,4868.0,229.1644,229.2483,228.437,228.8287,4868.0
2022-04-26 11:40:00,245.38,246.07,245.12,246.06,7583.0,228.8194,229.4628,228.5769,229.4535,7583.0
2022-04-26 11:50:00,246.07,246.2,245.07,245.08,9121.0,229.4628,229.584,228.5303,228.5396,9121.0
2022-04-26 12:00:00,244.64,245.11,244.56,244.87,4894.0,228.1293,228.5676,228.0547,228.3438,4894.0
2022-04-26 12:10:00,244.82,245.37,244.54,244.86,9192.0,228.2972,228.81,228.0361,228.3345,9192.0
2022-04-26 12:20:00,244.78,245.6,244.55,245.41,12937.0,228.2599,229.0245,228.0454,228.8473,12937.0
2022-04-26 12:30:00,245.22,245.22,244.12,244.17,2255.0,228.6702,228.6702,227.6444,227.691,2255.0
2022-04-26 12:40:00,244.11,244.11,243.0,243.13,7702.0,227.6351,227.6351,226.6,226.7212,7702.0
2022-04-26 12:50:00,243.06,243.97,242.97,243.74,12883.0,226.6559,227.5045,226.572,227.29,12883.0
2022-04-26 13:00:00,243.88,243.88,243.19,243.22,6007.0,227.4206,227.4206,226.7772,226.8051,6007.0
2022-04-26 13:10:00,243.19,243.74,243.0,243.72,15439.0,226.7772,227.29,226.6,227.2714,15439.0
2022-04-26 13:20:00,243.63,243.67,243.11,243.11,8986.0,227.1875,227.2248,226.7026,226.7026,8986.0
2022-04-26 13:30:00,242.94,243.25,242.81,243.14,5634.0,226.544,226.8331,226.4228,226.7305,5634.0
2022-04-26 13:40:00,243.11,243.93,243.01,243.63,10514.0,226.7026,227.4672,226.6093,227.1875,10514.0
2022-04-26 13:50:00,243.73,243.79,243.06,243.14,11552.0,227.2807,227.3367,226.6559,226.7305,11552.0
2022-04-26 14:00:00,243.16,243.51,242.81,242.97,5292.0,226.7492,227.0756,226.4228,226.572,5292.0
2022-04-26 14:10:00,243.0,243.71,242.9,243.53,10330.0,226.6,227.2621,226.5067,227.0942,10330.0
2022-04-26 14:20:00,243.46,243.97,243.46,243.91,5033.0,227.0289,227.5045,227.0289,227.4486,5033.0
2022-04-26 14:30:00,243.91,243.98,242.98,243.61,12997.0,227.4486,227.5139,226.5813,227.1688,12997.0
2022-04-26 14:40:00,243.61,243.67,242.98,243.32,5828.0,227.1688,227.2248,226.5813,226.8984,5828.0
2022-04-26 14:50:00,243.26,243.5,242.66,242.79,12152.0,226.8424,227.0662,226.2829,226.4042,12152.0
2022-04-26 15:00:00,242.9,243.03,241.95,242.17,15107.0,226.5067,226.628,225.6209,225.826,15107.0
2022-04-26 15:10:00,242.12,242.4,241.28,241.67,21474.0,225.7794,226.0405,224.9961,225.3598,21474.0
2022-04-26 15:20:00,241.63,241.95,241.48,241.72,18993.0,225.3225,225.6209,225.1826,225.4064,18993.0
2022-04-26 15:30:00,241.81,241.98,241.02,241.39,11859.0,225.4903,225.6488,224.7536,225.0986,11859.0
2022-04-26 15:40:00,241.46,241.52,240.8,240.9,25116.0,225.1639,225.2199,224.5485,224.6417,25116.0
2022-04-26 15:50:00,240.82,241.26,240.31,240.37,78362.0,224.5671,224.9774,224.0915,224.1475,78362.0
2022-04-27 09:30:00,240.37,241.95,239.79,240.09,14489.0,224.1475,225.6209,223.6066,223.8864,14489.0
2022-04-27 09:40:00,239.79,242.16,238.67,241.93,9683.0,223.6066,225.8167,222.5622,225.6022,9683.0
2022-04-27 09:50:00,242.15,243.07,241.83,242.39,14744.0,225.8074,226.6653,225.509,226.0312,14744.0
2022-04-27 10:00:00,242.42,243.49,242.12,242.68,15903.0,226.0591,227.0569,225.7794,226.3016,15903.0
2022-04-27 10:10:00,242.62,243.01,241.64,241.71,14163.0,226.2456,226.6093,225.3318,225.3971,14163.0
2022-04-27 10:20:00,241.4,242.5,241.33,241.45,6813.0,225.108,226.1337,225.0427,225.1546,6813.0
2022-04-27 10:30:00,241.01,241.67,240.63,241.67,8029.0,224.7443,225.3598,224.3899,225.3598,8029.0
2022-04-27 10:40:00,242.19,242.83,242.08,242.82,11358.0,225.8447,226.4415,225.7421,226.4321,11358.0
2022-04-27 10:50:00,242.98,243.91,242.89,243.3,9532.0,226.5813,227.4486,226.4974,226.8797,9532.0
2022-04-27 11:00:00,243.28,243.56,242.49,242.93,8706.0,226.8611,227.1222,226.1244,226.5347,8706.0
2022-04-27 11:10:00,242.89,243.8,242.6,243.4,5348.0,226.4974,227.346,226.227,226.973,5348.0
2022-04-27 11:20:00,243.27,243.52,242.79,243.51,3606.0,226.8518,227.0849,226.4042,227.0756,3606.0
2022-04-27 11:30:00,243.63,243.75,243.27,243.61,4453.0,227.1875,227.2994,226.8518,227.1688,4453.0
2022-04-27 11:40:00,243.66,244.32,243.58,244.26,3662.0,227.2154,227.8309,227.1408,227.775,3662.0
2022-04-27 11:50:00,244.21,244.4,243.62,243.94,5278.0,227.7283,227.9055,227.1781,227.4766,5278.0
2022-04-27 12:00:00,243.85,244.04,243.68,244.01,2946.0,227.3926,227.5698,227.2341,227.5418,2946.0
2022-04-27 12:10:00,244.02,244.02,242.88,243.04,5293.0,227.5512,227.5512,226.4881,226.6373,5293.0
2022-04-27 12:20:00,242.84,243.66,242.82,243.46,6531.0,226.4508,227.2154,226.4321,227.0289,6531.0
2022-04-27 12:30:00,243.57,244.24,243.56,243.88,5481.0,227.1315,227.7563,227.1222,227.4206,5481.0
2022-04-27 12:40:00,243.83,244.16,243.77,243.99,3980.0,227.374,227.6817,227.318,227.5232,3980.0
2022-04-27 12:50:00,244.07,244.21,242.85,243.13,7749.0,227.5978,227.7283,226.4601,226.7212,7749.0
2022-04-27 13:00:00,243.0,243.16,242.2,242.58,11423.0,226.6,226.7492,225.854,226.2083,11423.0
2022-04-27 13:10:00,242.58,243.02,242.55,242.92,5291.0,226.2083,226.6186,226.1804,226.5254,5291.0
2022-04-27 13:20:00,242.95,243.45,242.52,243.04,6567.0,226.5534,227.0196,226.1524,226.6373,6567.0
2022-04-27 13:30:00,243.1,243.51,243.0,243.45,5937.0,226.6932,227.0756,226.6,227.0196,5937.0
2022-04-27 13:40:00,243.49,243.71,243.33,243.68,6923.0,227.0569,227.2621,226.9077,227.2341,6923.0
2022-04-27 13:50:00,243.9,244.01,243.72,243.97,9904.0,227.4393,227.5418,227.2714,227.5045,9904.0
2022-04-27 14:00:00,244.06,244.06,243.46,243.67,10617.0,227.5885,227.5885,227.0289,227.2248,10617.0
2022-04-27 14:10:00,243.62,243.8,243.46,243.67,10762.0,227.1781,227.346,227.0289,227.2248,10762.0
2022-04-27 14:20:00,243.64,244.02,243.45,243.66,15824.0,227.1968,227.5512,227.0196,227.2154,15824.0
2022-04-27 14:30:00,243.67,243.7,242.89,243.09,8685.0,227.2248,227.2527,226.4974,226.6839,8685.0
2022-04-27 14:40:00,243.18,243.88,243.05,243.28,8343.0,226.7678,227.4206,226.6466,226.8611,8343.0
2022-04-27 14:50:00,243.36,243.36,242.09,242.3,8259.0,226.9357,226.9357,225.7514,225.9472,8259.0
2022-04-27 15:00:00,242.25,242.33,241.33,241.45,10514.0,225.9006,225.9752,225.0427,225.1546,10514.0
2022-04-27 15:10:00,241.44,241.91,241.4,241.66,10561.0,225.1453,225.5836,225.108,225.3504,10561.0
2022-04-27 15:20:00,241.75,241.93,241.45,241.75,15240.0,225.4344,225.6022,225.1546,225.4344,15240.0
2022-04-27 15:30:00,241.68,241.86,241.18,241.4,15773.0,225.3691,225.5369,224.9028,225.108,15773.0
2022-04-27 15:40:00,241.47,241.79,241.22,241.38,19703.0,225.1733,225.4717,224.9401,225.0893,19703.0
2022-04-27 15:50:00,241.12,241.51,240.67,241.18,68655.0,224.8469,225.2106,224.4272,224.9028,68655.0
2022-04-28 09:30:00,240.93,240.93,237.69,238.77,38098.0,224.6697,224.6697,221.6484,222.6555,38098.0
2022-04-28 09:40:00,238.81,239.56,238.07,239.21,36176.0,222.6928,223.3922,222.0027,223.0658,36176.0
2022-04-28 09:50:00,238.96,239.93,238.93,239.48,19342.0,222.8326,223.7372,222.8047,223.3176,19342.0
2022-04-28 10:00:00,239.34,239.6,238.49,238.49,23327.0,223.187,223.4295,222.3944,222.3944,23327.0
2022-04-28 10:10:00,238.33,238.95,237.69,237.77,17370.0,222.2452,222.8233,221.6484,221.723,17370.0
2022-04-28 10:20:00,237.84,238.75,237.59,238.18,10482.0,221.7882,222.6368,221.5551,222.1053,10482.0
2022-04-28 10:30:00,238.26,238.42,237.3,237.66,11656.0,222.1799,222.3291,221.2847,221.6204,11656.0
2022-04-28 10:40:00,237.54,238.19,237.28,237.92,14717.0,221.5085,222.1146,221.266,221.8628,14717.0
2022-04-28 10:50:00,237.77,237.78,236.82,237.0,10295.0,221.723,221.7323,220.8371,221.0049,10295.0
2022-04-28 11:00:00,236.99,237.13,236.0,236.27,21906.0,220.9956,221.1262,220.0724,220.3242,21906.0
2022-04-28 11:10:00,236.07,236.66,235.74,236.01,17866.0,220.1377,220.6879,219.83,220.0817,17866.0
2022-04-28 11:20:00,236.09,236.58,236.07,236.56,10228.0,220.1563,220.6133,220.1377,220.5946,10228.0
2022-04-28 11:30:00,236.48,236.84,235.98,236.09,11133.0,220.52,220.8557,220.0538,220.1563,11133.0
2022-04-28 11:40:00,236.17,236.32,235.83,236.13,12300.0,220.2309,220.3708,219.9139,220.1936,12300.0
2022-04-28 11:50:00,236.22,237.08,236.22,237.03,8409.0,220.2776,221.0795,220.2776,221.0329,8409.0
2022-04-28 12:00:00,237.05,237.05,236.11,236.51,11529.0,221.0516,221.0516,220.175,220.548,11529.0
2022-04-28 12:10:00,236.48,237.03,236.27,236.94,12067.0,220.52,221.0329,220.3242,220.949,12067.0
2022-04-28 12:20:00,236.86,237.26,236.35,237.0,10629.0,220.8744,221.2474,220.3988,221.0049,10629.0
2022-04-28 12:30:00,237.18,237.98,237.05,237.75,11875.0,221.1728,221.9188,221.0516,221.7043,11875.0
2022-04-28 12:40:00,237.84,238.63,237.77,237.99,15987.0,221.7882,222.5249,221.723,221.9281,15987.0
2022-04-28 12:50:00,238.0,238.63,237.75,238.08,31903.0,221.9374,222.5249,221.7043,222.012,31903.0
2022-04-28 13:00:00,238.16,238.24,237.62,237.87,23868.0,222.0866,222.1612,221.5831,221.8162,23868.0
2022-04-28 13:10:00,237.81,238.43,237.65,238.07,32809.0,221.7603,222.3384,221.6111,222.0027,32809.0
2022-04-28 13:20:00,238.04,238.08,237.54,237.64,14598.0,221.9747,222.012,221.5085,221.6017,14598.0
2022-04-28 13:30:00,237.65,237.87,237.34,237.77,23676.0,221.6111,221.8162,221.322,221.723,23676.0
2022-04-28 13:40:00,237.78,238.1,237.31,237.76,17884.0,221.7323,222.0307,221.294,221.7136,17884.0
2022-04-28 13:50:00,237.75,238.04,237.54,237.91,12504.0,221.7043,221.9747,221.5085,221.8535,12504.0
2022-04-28 14:00:00,238.1,238.79,238.07,238.67,11759.0,222.0307,222.6741,222.0027,222.5622,11759.0
2022-04-28 14:10:00,238.62,239.08,238.58,239.07,7674.0,222.5156,222.9446,222.4783,222.9352,7674.0
2022-04-28 14:20:00,239.13,239.14,238.59,238.74,5782.0,222.9912,223.0005,222.4876,222.6275,5782.0
2022-04-28 14:30:00,238.8,239.13,238.66,238.98,7126.0,222.6834,222.9912,222.5529,222.8513,7126.0
2022-04-28 14:40:00,238.95,239.83,238.88,239.83,10698.0,222.8233,223.6439,222.758,223.6439,10698.0
2022-04-28 14:50:00,239.85,240.14,239.25,239.42,11062.0,223.6626,223.933,223.1031,223.2616,11062.0
2022-04-28 15:00:00,239.45,239.58,239.27,239.48,5832.0,223.2896,223.4108,223.1217,223.3176,5832.0
2022-04-28 15:10:00,239.45,239.66,239.15,239.58,9750.0,223.2896,223.4854,223.0098,223.4108,9750.0
2022-04-28 15:20:00,239.57,239.62,239.24,239.32,11972.0,223.4015,223.4481,223.0938,223.1684,11972.0
2022-04-28 15:30:00,239.29,239.65,239.14,239.26,23218.0,223.1404,223.4761,223.0005,223.1124,23218.0
2022-04-28 15:40:00,239.28,239.62,239.1,239.29,47783.0,223.1311,223.4481,222.9632,223.1404,47783.0
2022-04-28 15:50:00,239.27,239.55,238.75,239.35,64616.0,223.1217,223.3828,222.6368,223.1963,64616.0
2022-04-29 09:30:00,250.9,253.86,237.54,240.38,67065.0,233.9668,236.7271,221.5085,224.1568,67065.0
2022-04-29 09:40:00,240.38,242.18,236.0,236.47,39360.0,224.1568,225.8353,220.0724,220.5107,39360.0
2022-04-29 09:50:00,236.12,238.96,236.1,237.51,14969.0,220.1843,222.8326,220.1657,221.4805,14969.0
2022-04-29 10:00:00,237.31,244.19,237.3,239.64,33520.0,221.294,227.7097,221.2847,223.4668,33520.0
2022-04-29 10:10:00,239.8,240.16,237.21,237.33,9012.0,223.616,223.9517,221.2008,221.3127,9012.0
2022-04-29 10:20:00,237.15,237.49,236.38,236.38,8225.0,221.1448,221.4619,220.4268,220.4268,8225.0
2022-04-29 10:30:00,236.4,237.5,235.94,236.58,8582.0,220.4454,221.4712,220.0165,220.6133,8582.0
2022-04-29 10:40:00,236.54,237.0,235.73,236.25,5797.0,220.576,221.0049,219.8206,220.3055,5797.0
2022-04-29 10:50:00,236.38,237.11,236.38,236.48,5363.0,220.4268,221.1075,220.4268,220.52,5363.0
2022-04-29 11:00:00,236.65,237.26,236.31,236.99,6591.0,220.6786,221.2474,220.3615,220.9956,6591.0
2022-04-29 11:10:00,237.09,237.71,236.93,237.11,8921.0,221.0889,221.667,220.9397,221.1075,8921.0
2022-04-29 11:20:00,237.15,238.4,237.15,237.56,4080.0,221.1448,222.3104,221.1448,221.5271,4080.0
2022-04-29 11:30:00,237.54,238.15,236.95,236.96,7637.0,221.5085,222.0773,220.9583,220.9676,7637.0
2022-04-29 11:40:00,236.94,237.66,236.55,236.55,4532.0,220.949,221.6204,220.5853,220.5853,4532.0
2022-04-29 11:50:00,236.76,237.72,236.6,236.8,7666.0,220.7811,221.6763,220.6319,220.8184,7666.0
2022-04-29 12:00:00,236.94,237.61,236.16,236.17,5821.0,220.949,221.5738,220.2216,220.2309,5821.0
2022-04-29 12:10:00,236.13,236.13,235.36,235.94,3996.0,220.1936,220.1936,219.4756,220.0165,3996.0
2022-04-29 12:20:00,235.99,236.09,235.08,235.09,7886.0,220.0631,220.1563,219.2145,219.2238,7886.0
2022-04-29 12:30:00,235.04,235.33,234.95,235.16,6073.0,219.1772,219.4476,219.0933,219.2891,6073.0
2022-04-29 12:40:00,235.05,235.17,234.41,234.81,7157.0,219.1865,219.2984,218.5897,218.9627,7157.0
2022-04-29 12:50:00,234.74,234.74,234.0,234.23,11519.0,218.8975,218.8975,218.2074,218.4219,11519.0
2022-04-29 13:00:00,234.19,234.37,233.18,233.46,14933.0,218.3846,218.5524,217.4427,217.7038,14933.0
2022-04-29 13:10:00,233.43,234.23,233.02,234.23,15421.0,217.6759,218.4219,217.2935,218.4219,15421.0
2022-04-29 13:20:00,234.34,235.87,234.09,234.88,19729.0,218.5245,219.9512,218.2913,219.028,19729.0
2022-04-29 13:30:00,234.77,235.28,234.53,234.53,9315.0,218.9254,219.401,218.7016,218.7016,9315.0
2022-04-29 13:40:00,234.39,234.52,233.85,234.09,8029.0,218.5711,218.6923,218.0675,218.2913,8029.0
2022-04-29 13:50:00,234.07,234.21,233.42,233.79,8341.0,218.2727,218.4032,217.6665,218.0116,8341.0
2022-04-29 14:00:00,233.99,234.61,233.83,234.0,16471.0,218.1981,218.7762,218.0489,218.2074,16471.0
2022-04-29 14:10:00,233.89,234.25,233.38,234.06,23438.0,218.1048,218.4405,217.6292,218.2633,23438.0
2022-04-29 14:20:00,234.01,234.32,233.27,233.91,9642.0,218.2167,218.5058,217.5267,218.1235,9642.0
2022-04-29 14:30:00,233.77,233.87,233.12,233.36,14582.0,217.9929,218.0862,217.3868,217.6106,14582.0
2022-04-29 14:40:00,233.32,233.85,233.02,233.14,7571.0,217.5733,218.0675,217.2935,217.4054,7571.0
2022-04-29 14:50:00,233.19,233.42,232.84,233.42,7881.0,217.4521,217.6665,217.1257,217.6665,7881.0
2022-04-29 15:00:00,233.28,233.29,232.37,232.53,9663.0,217.536,217.5453,216.6874,216.8366,9663.0
2022-04-29 15:10:00,232.49,232.59,232.02,232.44,18473.0,216.7993,216.8926,216.361,216.7527,18473.0
2022-04-29 15:20:00,232.41,232.84,232.3,232.53,15538.0,216.7247,217.1257,216.6221,216.8366,15538.0
2022-04-29 15:30:00,232.44,233.55,232.33,233.26,28356.0,216.7527,217.7878,216.6501,217.5173,28356.0
2022-04-29 15:40:00,233.28,233.45,232.02,232.02,25179.0,217.536,217.6945,216.361,216.361,25179.0
2022-04-29 15:50:00,231.98,232.34,231.41,232.04,135263.0,216.3237,216.6594,215.7922,216.3797,135263.0
2022-05-02 09:30:00,230.43,234.88,230.39,233.3,33547.0,214.8783,219.028,214.841,217.5546,33547.0
2022-05-02 09:40:00,233.33,235.11,233.3,234.16,16862.0,217.5826,219.2425,217.5546,218.3566,16862.0
2022-05-02 09:50:00,234.0,234.68,233.54,233.85,19796.0,218.2074,218.8415,217.7784,218.0675,19796.0
2022-05-02 10:00:00,233.89,235.39,233.45,233.45,20247.0,218.1048,219.5036,217.6945,217.6945,20247.0
2022-05-02 10:10:00,233.45,237.67,233.45,237.59,26169.0,217.6945,221.6297,217.6945,221.5551,26169.0
2022-05-02 10:20:00,237.59,238.87,237.18,237.97,16249.0,221.5551,222.7487,221.1728,221.9095,16249.0
2022-05-02 10:30:00,238.13,238.3,236.4,237.41,17514.0,222.0587,222.2172,220.4454,221.3873,17514.0
2022-05-02 10:40:00,237.68,238.03,237.32,238.03,16900.0,221.639,221.9654,221.3033,221.9654,16900.0
2022-05-02 10:50:00,238.07,238.55,237.24,237.51,18954.0,222.0027,222.4503,221.2287,221.4805,18954.0
2022-05-02 11:00:00,237.66,237.68,235.08,235.57,16038.0,221.6204,221.639,219.2145,219.6714,16038.0
2022-05-02 11:10:00,235.5,236.37,235.35,236.06,10969.0,219.6062,220.4174,219.4663,220.1284,10969.0
2022-05-02 11:20:00,236.01,236.47,235.23,235.56,15881.0,220.0817,220.5107,219.3544,219.6621,15881.0
2022-05-02 11:30:00,235.53,237.01,235.24,236.22,8695.0,219.6341,221.0143,219.3637,220.2776,8695.0
2022-05-02 11:40:00,236.22,236.82,236.16,236.54,8519.0,220.2776,220.8371,220.2216,220.576,8519.0
2022-05-02 11:50:00,236.52,236.57,235.91,236.12,11368.0,220.5573,220.604,219.9885,220.1843,11368.0
2022-05-02 12:00:00,236.09,236.09,234.84,235.0,12108.0,220.1563,220.1563,218.9907,219.1399,12108.0
2022-05-02 12:10:00,235.01,235.85,234.99,235.84,6901.0,219.1492,219.9325,219.1306,219.9232,6901.0
2022-05-02 12:20:00,236.0,236.11,234.9,235.35,9361.0,220.0724,220.175,219.0467,219.4663,9361.0
2022-05-02 12:30:00,235.49,235.64,234.97,234.97,9841.0,219.5968,219.7367,219.1119,219.1119,9841.0
2022-05-02 12:40:00,235.01,235.17,234.6,234.94,7859.0,219.1492,219.2984,218.7669,219.084,7859.0
2022-05-02 12:50:00,234.92,234.92,234.25,234.58,7518.0,219.0653,219.0653,218.4405,218.7483,7518.0
2022-05-02 13:00:00,234.86,234.88,234.25,234.67,11803.0,219.0094,219.028,218.4405,218.8322,11803.0
2022-05-02 13:10:00,234.61,234.97,234.47,234.65,5186.0,218.7762,219.1119,218.6457,218.8135,5186.0
2022-05-02 13:20:00,234.55,234.63,234.09,234.09,7174.0,218.7203,218.7949,218.2913,218.2913,7174.0
2022-05-02 13:30:00,234.23,234.23,233.22,233.22,10467.0,218.4219,218.4219,217.48,217.48,10467.0
2022-05-02 13:40:00,233.22,233.59,232.75,232.75,12411.0,217.48,217.8251,217.0418,217.0418,12411.0
2022-05-02 13:50:00,232.76,233.16,232.72,232.97,8292.0,217.0511,217.4241,217.0138,217.2469,8292.0
2022-05-02 14:00:00,232.89,233.29,232.41,232.97,7568.0,217.1723,217.5453,216.7247,217.2469,7568.0
2022-05-02 14:10:00,232.94,233.42,232.14,233.38,17737.0,217.2189,217.6665,216.4729,217.6292,17737.0
2022-05-02 14:20:00,233.34,234.11,233.33,233.79,20482.0,217.5919,218.31,217.5826,218.0116,20482.0
2022-05-02 14:30:00,233.61,233.73,233.17,233.2,11351.0,217.8437,217.9556,217.4334,217.4614,11351.0
2022-05-02 14:40:00,233.13,233.13,231.97,232.14,11603.0,217.3961,217.3961,216.3144,216.4729,11603.0
2022-05-02 14:50:00,232.14,233.1,231.97,232.72,41055.0,216.4729,217.3681,216.3144,217.0138,41055.0
2022-05-02 15:00:00,232.7,234.38,232.68,234.16,34525.0,216.9951,218.5618,216.9765,218.3566,34525.0
2022-05-02 15:10:00,234.01,235.03,233.86,234.9,27849.0,218.2167,219.1679,218.0768,219.0467,27849.0
2022-05-02 15:20:00,235.01,235.77,235.01,235.63,42618.0,219.1492,219.8579,219.1492,219.7274,42618.0
2022-05-02 15:30:00,235.62,236.53,235.62,235.64,35565.0,219.7181,220.5666,219.7181,219.7367,35565.0
2022-05-02 15:40:00,235.71,236.06,235.04,235.5,42509.0,219.802,220.1284,219.1772,219.6062,42509.0
2022-05-02 15:50:00,235.46,235.68,234.92,235.21,83857.0,219.5689,219.774,219.0653,219.3357,83857.0
2022-05-03 09:30:00,236.76,237.82,236.56,236.88,17081.0,220.7811,221.7696,220.5946,220.893,17081.0
2022-05-03 09:40:00,236.86,237.68,236.86,237.59,5870.0,220.8744,221.639,220.8744,221.5551,5870.0
2022-05-03 09:50:00,237.43,237.78,236.93,237.0,6473.0,221.4059,221.7323,220.9397,221.0049,6473.0
2022-05-03 10:00:00,236.63,237.25,236.17,237.08,6395.0,220.6599,221.2381,220.2309,221.0795,6395.0
2022-05-03 10:10:00,237.68,238.67,237.1,238.67,11309.0,221.639,222.5622,221.0982,222.5622,11309.0
2022-05-03 10:20:00,238.9,239.96,237.93,239.31,23127.0,222.7767,223.7652,221.8722,223.159,23127.0
2022-05-03 10:30:00,239.16,239.54,237.84,238.22,10992.0,223.0192,223.3735,221.7882,222.1426,10992.0
2022-05-03 10:40:00,238.21,238.74,237.34,237.34,7576.0,222.1333,222.6275,221.322,221.322,7576.0
2022-05-03 10:50:00,237.58,238.65,237.37,238.39,45824.0,221.5458,222.5436,221.35,222.3011,45824.0
2022-05-03 11:00:00,238.33,238.84,237.96,238.2,21911.0,222.2452,222.7207,221.9001,222.1239,21911.0
2022-05-03 11:10:00,238.2,238.27,237.89,238.05,13449.0,222.1239,222.1892,221.8349,221.9841,13449.0
2022-05-03 11:20:00,237.95,238.98,237.85,238.95,9178.0,221.8908,222.8513,221.7976,222.8233,9178.0
2022-05-03 11:30:00,239.13,239.87,239.13,239.35,7418.0,222.9912,223.6812,222.9912,223.1963,7418.0
2022-05-03 11:40:00,239.35,239.48,239.03,239.38,6341.0,223.1963,223.3176,222.8979,223.2243,6341.0
2022-05-03 11:50:00,239.47,239.47,238.98,239.4,9780.0,223.3082,223.3082,222.8513,223.243,9780.0
2022-05-03 12:00:00,239.4,239.86,238.76,239.02,30908.0,223.243,223.6719,222.6461,222.8886,30908.0
2022-05-03 12:10:00,238.95,239.4,238.8,239.4,4524.0,222.8233,223.243,222.6834,223.243,4524.0
2022-05-03 12:20:00,239.59,239.84,239.28,239.28,10101.0,223.4201,223.6533,223.1311,223.1311,10101.0
2022-05-03 12:30:00,239.11,239.39,238.97,239.27,3540.0,222.9725,223.2336,222.842,223.1217,3540.0
2022-05-03 12:40:00,239.25,239.26,238.48,238.85,5929.0,223.1031,223.1124,222.385,222.7301,5929.0
2022-05-03 12:50:00,239.02,239.39,238.85,239.23,13250.0,222.8886,223.2336,222.7301,223.0844,13250.0
2022-05-03 13:00:00,239.26,239.55,239.06,239.37,4319.0,223.1124,223.3828,222.9259,223.215,4319.0
2022-05-03 13:10:00,239.44,239.65,239.33,239.34,5309.0,223.2803,223.4761,223.1777,223.187,5309.0
2022-05-03 13:20:00,239.37,239.37,238.43,238.65,14198.0,223.215,223.215,222.3384,222.5436,14198.0
2022-05-03 13:30:00,238.79,239.54,238.59,239.26,8415.0,222.6741,223.3735,222.4876,223.1124,8415.0
2022-05-03 13:40:00,239.38,239.54,239.11,239.19,7285.0,223.2243,223.3735,222.9725,223.0471,7285.0
2022-05-03 13:50:00,239.25,239.26,238.74,239.03,7050.0,223.1031,223.1124,222.6275,222.8979,7050.0
2022-05-03 14:00:00,239.01,239.01,238.23,238.42,7003.0,222.8793,222.8793,222.1519,222.3291,7003.0
2022-05-03 14:10:00,238.38,238.38,237.56,238.14,9939.0,222.2918,222.2918,221.5271,222.068,9939.0
2022-05-03 14:20:00,238.12,238.38,237.86,238.04,11325.0,222.0493,222.2918,221.8069,221.9747,11325.0
2022-05-03 14:30:00,238.08,238.94,238.04,238.43,13490.0,222.012,222.814,221.9747,222.3384,13490.0
2022-05-03 14:40:00,238.45,238.5,237.29,238.38,38827.0,222.3571,222.4037,221.2754,222.2918,38827.0
2022-05-03 14:50:00,238.3,239.27,238.29,239.24,8871.0,222.2172,223.1217,222.2079,223.0938,8871.0
2022-05-03 15:00:00,239.24,239.33,238.67,238.78,8512.0,223.0938,223.1777,222.5622,222.6648,8512.0
2022-05-03 15:10:00,238.88,238.91,238.47,238.48,12316.0,222.758,222.786,222.3757,222.385,12316.0
2022-05-03 15:20:00,238.49,238.69,237.58,237.79,17599.0,222.3944,222.5809,221.5458,221.7416,17599.0
2022-05-03 15:30:00,237.79,238.15,237.41,237.7,25719.0,221.7416,222.0773,221.3873,221.6577,25719.0
2022-05-03 15:40:00,237.54,238.02,237.23,237.81,27971.0,221.5085,221.9561,221.2194,221.7603,27971.0
2022-05-03 15:50:00,237.77,238.23,237.42,237.59,51716.0,221.723,222.1519,221.3966,221.5551,51716.0
2022-05-04 09:30:00,239.3,241.12,238.9,241.12,24193.0,223.1497,224.8469,222.7767,224.8469,24193.0
2022-05-04 09:40:00,240.89,241.36,240.45,240.47,18461.0,224.6324,225.0707,224.2221,224.2407,18461.0
2022-05-04 09:50:00,240.58,241.14,240.11,240.54,9039.0,224.3433,224.8655,223.905,224.306,9039.0
2022-05-04 10:00:00,240.62,240.62,239.0,239.01,7356.0,224.3806,224.3806,222.87,222.8793,7356.0
2022-05-04 10:10:00,239.0,239.59,238.7,239.56,21289.0,222.87,223.4201,222.5902,223.3922,21289.0
2022-05-04 10:20:00,239.56,240.33,239.56,240.24,18157.0,223.3922,224.1102,223.3922,224.0263,18157.0
2022-05-04 10:30:00,240.23,240.52,239.14,239.32,31445.0,224.0169,224.2874,223.0005,223.1684,31445.0
2022-05-04 10:40:00,239.32,239.84,238.93,239.84,26743.0,223.1684,223.6533,222.8047,223.6533,26743.0
2022-05-04 10:50:00,240.07,240.6,239.9,239.96,12299.0,223.8677,224.362,223.7092,223.7652,12299.0
2022-05-04 11:00:00,240.05,240.32,239.57,239.98,15002.0,223.8491,224.1009,223.4015,223.7838,15002.0
2022-05-04 11:10:00,239.97,240.15,239.45,239.46,11611.0,223.7745,223.9423,223.2896,223.2989,11611.0
2022-05-04 11:20:00,239.43,239.75,239.34,239.57,12733.0,223.2709,223.5693,223.187,223.4015,12733.0
2022-05-04 11:30:00,239.62,239.85,239.2,239.8,21020.0,223.4481,223.6626,223.0565,223.616,21020.0
2022-05-04 11:40:00,239.88,240.93,239.85,240.93,8053.0,223.6906,224.6697,223.6626,224.6697,8053.0
2022-05-04 11:50:00,241.02,241.15,240.03,240.29,11144.0,224.7536,224.8748,223.8304,224.0729,11144.0
2022-05-04 12:00:00,240.25,240.32,239.66,240.31,15840.0,224.0356,224.1009,223.4854,224.0915,15840.0
2022-05-04 12:10:00,240.31,240.61,240.22,240.61,11006.0,224.0915,224.3713,224.0076,224.3713,11006.0
2022-05-04 12:20:00,240.95,241.21,239.92,240.13,21220.0,224.6883,224.9308,223.7279,223.9237,21220.0
2022-05-04 12:30:00,240.11,240.29,239.89,240.15,7655.0,223.905,224.0729,223.6999,223.9423,7655.0
2022-05-04 12:40:00,240.05,240.41,240.0,240.05,29407.0,223.8491,224.1848,223.8025,223.8491,29407.0
2022-05-04 12:50:00,240.03,240.22,239.88,239.98,8429.0,223.8304,224.0076,223.6906,223.7838,8429.0
2022-05-04 13:00:00,239.98,240.23,239.38,239.54,7553.0,223.7838,224.0169,223.2243,223.3735,7553.0
2022-05-04 13:10:00,239.55,239.94,239.25,239.88,7710.0,223.3828,223.7465,223.1031,223.6906,7710.0
2022-05-04 13:20:00,239.87,240.08,239.61,240.07,7739.0,223.6812,223.8771,223.4388,223.8677,7739.0
2022-05-04 13:30:00,240.06,240.2,239.58,239.82,8137.0,223.8584,223.989,223.4108,223.6346,8137.0
2022-05-04 13:40:00,239.81,240.24,239.62,240.02,8372.0,223.6253,224.0263,223.4481,223.8211,8372.0
2022-05-04 13:50:00,239.98,240.55,239.94,240.09,12908.0,223.7838,224.3153,223.7465,223.8864,12908.0
2022-05-04 14:00:00,240.09,240.68,239.89,240.5,39559.0,223.8864,224.4366,223.6999,224.2687,39559.0
2022-05-04 14:10:00,240.41,240.53,239.67,239.67,16773.0,224.1848,224.2967,223.4947,223.4947,16773.0
2022-05-04 14:20:00,239.62,240.72,239.13,240.63,14117.0,223.4481,224.4739,222.9912,224.3899,14117.0
2022-05-04 14:30:00,240.66,240.79,238.98,240.08,10560.0,224.4179,224.5391,222.8513,223.8771,10560.0
2022-05-04 14:40:00,240.07,241.75,239.93,241.5,12883.0,223.8677,225.4344,223.7372,225.2012,12883.0
2022-05-04 14:50:00,241.56,242.25,241.39,241.86,13622.0,225.2572,225.9006,225.0986,225.5369,13622.0
2022-05-04 15:00:00,241.98,242.35,241.58,242.19,6866.0,225.6488,225.9939,225.2758,225.8447,6866.0
2022-05-04 15:10:00,242.19,242.51,241.68,241.84,13893.0,225.8447,226.1431,225.3691,225.5183,13893.0
2022-05-04 15:20:00,241.86,242.43,241.86,242.4,11235.0,225.5369,226.0685,225.5369,226.0405,11235.0
2022-05-04 15:30:00,242.39,243.24,242.37,243.08,22251.0,226.0312,226.8238,226.0125,226.6746,22251.0
2022-05-04 15:40:00,243.08,243.52,242.81,243.43,21443.0,226.6746,227.0849,226.4228,227.001,21443.0
2022-05-04 15:50:00,243.54,243.68,241.74,241.8,165336.0,227.1035,227.2341,225.425,225.481,165336.0
2022-05-05 09:30:00,242.31,242.97,241.57,242.05,19945.0,225.9566,226.572,225.2665,225.7141,19945.0
2022-05-05 09:40:00,241.81,242.24,241.47,241.55,8426.0,225.4903,225.8913,225.1733,225.2479,8426.0
2022-05-05 09:50:00,241.78,241.83,240.91,241.36,15834.0,225.4623,225.509,224.651,225.0707,15834.0
2022-05-05 10:00:00,241.29,241.44,239.01,239.34,13251.0,225.0054,225.1453,222.8793,223.187,13251.0
2022-05-05 10:10:00,239.26,239.7,238.2,239.63,12171.0,223.1124,223.5227,222.1239,223.4574,12171.0
2022-05-05 10:20:00,239.56,240.09,238.97,239.88,17955.0,223.3922,223.8864,222.842,223.6906,17955.0
2022-05-05 10:30:00,240.17,240.56,239.49,239.87,12865.0,223.961,224.3247,223.3269,223.6812,12865.0
2022-05-05 10:40:00,239.81,239.95,238.62,239.57,23519.0,223.6253,223.7558,222.5156,223.4015,23519.0
2022-05-05 10:50:00,239.42,240.27,239.28,240.08,17219.0,223.2616,224.0542,223.1311,223.8771,17219.0
2022-05-05 11:00:00,239.94,240.24,239.22,239.39,15570.0,223.7465,224.0263,223.0751,223.2336,15570.0
2022-05-05 11:10:00,239.42,239.7,238.56,239.44,13709.0,223.2616,223.5227,222.4596,223.2803,13709.0
2022-05-05 11:20:00,239.28,240.43,239.01,240.34,43288.0,223.1311,224.2034,222.8793,224.1195,43288.0
2022-05-05 11:30:00,240.17,241.13,239.95,241.13,11224.0,223.961,224.8562,223.7558,224.8562,11224.0
2022-05-05 11:40:00,241.35,241.35,240.35,240.53,8058.0,225.0613,225.0613,224.1288,224.2967,8058.0
2022-05-05 11:50:00,240.6,240.6,239.74,239.93,28665.0,224.362,224.362,223.56,223.7372,28665.0
2022-05-05 12:00:00,239.96,241.7,239.72,241.67,20598.0,223.7652,225.3877,223.5414,225.3598,20598.0
2022-05-05 12:10:00,241.38,242.09,240.94,241.81,17955.0,225.0893,225.7514,224.679,225.4903,17955.0
2022-05-05 12:20:00,241.81,241.98,241.47,241.71,11163.0,225.4903,225.6488,225.1733,225.3971,11163.0
2022-05-05 12:30:00,241.78,241.96,241.14,241.21,13662.0,225.4623,225.6302,224.8655,224.9308,13662.0
2022-05-05 12:40:00,241.21,241.3,240.76,241.03,15968.0,224.9308,225.0147,224.5112,224.7629,15968.0
2022-05-05 12:50:00,241.01,241.98,241.0,241.86,13104.0,224.7443,225.6488,224.735,225.5369,13104.0
2022-05-05 13:00:00,241.78,242.64,241.66,242.5,14570.0,225.4623,226.2643,225.3504,226.1337,14570.0
2022-05-05 13:10:00,242.54,242.54,241.45,241.62,10457.0,226.171,226.171,225.1546,225.3131,10457.0
2022-05-05 13:20:00,241.61,242.22,241.44,241.64,15574.0,225.3038,225.8726,225.1453,225.3318,15574.0
2022-05-05 13:30:00,241.56,242.42,241.1,242.02,12201.0,225.2572,226.0591,224.8282,225.6861,12201.0
2022-05-05 13:40:00,242.01,242.32,241.72,241.76,19051.0,225.6768,225.9659,225.4064,225.4437,19051.0
2022-05-05 13:50:00,241.69,241.93,241.34,241.87,13074.0,225.3784,225.6022,225.052,225.5463,13074.0
2022-05-05 14:00:00,241.76,241.76,241.23,241.58,11604.0,225.4437,225.4437,224.9494,225.2758,11604.0
2022-05-05 14:10:00,241.67,242.26,241.12,242.26,17035.0,225.3598,225.9099,224.8469,225.9099,17035.0
2022-05-05 14:20:00,242.26,242.55,241.24,241.25,16040.0,225.9099,226.1804,224.9588,224.9681,16040.0
2022-05-05 14:30:00,241.09,241.51,240.84,241.34,31377.0,224.8189,225.2106,224.5858,225.052,31377.0
2022-05-05 14:40:00,241.32,241.99,240.88,241.98,38528.0,225.0334,225.6582,224.6231,225.6488,38528.0
2022-05-05 14:50:00,242.02,242.59,241.9,242.07,17495.0,225.6861,226.2177,225.5742,225.7328,17495.0
2022-05-05 15:00:00,242.09,242.13,241.23,241.48,12369.0,225.7514,225.7887,224.9494,225.1826,12369.0
2022-05-05 15:10:00,241.41,241.8,240.95,241.18,68224.0,225.1173,225.481,224.6883,224.9028,68224.0
2022-05-05 15:20:00,241.1,241.3,240.22,240.4,19096.0,224.8282,225.0147,224.0076,224.1755,19096.0
2022-05-05 15:30:00,240.41,240.92,239.97,240.45,33638.0,224.1848,224.6604,223.7745,224.2221,33638.0
2022-05-05 15:40:00,240.9,241.2,240.63,240.89,69355.0,224.6417,224.9215,224.3899,224.6324,69355.0
2022-05-05 15:50:00,240.97,241.89,240.92,241.64,124440.0,224.707,225.5649,224.6604,225.3318,124440.0
2022-05-06 09:30:00,240.39,242.88,240.39,242.81,16790.0,224.1661,226.4881,224.1661,226.4228,16790.0
2022-05-06 09:40:00,242.75,244.09,241.66,242.12,30831.0,226.3669,227.6164,225.3504,225.7794,30831.0
2022-05-06 09:50:00,242.12,243.57,242.03,242.43,36229.0,225.7794,227.1315,225.6955,226.0685,36229.0
2022-05-06 10:00:00,242.43,242.83,241.44,241.45,24234.0,226.0685,226.4415,225.1453,225.1546,24234.0
2022-05-06 10:10:00,241.13,241.57,240.04,241.25,19244.0,224.8562,225.2665,223.8398,224.9681,19244.0
2022-05-06 10:20:00,241.09,242.26,240.45,241.74,36700.0,224.8189,225.9099,224.2221,225.425,36700.0
2022-05-06 10:30:00,241.58,242.08,240.31,240.55,17822.0,225.2758,225.7421,224.0915,224.3153,17822.0
2022-05-06 10:40:00,240.36,242.89,240.02,242.61,25782.0,224.1382,226.4974,223.8211,226.2363,25782.0
2022-05-06 10:50:00,242.53,243.46,242.15,243.3,11790.0,226.1617,227.0289,225.8074,226.8797,11790.0
2022-05-06 11:00:00,243.2,243.2,242.33,242.33,7001.0,226.7865,226.7865,225.9752,225.9752,7001.0
2022-05-06 11:10:00,242.42,243.41,242.0,242.76,12107.0,226.0591,226.9823,225.6675,226.3762,12107.0
2022-05-06 11:20:00,242.67,243.09,242.49,242.87,12753.0,226.2923,226.6839,226.1244,226.4788,12753.0
2022-05-06 11:30:00,242.89,242.89,241.33,241.37,11403.0,226.4974,226.4974,225.0427,225.08,11403.0
2022-05-06 11:40:00,241.3,241.85,241.15,241.8,7707.0,225.0147,225.5276,224.8748,225.481,7707.0
2022-05-06 11:50:00,242.04,242.07,241.09,241.09,5492.0,225.7048,225.7328,224.8189,224.8189,5492.0
2022-05-06 12:00:00,241.14,242.43,241.08,242.31,8500.0,224.8655,226.0685,224.8096,225.9566,8500.0
2022-05-06 12:10:00,242.29,242.29,241.09,241.09,7580.0,225.9379,225.9379,224.8189,224.8189,7580.0
2022-05-06 12:20:00,241.24,242.11,241.2,241.65,8313.0,224.9588,225.7701,224.9215,225.3411,8313.0
2022-05-06 12:30:00,241.72,242.17,241.29,241.58,9170.0,225.4064,225.826,225.0054,225.2758,9170.0
2022-05-06 12:40:00,241.55,241.64,241.21,241.64,9454.0,225.2479,225.3318,224.9308,225.3318,9454.0
2022-05-06 12:50:00,241.48,242.15,241.17,242.01,10269.0,225.1826,225.8074,224.8935,225.6768,10269.0
2022-05-06 13:00:00,241.95,242.66,241.84,242.14,5607.0,225.6209,226.2829,225.5183,225.798,5607.0
2022-05-06 13:10:00,242.02,242.34,241.68,241.68,7989.0,225.6861,225.9845,225.3691,225.3691,7989.0
2022-05-06 13:20:00,241.51,242.14,241.39,242.11,10726.0,225.2106,225.798,225.0986,225.7701,10726.0
2022-05-06 13:30:00,242.36,242.68,241.71,241.91,5308.0,226.0032,226.3016,225.3971,225.5836,5308.0
2022-05-06 13:40:00,241.94,242.52,241.83,242.0,5605.0,225.6115,226.1524,225.509,225.6675,5605.0
2022-05-06 13:50:00,242.0,242.22,241.55,241.88,7846.0,225.6675,225.8726,225.2479,225.5556,7846.0
2022-05-06 14:00:00,241.9,241.96,241.26,241.6,13482.0,225.5742,225.6302,224.9774,225.2945,13482.0
2022-05-06 14:10:00,241.62,242.11,241.49,241.8,10494.0,225.3131,225.7701,225.1919,225.481,10494.0
2022-05-06 14:20:00,241.68,241.78,241.18,241.18,14839.0,225.3691,225.4623,224.9028,224.9028,14839.0
2022-05-06 14:30:00,241.03,241.21,240.82,241.04,15376.0,224.7629,224.9308,224.5671,224.7723,15376.0
2022-05-06 14:40:00,241.1,241.73,240.98,241.56,12186.0,224.8282,225.4157,224.7163,225.2572,12186.0
2022-05-06 14:50:00,241.56,242.41,241.55,241.93,12691.0,225.2572,226.0498,225.2479,225.6022,12691.0
2022-05-06 15:00:00,241.86,242.01,241.45,241.59,14557.0,225.5369,225.6768,225.1546,225.2852,14557.0
2022-05-06 15:10:00,241.67,242.16,241.56,242.16,24490.0,225.3598,225.8167,225.2572,225.8167,24490.0
2022-05-06 15:20:00,242.14,242.14,241.67,242.04,23310.0,225.798,225.798,225.3598,225.7048,23310.0
2022-05-06 15:30:00,242.03,243.71,241.94,243.67,41850.0,225.6955,227.2621,225.6115,227.2248,41850.0
2022-05-06 15:40:00,243.67,243.91,243.19,243.66,29289.0,227.2248,227.4486,226.7772,227.2154,29289.0
2022-05-06 15:50:00,243.96,244.37,243.63,243.83,75163.0,227.4952,227.8775,227.1875,227.374,75163.0
2022-05-09 09:30:00,242.61,243.82,241.41,242.4,33434.0,226.2363,227.3646,225.1173,226.0405,33434.0
2022-05-09 09:40:00,242.31,242.75,241.2,242.02,28486.0,225.9566,226.3669,224.9215,225.6861,28486.0
2022-05-09 09:50:00,242.01,243.89,241.75,243.19,17278.0,225.6768,227.4299,225.4344,226.7772,17278.0
2022-05-09 10:00:00,243.17,243.46,242.14,242.82,16022.0,226.7585,227.0289,225.798,226.4321,16022.0
2022-05-09 10:10:00,242.71,244.25,242.42,243.54,14709.0,226.3296,227.7656,226.0591,227.1035,14709.0
2022-05-09 10:20:00,243.52,243.66,242.36,242.36,11707.0,227.0849,227.2154,226.0032,226.0032,11707.0
2022-05-09 10:30:00,242.52,243.21,242.35,242.42,9983.0,226.1524,226.7958,225.9939,226.0591,9983.0
2022-05-09 10:40:00,242.43,242.75,241.95,242.61,14059.0,226.0685,226.3669,225.6209,226.2363,14059.0
2022-05-09 10:50:00,242.52,242.52,241.87,242.22,17234.0,226.1524,226.1524,225.5463,225.8726,17234.0
2022-05-09 11:00:00,242.13,242.6,241.98,242.23,15501.0,225.7887,226.227,225.6488,225.882,15501.0
2022-05-09 11:10:00,242.11,242.6,241.9,242.33,17610.0,225.7701,226.227,225.5742,225.9752,17610.0
2022-05-09 11:20:00,242.24,242.47,241.8,241.96,27135.0,225.8913,226.1058,225.481,225.6302,27135.0
2022-05-09 11:30:00,241.98,242.01,240.3,241.17,35568.0,225.6488,225.6768,224.0822,224.8935,35568.0
2022-05-09 11:40:00,241.14,241.64,240.74,240.96,13000.0,224.8655,225.3318,224.4925,224.6977,13000.0
2022-05-09 11:50:00,241.06,242.69,241.04,242.62,27772.0,224.7909,226.3109,224.7723,226.2456,27772.0
2022-05-09 12:00:00,242.62,242.7,240.89,241.5,12285.0,226.2456,226.3202,224.6324,225.2012,12285.0
2022-05-09 12:10:00,241.42,241.77,240.94,240.94,13193.0,225.1266,225.453,224.679,224.679,13193.0
2022-05-09 12:20:00,240.76,240.99,240.22,240.96,15309.0,224.5112,224.7256,224.0076,224.6977,15309.0
2022-05-09 12:30:00,240.95,241.26,240.44,240.48,9231.0,224.6883,224.9774,224.2128,224.2501,9231.0
2022-05-09 12:40:00,240.56,240.56,239.83,240.04,9883.0,224.3247,224.3247,223.6439,223.8398,9883.0
2022-05-09 12:50:00,240.03,240.42,239.99,240.25,15549.0,223.8304,224.1941,223.7931,224.0356,15549.0
2022-05-09 13:00:00,240.33,240.56,239.99,240.35,22894.0,224.1102,224.3247,223.7931,224.1288,22894.0
2022-05-09 13:10:00,240.3,240.63,240.12,240.63,16866.0,224.0822,224.3899,223.9144,224.3899,16866.0
2022-05-09 13:20:00,240.61,241.09,240.37,240.95,13233.0,224.3713,224.8189,224.1475,224.6883,13233.0
2022-05-09 13:30:00,241.01,241.27,240.26,240.51,13006.0,224.7443,224.9867,224.0449,224.278,13006.0
2022-05-09 13:40:00,240.48,241.74,240.48,241.41,12618.0,224.2501,225.425,224.2501,225.1173,12618.0
2022-05-09 13:50:00,241.48,241.53,240.55,241.33,12981.0,225.1826,225.2292,224.3153,225.0427,12981.0
2022-05-09 14:00:00,241.37,241.77,241.09,241.39,15389.0,225.08,225.453,224.8189,225.0986,15389.0
2022-05-09 14:10:00,241.37,241.76,240.67,240.85,15034.0,225.08,225.4437,224.4272,224.5951,15034.0
2022-05-09 14:20:00,240.71,240.79,239.97,240.21,13618.0,224.4645,224.5391,223.7745,223.9983,13618.0
2022-05-09 14:30:00,240.23,240.74,239.8,240.34,20988.0,224.0169,224.4925,223.616,224.1195,20988.0
2022-05-09 14:40:00,240.47,240.57,240.0,240.19,19656.0,224.2407,224.334,223.8025,223.9796,19656.0
2022-05-09 14:50:00,240.01,240.74,239.95,240.41,21046.0,223.8118,224.4925,223.7558,224.1848,21046.0
2022-05-09 15:00:00,240.47,241.23,240.44,240.65,15924.0,224.2407,224.9494,224.2128,224.4086,15924.0
2022-05-09 15:10:00,240.76,241.82,240.69,240.99,15901.0,224.5112,225.4996,224.4459,224.7256,15901.0
2022-05-09 15:20:00,240.94,241.68,240.93,241.08,38627.0,224.679,225.3691,224.6697,224.8096,38627.0
2022-05-09 15:30:00,241.05,241.06,240.16,240.41,22792.0,224.7816,224.7909,223.9517,224.1848,22792.0
2022-05-09 15:40:00,240.41,240.46,239.29,239.34,34335.0,224.1848,224.2314,223.1404,223.187,34335.0
2022-05-09 15:50:00,239.46,239.87,238.61,239.45,86077.0,223.2989,223.6812,222.5063,223.2896,86077.0
2022-05-10 09:30:00,239.53,241.15,239.0,240.41,26287.0,223.3642,224.8748,222.87,224.1848,26287.0
2022-05-10 09:40:00,240.66,241.05,239.97,240.13,23387.0,224.4179,224.7816,223.7745,223.9237,23387.0
2022-05-10 09:50:00,240.14,241.19,239.97,240.29,18001.0,223.933,224.9121,223.7745,224.0729,18001.0
2022-05-10 10:00:00,240.3,240.33,238.97,239.26,18287.0,224.0822,224.1102,222.842,223.1124,18287.0
2022-05-10 10:10:00,239.15,239.7,238.46,238.46,31465.0,223.0098,223.5227,222.3664,222.3664,31465.0
2022-05-10 10:20:00,238.06,238.49,237.62,238.37,13990.0,221.9934,222.3944,221.5831,222.2825,13990.0
2022-05-10 10:30:00,238.37,238.37,236.56,236.77,22959.0,222.2825,222.2825,220.5946,220.7905,22959.0
2022-05-10 10:40:00,236.65,238.07,236.64,238.02,16986.0,220.6786,222.0027,220.6692,221.9561,16986.0
2022-05-10 10:50:00,237.9,238.59,237.6,238.55,11787.0,221.8442,222.4876,221.5644,222.4503,11787.0
2022-05-10 11:00:00,238.52,239.01,238.26,238.39,14722.0,222.4223,222.8793,222.1799,222.3011,14722.0
2022-05-10 11:10:00,238.32,238.78,237.5,238.45,12103.0,222.2358,222.6648,221.4712,222.3571,12103.0
2022-05-10 11:20:00,238.53,238.73,237.89,238.47,17591.0,222.4317,222.6182,221.8349,222.3757,17591.0
2022-05-10 11:30:00,238.74,239.36,238.46,239.31,15421.0,222.6275,223.2057,222.3664,223.159,15421.0
2022-05-10 11:40:00,239.52,239.52,238.31,238.54,8182.0,223.3549,223.3549,222.2265,222.441,8182.0
2022-05-10 11:50:00,238.59,238.87,238.13,238.68,13749.0,222.4876,222.7487,222.0587,222.5715,13749.0
2022-05-10 12:00:00,238.71,239.28,238.08,238.2,19872.0,222.5995,223.1311,222.012,222.1239,19872.0
2022-05-10 12:10:00,238.26,238.57,237.77,237.98,15174.0,222.1799,222.469,221.723,221.9188,15174.0
2022-05-10 12:20:00,237.91,237.91,236.99,237.76,21881.0,221.8535,221.8535,220.9956,221.7136,21881.0
2022-05-10 12:30:00,237.72,238.01,237.14,237.47,14528.0,221.6763,221.9468,221.1355,221.4432,14528.0
2022-05-10 12:40:00,237.39,238.25,237.35,238.03,9631.0,221.3686,222.1706,221.3313,221.9654,9631.0
2022-05-10 12:50:00,237.94,237.94,237.11,237.56,15716.0,221.8815,221.8815,221.1075,221.5271,15716.0
2022-05-10 13:00:00,237.56,238.88,237.52,238.55,9883.0,221.5271,222.758,221.4898,222.4503,9883.0
2022-05-10 13:10:00,238.55,238.63,238.16,238.24,7270.0,222.4503,222.5249,222.0866,222.1612,7270.0
2022-05-10 13:20:00,238.23,239.2,238.17,239.04,8553.0,222.1519,223.0565,222.096,222.9073,8553.0
2022-05-10 13:30:00,239.13,240.73,239.05,240.73,13638.0,222.9912,224.4832,222.9166,224.4832,13638.0
2022-05-10 13:40:00,240.74,241.58,240.45,241.38,19919.0,224.4925,225.2758,224.2221,225.0893,19919.0
2022-05-10 13:50:00,241.44,241.74,241.29,241.52,19157.0,225.1453,225.425,225.0054,225.2199,19157.0
2022-05-10 14:00:00,241.5,241.5,240.9,241.28,15446.0,225.2012,225.2012,224.6417,224.9961,15446.0
2022-05-10 14:10:00,241.13,241.45,240.48,241.05,17272.0,224.8562,225.1546,224.2501,224.7816,17272.0
2022-05-10 14:20:00,240.99,241.25,239.89,240.05,12744.0,224.7256,224.9681,223.6999,223.8491,12744.0
2022-05-10 14:30:00,240.23,240.59,239.81,239.98,10039.0,224.0169,224.3526,223.6253,223.7838,10039.0
2022-05-10 14:40:00,239.97,240.56,239.45,239.48,14607.0,223.7745,224.3247,223.2896,223.3176,14607.0
2022-05-10 14:50:00,239.73,239.87,238.26,238.74,29899.0,223.5507,223.6812,222.1799,222.6275,29899.0
2022-05-10 15:00:00,238.66,239.38,238.64,238.86,11830.0,222.5529,223.2243,222.5342,222.7394,11830.0
2022-05-10 15:10:00,238.9,239.1,238.3,238.31,28097.0,222.7767,222.9632,222.2172,222.2265,28097.0
2022-05-10 15:20:00,238.34,238.45,237.29,237.29,14903.0,222.2545,222.3571,221.2754,221.2754,14903.0
2022-05-10 15:30:00,237.29,237.75,236.92,237.51,41321.0,221.2754,221.7043,220.9303,221.4805,41321.0
2022-05-10 15:40:00,237.3,237.77,237.08,237.61,19851.0,221.2847,221.723,221.0795,221.5738,19851.0
2022-05-10 15:50:00,237.53,237.85,237.19,237.7,58598.0,221.4992,221.7976,221.1821,221.6577,58598.0
2022-05-11 09:30:00,236.31,239.71,235.72,239.13,17243.0,220.3615,223.532,219.8113,222.9912,17243.0
2022-05-11 09:40:00,239.13,240.67,238.68,240.34,9609.0,222.9912,224.4272,222.5715,224.1195,9609.0
2022-05-11 09:50:00,240.54,240.57,239.37,240.23,11501.0,224.306,224.334,223.215,224.0169,11501.0
2022-05-11 10:00:00,240.22,241.03,239.31,239.37,15605.0,224.0076,224.7629,223.159,223.215,15605.0
2022-05-11 10:10:00,239.06,240.5,239.06,240.21,6482.0,222.9259,224.2687,222.9259,223.9983,6482.0
2022-05-11 10:20:00,240.31,240.95,239.98,240.59,7903.0,224.0915,224.6883,223.7838,224.3526,7903.0
2022-05-11 10:30:00,240.59,240.71,240.06,240.67,10799.0,224.3526,224.4645,223.8584,224.4272,10799.0
2022-05-11 10:40:00,240.6,241.13,240.55,241.05,8984.0,224.362,224.8562,224.3153,224.7816,8984.0
2022-05-11 10:50:00,241.03,241.15,240.18,240.61,7551.0,224.7629,224.8748,223.9703,224.3713,7551.0
2022-05-11 11:00:00,240.61,241.32,240.32,241.27,8169.0,224.3713,225.0334,224.1009,224.9867,8169.0
2022-05-11 11:10:00,241.39,242.09,240.76,241.0,12291.0,225.0986,225.7514,224.5112,224.735,12291.0
2022-05-11 11:20:00,241.47,241.97,241.25,241.71,10886.0,225.1733,225.6395,224.9681,225.3971,10886.0
2022-05-11 11:30:00,241.88,242.42,241.73,242.18,9463.0,225.5556,226.0591,225.4157,225.8353,9463.0
2022-05-11 11:40:00,242.21,242.41,241.98,242.12,8118.0,225.8633,226.0498,225.6488,225.7794,8118.0
2022-05-11 11:50:00,242.19,242.25,241.83,242.1,5436.0,225.8447,225.9006,225.509,225.7607,5436.0
2022-05-11 12:00:00,242.13,242.54,241.9,241.93,7475.0,225.7887,226.171,225.5742,225.6022,7475.0
2022-05-11 12:10:00,241.86,242.16,241.67,241.78,6342.0,225.5369,225.8167,225.3598,225.4623,6342.0
2022-05-11 12:20:00,241.33,241.9,240.48,240.6,10531.0,225.0427,225.5742,224.2501,224.362,10531.0
2022-05-11 12:30:00,240.55,240.8,240.04,240.53,7544.0,224.3153,224.5485,223.8398,224.2967,7544.0
2022-05-11 12:40:00,240.42,240.55,239.69,240.34,7100.0,224.1941,224.3153,223.5134,224.1195,7100.0
2022-05-11 12:50:00,240.24,240.24,239.26,239.26,6513.0,224.0263,224.0263,223.1124,223.1124,6513.0
2022-05-11 13:00:00,239.21,239.27,238.32,238.35,6449.0,223.0658,223.1217,222.2358,222.2638,6449.0
2022-05-11 13:10:00,238.41,238.67,238.17,238.22,5128.0,222.3198,222.5622,222.096,222.1426,5128.0
2022-05-11 13:20:00,238.19,238.7,237.99,238.17,8801.0,222.1146,222.5902,221.9281,222.096,8801.0
2022-05-11 13:30:00,238.0,238.48,237.96,238.03,4690.0,221.9374,222.385,221.9001,221.9654,4690.0
2022-05-11 13:40:00,238.06,238.5,237.34,237.58,7667.0,221.9934,222.4037,221.322,221.5458,7667.0
2022-05-11 13:50:00,237.63,237.85,237.15,237.39,5929.0,221.5924,221.7976,221.1448,221.3686,5929.0
2022-05-11 14:00:00,237.39,238.14,237.25,237.94,6999.0,221.3686,222.068,221.2381,221.8815,6999.0
2022-05-11 14:10:00,237.8,238.95,237.69,238.79,10589.0,221.7509,222.8233,221.6484,222.6741,10589.0
2022-05-11 14:20:00,238.67,239.8,238.27,239.55,23201.0,222.5622,223.616,222.1892,223.3828,23201.0
2022-05-11 14:30:00,239.37,240.79,239.37,240.77,15394.0,223.215,224.5391,223.215,224.5205,15394.0
2022-05-11 14:40:00,240.6,241.25,240.32,241.06,14934.0,224.362,224.9681,224.1009,224.7909,14934.0
2022-05-11 14:50:00,241.03,241.28,240.46,240.98,14129.0,224.7629,224.9961,224.2314,224.7163,14129.0
2022-05-11 15:00:00,241.0,241.58,240.79,241.47,13731.0,224.735,225.2758,224.5391,225.1733,13731.0
2022-05-11 15:10:00,241.55,241.55,240.35,240.95,12065.0,225.2479,225.2479,224.1288,224.6883,12065.0
2022-05-11 15:20:00,240.99,241.01,240.47,240.52,14011.0,224.7256,224.7443,224.2407,224.2874,14011.0
2022-05-11 15:30:00,240.67,240.95,239.74,239.85,22092.0,224.4272,224.6883,223.56,223.6626,22092.0
2022-05-11 15:40:00,240.03,240.12,238.9,238.91,16947.0,223.8304,223.9144,222.7767,222.786,16947.0
2022-05-11 15:50:00,238.92,239.1,238.36,238.6,31354.0,222.7953,222.9632,222.2731,222.4969,31354.0
2022-05-12 09:30:00,238.48,240.03,237.15,237.28,19302.0,222.385,223.8304,221.1448,221.266,19302.0
2022-05-12 09:40:00,237.63,238.39,236.75,236.75,24491.0,221.5924,222.3011,220.7718,220.7718,24491.0
2022-05-12 09:50:00,236.33,237.12,235.55,235.71,9946.0,220.3801,221.1168,219.6528,219.802,9946.0
2022-05-12 10:00:00,235.55,237.6,235.18,237.6,23114.0,219.6528,221.5644,219.3078,221.5644,23114.0
2022-05-12 10:10:00,237.46,237.46,236.56,236.56,8366.0,221.4339,221.4339,220.5946,220.5946,8366.0
2022-05-12 10:20:00,236.51,237.15,236.06,236.06,77106.0,220.548,221.1448,220.1284,220.1284,77106.0
2022-05-12 10:30:00,236.06,237.36,235.85,237.25,27345.0,220.1284,221.3406,219.9325,221.2381,27345.0
2022-05-12 10:40:00,237.26,237.58,236.45,236.9,11275.0,221.2474,221.5458,220.492,220.9117,11275.0
2022-05-12 10:50:00,236.91,238.03,236.69,237.57,16840.0,220.921,221.9654,220.7159,221.5365,16840.0
2022-05-12 11:00:00,237.56,237.56,236.84,237.29,10574.0,221.5271,221.5271,220.8557,221.2754,10574.0
2022-05-12 11:10:00,237.4,237.4,236.25,236.52,19843.0,221.3779,221.3779,220.3055,220.5573,19843.0
2022-05-12 11:20:00,236.56,236.84,236.29,236.52,8165.0,220.5946,220.8557,220.3428,220.5573,8165.0
2022-05-12 11:30:00,236.38,236.38,235.44,235.87,44488.0,220.4268,220.4268,219.5502,219.9512,44488.0
2022-05-12 11:40:00,235.93,236.08,235.16,235.56,14958.0,220.0071,220.147,219.2891,219.6621,14958.0
2022-05-12 11:50:00,235.34,235.39,234.99,235.03,38032.0,219.457,219.5036,219.1306,219.1679,38032.0
2022-05-12 12:00:00,235.05,235.35,234.98,235.12,19236.0,219.1865,219.4663,219.1213,219.2518,19236.0
2022-05-12 12:10:00,235.11,235.96,234.99,235.81,11908.0,219.2425,220.0351,219.1306,219.8952,11908.0
2022-05-12 12:20:00,235.92,237.07,235.92,237.07,5333.0,219.9978,221.0702,219.9978,221.0702,5333.0
2022-05-12 12:30:00,237.05,237.16,236.32,236.38,7411.0,221.0516,221.1541,220.3708,220.4268,7411.0
2022-05-12 12:40:00,236.06,237.06,235.88,236.39,4352.0,220.1284,221.0609,219.9605,220.4361,4352.0
2022-05-12 12:50:00,236.56,236.75,235.8,235.81,15326.0,220.5946,220.7718,219.8859,219.8952,15326.0
2022-05-12 13:00:00,235.8,236.09,235.63,235.72,8503.0,219.8859,220.1563,219.7274,219.8113,8503.0
2022-05-12 13:10:00,235.82,236.09,235.38,235.56,22465.0,219.9046,220.1563,219.4943,219.6621,22465.0
2022-05-12 13:20:00,235.77,236.04,235.42,235.95,20109.0,219.8579,220.1097,219.5316,220.0258,20109.0
2022-05-12 13:30:00,235.93,235.95,235.44,235.55,8981.0,220.0071,220.0258,219.5502,219.6528,8981.0
2022-05-12 13:40:00,235.52,235.57,234.99,235.13,10854.0,219.6248,219.6714,219.1306,219.2611,10854.0
2022-05-12 13:50:00,235.23,235.33,234.99,235.15,15536.0,219.3544,219.4476,219.1306,219.2798,15536.0
2022-05-12 14:00:00,235.26,235.49,234.98,235.01,38152.0,219.3824,219.5968,219.1213,219.1492,38152.0
2022-05-12 14:10:00,235.01,235.28,234.97,235.28,19198.0,219.1492,219.401,219.1119,219.401,19198.0
2022-05-12 14:20:00,235.23,235.37,234.16,234.5,17486.0,219.3544,219.4849,218.3566,218.6737,17486.0
2022-05-12 14:30:00,234.49,234.59,234.11,234.11,28338.0,218.6643,218.7576,218.31,218.31,28338.0
2022-05-12 14:40:00,234.11,234.19,233.47,234.04,9189.0,218.31,218.3846,217.7132,218.2447,9189.0
2022-05-12 14:50:00,234.03,234.26,233.78,233.86,6580.0,218.2354,218.4499,218.0022,218.0768,6580.0
2022-05-12 15:00:00,234.02,234.48,233.87,234.13,11018.0,218.226,218.655,218.0862,218.3286,11018.0
2022-05-12 15:10:00,234.11,234.55,233.79,234.54,23652.0,218.31,218.7203,218.0116,218.711,23652.0
2022-05-12 15:20:00,234.49,235.14,234.41,234.72,46422.0,218.6643,219.2705,218.5897,218.8788,46422.0
2022-05-12 15:30:00,234.74,235.49,234.66,235.11,42200.0,218.8975,219.5968,218.8229,219.2425,42200.0
2022-05-12 15:40:00,235.16,235.39,234.82,234.89,60638.0,219.2891,219.5036,218.9721,219.0373,60638.0
2022-05-12 15:50:00,235.02,236.06,234.92,235.67,168919.0,219.1586,220.1284,219.0653,219.7647,168919.0
2022-05-13 09:30:00,235.82,236.82,235.39,235.82,23071.0,219.9046,220.8371,219.5036,219.9046,23071.0
2022-05-13 09:40:00,235.51,236.37,233.99,234.41,48486.0,219.6155,220.4174,218.1981,218.5897,48486.0
2022-05-13 09:50:00,234.62,235.73,234.27,235.43,10751.0,218.7856,219.8206,218.4592,219.5409,10751.0
2022-05-13 10:00:00,235.39,236.14,234.8,236.06,24905.0,219.5036,220.203,218.9534,220.1284,24905.0
2022-05-13 10:10:00,236.01,236.71,235.8,236.0,8342.0,220.0817,220.7345,219.8859,220.0724,8342.0
2022-05-13 10:20:00,236.0,236.29,235.8,236.29,17522.0,220.0724,220.3428,219.8859,220.3428,17522.0
2022-05-13 10:30:00,236.22,236.75,236.02,236.07,14839.0,220.2776,220.7718,220.0911,220.1377,14839.0
2022-05-13 10:40:00,236.16,236.33,235.63,236.03,9724.0,220.2216,220.3801,219.7274,220.1004,9724.0
2022-05-13 10:50:00,235.9,236.92,235.9,236.64,15595.0,219.9792,220.9303,219.9792,220.6692,15595.0
2022-05-13 11:00:00,236.34,236.75,236.2,236.2,5610.0,220.3895,220.7718,220.2589,220.2589,5610.0
2022-05-13 11:10:00,236.37,236.54,235.99,236.11,10007.0,220.4174,220.576,220.0631,220.175,10007.0
2022-05-13 11:20:00,236.16,236.28,235.97,236.13,4849.0,220.2216,220.3335,220.0444,220.1936,4849.0
2022-05-13 11:30:00,236.23,236.29,236.1,236.25,9671.0,220.2869,220.3428,220.1657,220.3055,9671.0
2022-05-13 11:40:00,236.2,236.2,235.5,235.71,8721.0,220.2589,220.2589,219.6062,219.802,8721.0
2022-05-13 11:50:00,235.68,235.91,235.49,235.49,11993.0,219.774,219.9885,219.5968,219.5968,11993.0
2022-05-13 12:00:00,235.53,236.07,235.53,235.82,9728.0,219.6341,220.1377,219.6341,219.9046,9728.0
2022-05-13 12:10:00,235.95,236.12,235.56,235.6,7862.0,220.0258,220.1843,219.6621,219.6994,7862.0
2022-05-13 12:20:00,235.59,235.73,235.43,235.56,7239.0,219.6901,219.8206,219.5409,219.6621,7239.0
2022-05-13 12:30:00,235.59,235.74,234.88,234.89,8760.0,219.6901,219.83,219.028,219.0373,8760.0
2022-05-13 12:40:00,234.89,235.16,233.99,233.99,17774.0,219.0373,219.2891,218.1981,218.1981,17774.0
2022-05-13 12:50:00,233.99,234.98,233.99,234.91,14343.0,218.1981,219.1213,218.1981,219.056,14343.0
2022-05-13 13:00:00,234.94,235.21,234.42,234.45,8687.0,219.084,219.3357,218.5991,218.627,8687.0
2022-05-13 13:10:00,234.39,234.81,234.24,234.52,12573.0,218.5711,218.9627,218.4312,218.6923,12573.0
2022-05-13 13:20:00,234.57,234.6,234.12,234.21,6566.0,218.7389,218.7669,218.3193,218.4032,6566.0
2022-05-13 13:30:00,234.17,234.54,233.99,234.47,6406.0,218.3659,218.711,218.1981,218.6457,6406.0
2022-05-13 13:40:00,234.4,234.49,233.99,234.16,7868.0,218.5804,218.6643,218.1981,218.3566,7868.0
2022-05-13 13:50:00,234.14,234.37,233.71,233.71,11628.0,218.338,218.5524,217.937,217.937,11628.0
2022-05-13 14:00:00,233.79,233.95,233.03,233.95,11451.0,218.0116,218.1608,217.3029,218.1608,11451.0
2022-05-13 14:10:00,233.84,233.95,233.0,233.05,28896.0,218.0582,218.1608,217.2749,217.3215,28896.0
2022-05-13 14:20:00,233.05,233.1,232.75,232.97,12411.0,217.3215,217.3681,217.0418,217.2469,12411.0
2022-05-13 14:30:00,232.98,233.62,232.85,232.85,12752.0,217.2562,217.853,217.135,217.135,12752.0
2022-05-13 14:40:00,232.91,233.37,232.77,233.06,14642.0,217.191,217.6199,217.0604,217.3308,14642.0
2022-05-13 14:50:00,232.93,234.56,232.92,234.56,13831.0,217.2096,218.7296,217.2003,218.7296,13831.0
2022-05-13 15:00:00,234.59,234.93,234.49,234.72,9637.0,218.7576,219.0746,218.6643,218.8788,9637.0
2022-05-13 15:10:00,234.78,235.15,234.73,234.84,10666.0,218.9348,219.2798,218.8881,218.9907,10666.0
2022-05-13 15:20:00,234.79,235.46,234.75,235.4,27130.0,218.9441,219.5689,218.9068,219.5129,27130.0
2022-05-13 15:30:00,235.46,235.6,234.86,235.25,27756.0,219.5689,219.6994,219.0094,219.373,27756.0
2022-05-13 15:40:00,235.23,236.31,235.2,236.1,32241.0,219.3544,220.3615,219.3264,220.1657,32241.0
2022-05-13 15:50:00,236.13,236.39,235.5,236.17,57103.0,220.1936,220.4361,219.6062,220.2309,57103.0
2022-05-16 09:30:00,236.32,237.73,236.12,237.15,16355.0,220.3708,221.6857,220.1843,221.1448,16355.0
2022-05-16 09:40:00,237.13,237.96,235.91,235.91,8060.0,221.1262,221.9001,219.9885,219.9885,8060.0
2022-05-16 09:50:00,235.72,236.8,235.56,235.91,6033.0,219.8113,220.8184,219.6621,219.9885,6033.0
2022-05-16 10:00:00,235.76,235.92,235.22,235.5,10226.0,219.8486,219.9978,219.3451,219.6062,10226.0
2022-05-16 10:10:00,235.5,236.87,235.49,236.68,9829.0,219.6062,220.8837,219.5968,220.7065,9829.0
2022-05-16 10:20:00,236.62,237.12,236.17,237.12,8392.0,220.6506,221.1168,220.2309,221.1168,8392.0
2022-05-16 10:30:00,237.12,237.13,236.31,236.82,6135.0,221.1168,221.1262,220.3615,220.8371,6135.0
2022-05-16 10:40:00,237.13,237.2,236.56,236.56,5899.0,221.1262,221.1914,220.5946,220.5946,5899.0
2022-05-16 10:50:00,236.77,236.77,235.89,236.54,14117.0,220.7905,220.7905,219.9698,220.576,14117.0
2022-05-16 11:00:00,236.49,237.53,236.43,237.53,8504.0,220.5293,221.4992,220.4734,221.4992,8504.0
2022-05-16 11:10:00,237.55,237.58,237.01,237.39,7902.0,221.5178,221.5458,221.0143,221.3686,7902.0
2022-05-16 11:20:00,237.5,238.29,237.14,238.29,8073.0,221.4712,222.2079,221.1355,222.2079,8073.0
2022-05-16 11:30:00,238.07,238.72,237.76,238.11,18645.0,222.0027,222.6088,221.7136,222.04,18645.0
2022-05-16 11:40:00,238.06,238.93,237.89,238.6,13917.0,221.9934,222.8047,221.8349,222.4969,13917.0
2022-05-16 11:50:00,238.6,239.3,238.54,239.3,11743.0,222.4969,223.1497,222.441,223.1497,11743.0
2022-05-16 12:00:00,239.3,239.95,238.97,239.43,29922.0,223.1497,223.7558,222.842,223.2709,29922.0
2022-05-16 12:10:00,239.42,239.65,239.04,239.36,18047.0,223.2616,223.4761,222.9073,223.2057,18047.0
2022-05-16 12:20:00,239.38,239.58,239.12,239.31,7223.0,223.2243,223.4108,222.9819,223.159,7223.0
2022-05-16 12:30:00,239.3,239.92,239.28,239.36,5949.0,223.1497,223.7279,223.1311,223.2057,5949.0
2022-05-16 12:40:00,239.33,239.7,239.18,239.65,8657.0,223.1777,223.5227,223.0378,223.4761,8657.0
2022-05-16 12:50:00,239.62,239.62,239.08,239.46,3014.0,223.4481,223.4481,222.9446,223.2989,3014.0
2022-05-16 13:00:00,239.42,240.15,239.26,239.84,11063.0,223.2616,223.9423,223.1124,223.6533,11063.0
2022-05-16 13:10:00,239.84,240.32,239.83,240.23,7505.0,223.6533,224.1009,223.6439,224.0169,7505.0
2022-05-16 13:20:00,240.34,240.47,238.49,238.82,16620.0,224.1195,224.2407,222.3944,222.7021,16620.0
2022-05-16 13:30:00,238.84,239.53,238.57,239.3,15845.0,222.7207,223.3642,222.469,223.1497,15845.0
2022-05-16 13:40:00,239.43,239.98,239.42,239.88,8398.0,223.2709,223.7838,223.2616,223.6906,8398.0
2022-05-16 13:50:00,239.92,239.97,239.45,239.66,4857.0,223.7279,223.7745,223.2896,223.4854,4857.0
2022-05-16 14:00:00,239.56,239.7,238.85,238.93,8126.0,223.3922,223.5227,222.7301,222.8047,8126.0
2022-05-16 14:10:00,238.85,238.92,238.5,238.86,16503.0,222.7301,222.7953,222.4037,222.7394,16503.0
2022-05-16 14:20:00,238.87,239.41,238.62,239.27,9757.0,222.7487,223.2523,222.5156,223.1217,9757.0
2022-05-16 14:30:00,239.34,239.56,239.0,239.1,6960.0,223.187,223.3922,222.87,222.9632,6960.0
2022-05-16 14:40:00,239.27,239.7,238.92,239.03,12436.0,223.1217,223.5227,222.7953,222.8979,12436.0
2022-05-16 14:50:00,239.12,239.28,238.9,239.14,9733.0,222.9819,223.1311,222.7767,223.0005,9733.0
2022-05-16 15:00:00,239.19,239.78,239.19,239.52,14426.0,223.0471,223.5973,223.0471,223.3549,14426.0
2022-05-16 15:10:00,239.43,239.43,238.65,238.97,22331.0,223.2709,223.2709,222.5436,222.842,22331.0
2022-05-16 15:20:00,238.82,239.3,238.61,238.61,15206.0,222.7021,223.1497,222.5063,222.5063,15206.0
2022-05-16 15:30:00,238.61,239.45,238.61,239.29,22255.0,222.5063,223.2896,222.5063,223.1404,22255.0
2022-05-16 15:40:00,239.26,239.44,238.66,238.71,20812.0,223.1124,223.2803,222.5529,222.5995,20812.0
2022-05-16 15:50:00,238.87,239.28,238.63,239.15,43007.0,222.7487,223.1311,222.5249,223.0098,43007.0
2022-05-17 09:30:00,239.9,239.9,237.97,238.57,15671.0,223.7092,223.7092,221.9095,222.469,15671.0
2022-05-17 09:40:00,238.23,238.92,237.91,238.74,14650.0,222.1519,222.7953,221.8535,222.6275,14650.0
2022-05-17 09:50:00,238.69,238.81,237.91,238.66,7244.0,222.5809,222.6928,221.8535,222.5529,7244.0
2022-05-17 10:00:00,238.68,239.49,238.5,239.26,10042.0,222.5715,223.3269,222.4037,223.1124,10042.0
2022-05-17 10:10:00,239.11,240.74,239.06,240.71,15576.0,222.9725,224.4925,222.9259,224.4645,15576.0
2022-05-17 10:20:00,240.74,240.74,239.97,240.18,14189.0,224.4925,224.4925,223.7745,223.9703,14189.0
2022-05-17 10:30:00,240.2,240.99,239.96,240.81,8846.0,223.989,224.7256,223.7652,224.5578,8846.0
2022-05-17 10:40:00,240.8,241.54,240.4,241.54,12820.0,224.5485,225.2385,224.1755,225.2385,12820.0
2022-05-17 10:50:00,241.38,241.59,241.16,241.33,17673.0,225.0893,225.2852,224.8842,225.0427,17673.0
2022-05-17 11:00:00,241.27,241.58,241.14,241.24,34928.0,224.9867,225.2758,224.8655,224.9588,34928.0
2022-05-17 11:10:00,241.25,241.92,241.12,241.42,13040.0,224.9681,225.5929,224.8469,225.1266,13040.0
2022-05-17 11:20:00,241.5,241.8,241.39,241.45,7620.0,225.2012,225.481,225.0986,225.1546,7620.0
2022-05-17 11:30:00,241.3,241.41,241.06,241.18,6288.0,225.0147,225.1173,224.7909,224.9028,6288.0
2022-05-17 11:40:00,241.1,241.18,240.73,241.1,9092.0,224.8282,224.9028,224.4832,224.8282,9092.0
2022-05-17 11:50:00,241.06,241.91,240.95,241.71,14242.0,224.7909,225.5836,224.6883,225.3971,14242.0
2022-05-17 12:00:00,241.71,241.91,241.67,241.85,5916.0,225.3971,225.5836,225.3598,225.5276,5916.0
2022-05-17 12:10:00,241.78,241.91,241.62,241.71,4575.0,225.4623,225.5836,225.3131,225.3971,4575.0
2022-05-17 12:20:00,241.79,241.87,241.48,241.48,5010.0,225.4717,225.5463,225.1826,225.1826,5010.0
2022-05-17 12:30:00,241.3,241.7,241.29,241.56,4667.0,225.0147,225.3877,225.0054,225.2572,4667.0
2022-05-17 12:40:00,241.5,242.72,241.44,242.64,6112.0,225.2012,226.3389,225.1453,226.2643,6112.0
2022-05-17 12:50:00,242.56,242.71,242.21,242.34,3084.0,226.1897,226.3296,225.8633,225.9845,3084.0
2022-05-17 13:00:00,242.36,242.76,242.2,242.67,4176.0,226.0032,226.3762,225.854,226.2923,4176.0
2022-05-17 13:10:00,242.67,242.91,242.57,242.81,3622.0,226.2923,226.5161,226.199,226.4228,3622.0
2022-05-17 13:20:00,242.82,242.99,242.17,242.18,3918.0,226.4321,226.5907,225.826,225.8353,3918.0
2022-05-17 13:30:00,242.3,242.37,242.06,242.35,2036.0,225.9472,226.0125,225.7234,225.9939,2036.0
2022-05-17 13:40:00,242.29,242.77,242.29,242.62,4997.0,225.9379,226.3855,225.9379,226.2456,4997.0
2022-05-17 13:50:00,242.49,242.71,241.92,241.96,4247.0,226.1244,226.3296,225.5929,225.6302,4247.0
2022-05-17 14:00:00,241.93,242.61,241.8,242.57,3950.0,225.6022,226.2363,225.481,226.199,3950.0
2022-05-17 14:10:00,242.46,242.46,241.29,241.29,6561.0,226.0964,226.0964,225.0054,225.0054,6561.0
2022-05-17 14:20:00,241.26,241.76,240.68,241.66,8125.0,224.9774,225.4437,224.4366,225.3504,8125.0
2022-05-17 14:30:00,241.61,241.93,241.07,241.93,8190.0,225.3038,225.6022,224.8002,225.6022,8190.0
2022-05-17 14:40:00,241.96,242.22,241.93,242.15,8189.0,225.6302,225.8726,225.6022,225.8074,8189.0
2022-05-17 14:50:00,242.16,242.19,241.85,242.08,6262.0,225.8167,225.8447,225.5276,225.7421,6262.0
2022-05-17 15:00:00,242.1,242.22,241.81,241.81,8508.0,225.7607,225.8726,225.4903,225.4903,8508.0
2022-05-17 15:10:00,241.84,242.02,241.69,241.83,6769.0,225.5183,225.6861,225.3784,225.509,6769.0
2022-05-17 15:20:00,241.95,242.14,241.84,242.0,10636.0,225.6209,225.798,225.5183,225.6675,10636.0
2022-05-17 15:30:00,242.0,242.55,241.81,241.99,18386.0,225.6675,226.1804,225.4903,225.6582,18386.0
2022-05-17 15:40:00,242.02,242.06,241.19,241.49,29716.0,225.6861,225.7234,224.9121,225.1919,29716.0
2022-05-17 15:50:00,241.54,241.7,240.92,241.69,53248.0,225.2385,225.3877,224.6604,225.3784,53248.0
2022-05-18 09:30:00,241.0,241.81,240.59,241.41,17375.0,224.735,225.4903,224.3526,225.1173,17375.0
2022-05-18 09:40:00,241.4,241.41,240.43,240.77,7181.0,225.108,225.1173,224.2034,224.5205,7181.0
2022-05-18 09:50:00,240.66,240.87,240.19,240.56,5627.0,224.4179,224.6137,223.9796,224.3247,5627.0
2022-05-18 10:00:00,240.83,240.87,240.01,240.19,6544.0,224.5764,224.6137,223.8118,223.9796,6544.0
2022-05-18 10:10:00,240.33,240.44,240.1,240.27,4246.0,224.1102,224.2128,223.8957,224.0542,4246.0
2022-05-18 10:20:00,240.14,240.27,239.28,239.28,4764.0,223.933,224.0542,223.1311,223.1311,4764.0
2022-05-18 10:30:00,239.43,239.82,239.15,239.5,5262.0,223.2709,223.6346,223.0098,223.3362,5262.0
2022-05-18 10:40:00,239.5,239.84,239.36,239.58,3872.0,223.3362,223.6533,223.2057,223.4108,3872.0
2022-05-18 10:50:00,239.41,239.96,238.9,239.96,6737.0,223.2523,223.7652,222.7767,223.7652,6737.0
2022-05-18 11:00:00,239.94,239.94,238.98,239.16,8062.0,223.7465,223.7465,222.8513,223.0192,8062.0
2022-05-18 11:10:00,239.17,239.4,238.92,239.4,8690.0,223.0285,223.243,222.7953,223.243,8690.0
2022-05-18 11:20:00,239.45,239.53,239.09,239.09,7333.0,223.2896,223.3642,222.9539,222.9539,7333.0
2022-05-18 11:30:00,239.06,239.83,238.94,239.75,5004.0,222.9259,223.6439,222.814,223.5693,5004.0
2022-05-18 11:40:00,239.75,240.03,239.54,239.59,4954.0,223.5693,223.8304,223.3735,223.4201,4954.0
2022-05-18 11:50:00,239.64,239.66,239.04,239.14,6163.0,223.4668,223.4854,222.9073,223.0005,6163.0
2022-05-18 12:00:00,239.09,239.09,238.18,238.24,2871.0,222.9539,222.9539,222.1053,222.1612,2871.0
2022-05-18 12:10:00,238.26,239.16,238.25,238.81,4264.0,222.1799,223.0192,222.1706,222.6928,4264.0
2022-05-18 12:20:00,238.7,238.78,238.4,238.68,3010.0,222.5902,222.6648,222.3104,222.5715,3010.0
2022-05-18 12:30:00,238.67,239.03,238.37,238.78,4087.0,222.5622,222.8979,222.2825,222.6648,4087.0
2022-05-18 12:40:00,238.98,239.45,238.76,239.44,44628.0,222.8513,223.2896,222.6461,223.2803,44628.0
2022-05-18 12:50:00,239.39,239.96,239.39,239.72,5711.0,223.2336,223.7652,223.2336,223.5414,5711.0
2022-05-18 13:00:00,239.78,240.31,239.54,239.72,9198.0,223.5973,224.0915,223.3735,223.5414,9198.0
2022-05-18 13:10:00,239.42,239.55,239.18,239.39,7477.0,223.2616,223.3828,223.0378,223.2336,7477.0
2022-05-18 13:20:00,239.39,239.96,239.39,239.75,8918.0,223.2336,223.7652,223.2336,223.5693,8918.0
2022-05-18 13:30:00,239.65,239.86,239.18,239.36,7648.0,223.4761,223.6719,223.0378,223.2057,7648.0
2022-05-18 13:40:00,239.49,239.49,238.44,238.54,10147.0,223.3269,223.3269,222.3477,222.441,10147.0
2022-05-18 13:50:00,238.55,238.73,238.28,238.49,8790.0,222.4503,222.6182,222.1985,222.3944,8790.0
2022-05-18 14:00:00,238.5,242.01,237.92,238.17,15574.0,222.4037,225.6768,221.8628,222.096,15574.0
2022-05-18 14:10:00,238.28,239.97,237.67,238.67,24107.0,222.1985,223.7745,221.6297,222.5622,24107.0
2022-05-18 14:20:00,238.48,238.6,238.12,238.46,14999.0,222.385,222.4969,222.0493,222.3664,14999.0
2022-05-18 14:30:00,238.34,238.58,237.86,238.39,30253.0,222.2545,222.4783,221.8069,222.3011,30253.0
2022-05-18 14:40:00,238.28,238.68,238.14,238.59,23943.0,222.1985,222.5715,222.068,222.4876,23943.0
2022-05-18 14:50:00,238.78,238.88,238.47,238.49,13955.0,222.6648,222.758,222.3757,222.3944,13955.0
2022-05-18 15:00:00,238.41,238.63,238.25,238.3,13569.0,222.3198,222.5249,222.1706,222.2172,13569.0
2022-05-18 15:10:00,238.42,238.45,237.65,237.65,6590.0,222.3291,222.3571,221.6111,221.6111,6590.0
2022-05-18 15:20:00,237.91,237.91,237.0,237.16,10889.0,221.8535,221.8535,221.0049,221.1541,10889.0
2022-05-18 15:30:00,237.14,237.71,236.63,237.67,43524.0,221.1355,221.667,220.6599,221.6297,43524.0
2022-05-18 15:40:00,237.74,238.19,237.47,237.61,57243.0,221.695,222.1146,221.4432,221.5738,57243.0
2022-05-18 15:50:00,237.54,238.25,237.31,238.25,67962.0,221.5085,222.1706,221.294,222.1706,67962.0
2022-05-19 09:30:00,237.85,238.81,236.01,238.46,32137.0,221.7976,222.6928,220.0817,222.3664,32137.0
2022-05-19 09:40:00,238.78,238.94,235.01,235.25,23354.0,222.6648,222.814,219.1492,219.373,23354.0
2022-05-19 09:50:00,235.02,235.59,234.99,235.59,48749.0,219.1586,219.6901,219.1306,219.6901,48749.0
2022-05-19 10:00:00,235.32,235.51,234.16,235.27,39324.0,219.4383,219.6155,218.3566,219.3917,39324.0
2022-05-19 10:10:00,235.65,236.66,235.58,235.95,13570.0,219.746,220.6879,219.6808,220.0258,13570.0
2022-05-19 10:20:00,235.95,236.25,234.77,235.19,37326.0,220.0258,220.3055,218.9254,219.3171,37326.0
2022-05-19 10:30:00,235.19,235.19,233.24,233.43,10703.0,219.3171,219.3171,217.4987,217.6759,10703.0
2022-05-19 10:40:00,233.51,233.64,231.54,231.72,13908.0,217.7505,217.8717,215.9134,216.0813,13908.0
2022-05-19 10:50:00,231.77,231.9,229.84,230.09,17582.0,216.1279,216.2491,214.3282,214.5613,17582.0
2022-05-19 11:00:00,230.16,231.16,229.96,230.58,30522.0,214.6266,215.5591,214.4401,215.0182,30522.0
2022-05-19 11:10:00,230.72,231.0,230.28,230.42,10919.0,215.1488,215.4099,214.7385,214.869,10919.0
2022-05-19 11:20:00,230.46,230.91,229.74,229.78,13968.0,214.9063,215.3259,214.2349,214.2722,13968.0
2022-05-19 11:30:00,229.79,230.96,229.72,230.75,20069.0,214.2815,215.3726,214.2163,215.1767,20069.0
2022-05-19 11:40:00,230.76,232.26,230.65,232.05,16940.0,215.1861,216.5848,215.0835,216.389,16940.0
2022-05-19 11:50:00,232.03,232.03,230.74,230.84,12666.0,216.3704,216.3704,215.1674,215.2607,12666.0
2022-05-19 12:00:00,230.93,231.73,230.42,231.67,9731.0,215.3446,216.0906,214.869,216.0346,9731.0
2022-05-19 12:10:00,231.72,232.2,231.41,231.58,10912.0,216.0813,216.5289,215.7922,215.9507,10912.0
2022-05-19 12:20:00,231.72,231.72,230.67,230.93,9004.0,216.0813,216.0813,215.1021,215.3446,9004.0
2022-05-19 12:30:00,231.26,231.26,230.18,230.2,8361.0,215.6523,215.6523,214.6452,214.6639,8361.0
2022-05-19 12:40:00,230.28,230.73,230.28,230.33,6119.0,214.7385,215.1581,214.7385,214.7851,6119.0
2022-05-19 12:50:00,230.39,230.94,230.25,230.94,9115.0,214.841,215.3539,214.7105,215.3539,9115.0
2022-05-19 13:00:00,230.94,231.32,230.48,231.21,8111.0,215.3539,215.7083,214.925,215.6057,8111.0
2022-05-19 13:10:00,231.37,231.37,230.45,230.98,11371.0,215.7549,215.7549,214.897,215.3912,11371.0
2022-05-19 13:20:00,231.04,231.76,230.91,230.92,17024.0,215.4472,216.1186,215.3259,215.3353,17024.0
2022-05-19 13:30:00,230.98,231.58,230.85,231.36,14754.0,215.3912,215.9507,215.27,215.7456,14754.0
2022-05-19 13:40:00,231.33,231.52,230.67,230.67,7147.0,215.7176,215.8948,215.1021,215.1021,7147.0
2022-05-19 13:50:00,230.83,232.81,230.83,232.75,11999.0,215.2513,217.0977,215.2513,217.0418,11999.0
2022-05-19 14:00:00,232.67,232.72,231.98,232.25,8835.0,216.9672,217.0138,216.3237,216.5755,8835.0
2022-05-19 14:10:00,232.36,232.46,231.87,232.26,12541.0,216.6781,216.7713,216.2212,216.5848,12541.0
2022-05-19 14:20:00,232.1,232.52,232.0,232.46,13563.0,216.4356,216.8273,216.3424,216.7713,13563.0
2022-05-19 14:30:00,232.38,233.16,232.24,232.61,10653.0,216.6967,217.4241,216.5662,216.9112,10653.0
2022-05-19 14:40:00,232.59,233.62,232.33,233.58,10386.0,216.8926,217.853,216.6501,217.8157,10386.0
2022-05-19 14:50:00,233.66,233.85,233.25,233.8,7451.0,217.8903,218.0675,217.508,218.0209,7451.0
2022-05-19 15:00:00,233.71,234.67,233.7,234.4,11234.0,217.937,218.8322,217.9276,218.5804,11234.0
2022-05-19 15:10:00,234.19,234.24,233.26,233.51,12762.0,218.3846,218.4312,217.5173,217.7505,12762.0
2022-05-19 15:20:00,233.49,233.55,233.14,233.23,14593.0,217.7318,217.7878,217.4054,217.4894,14593.0
2022-05-19 15:30:00,233.23,233.55,232.96,233.28,23253.0,217.4894,217.7878,217.2376,217.536,23253.0
2022-05-19 15:40:00,233.24,233.95,233.11,233.29,20456.0,217.4987,218.1608,217.3775,217.5453,20456.0
2022-05-19 15:50:00,233.3,233.51,232.6,232.77,52776.0,217.5546,217.7505,216.9019,217.0604,52776.0
2022-05-20 09:30:00,233.02,233.56,231.61,232.27,41307.0,217.2935,217.7971,215.9787,216.5942,41307.0
2022-05-20 09:40:00,231.98,232.14,231.13,231.74,6408.0,216.3237,216.4729,215.5311,216.0999,6408.0
2022-05-20 09:50:00,231.76,231.88,230.86,231.75,10585.0,216.1186,216.2305,215.2793,216.1093,10585.0
2022-05-20 10:00:00,231.91,232.12,230.63,231.3,11213.0,216.2585,216.4543,215.0648,215.6896,11213.0
2022-05-20 10:10:00,230.96,231.18,230.26,230.92,7434.0,215.3726,215.5777,214.7198,215.3353,7434.0
2022-05-20 10:20:00,230.96,231.0,230.49,230.62,7051.0,215.3726,215.4099,214.9343,215.0555,7051.0
2022-05-20 10:30:00,230.58,231.13,230.32,230.59,7721.0,215.0182,215.5311,214.7758,215.0275,7721.0
2022-05-20 10:40:00,230.78,230.96,230.69,230.69,7696.0,215.2047,215.3726,215.1208,215.1208,7696.0
2022-05-20 10:50:00,230.75,230.75,229.78,230.36,13412.0,215.1767,215.1767,214.2722,214.8131,13412.0
2022-05-20 11:00:00,230.26,230.6,229.35,229.35,15083.0,214.7198,215.0369,213.8712,213.8712,15083.0
2022-05-20 11:10:00,229.18,229.25,228.45,228.65,10440.0,213.7127,213.778,213.032,213.2185,10440.0
2022-05-20 11:20:00,228.52,228.96,228.11,228.96,8998.0,213.0972,213.5075,212.7149,213.5075,8998.0
2022-05-20 11:30:00,228.83,229.06,228.58,228.74,8917.0,213.3863,213.6008,213.1532,213.3024,8917.0
2022-05-20 11:40:00,228.75,229.05,228.66,229.02,5011.0,213.3117,213.5915,213.2278,213.5635,5011.0
2022-05-20 11:50:00,229.05,229.54,228.96,229.38,5381.0,213.5915,214.0484,213.5075,213.8992,5381.0
2022-05-20 12:00:00,229.47,229.47,228.2,228.21,7280.0,213.9831,213.9831,212.7988,212.8082,7280.0
2022-05-20 12:10:00,228.13,229.0,227.77,228.88,5692.0,212.7336,213.5448,212.3979,213.4329,5692.0
2022-05-20 12:20:00,228.78,228.83,228.45,228.76,7416.0,213.3397,213.3863,213.032,213.321,7416.0
2022-05-20 12:30:00,228.76,228.84,227.95,228.15,13272.0,213.321,213.3956,212.5657,212.7522,13272.0
2022-05-20 12:40:00,228.21,229.0,228.15,229.0,5737.0,212.8082,213.5448,212.7522,213.5448,5737.0
2022-05-20 12:50:00,229.09,229.62,228.87,229.24,8461.0,213.6288,214.123,213.4236,213.7686,8461.0
2022-05-20 13:00:00,229.18,229.18,227.86,227.88,8129.0,213.7127,213.7127,212.4818,212.5004,8129.0
2022-05-20 13:10:00,227.91,228.02,227.46,227.71,12687.0,212.5284,212.631,212.1088,212.3419,12687.0
2022-05-20 13:20:00,227.73,228.0,227.54,227.58,6265.0,212.3606,212.6123,212.1834,212.2207,6265.0
2022-05-20 13:30:00,227.63,228.75,227.5,228.64,9387.0,212.2673,213.3117,212.1461,213.2091,9387.0
2022-05-20 13:40:00,228.62,229.17,228.28,228.54,7388.0,213.1905,213.7034,212.8734,213.1159,7388.0
2022-05-20 13:50:00,228.38,228.9,228.12,228.49,5207.0,212.9667,213.4516,212.7242,213.0693,5207.0
2022-05-20 14:00:00,228.47,228.81,228.07,228.3,6109.0,213.0506,213.3677,212.6776,212.8921,6109.0
2022-05-20 14:10:00,228.39,228.39,227.68,227.86,6204.0,212.976,212.976,212.3139,212.4818,6204.0
2022-05-20 14:20:00,227.86,228.16,227.57,228.01,6449.0,212.4818,212.7615,212.2114,212.6217,6449.0
2022-05-20 14:30:00,227.87,227.9,227.4,227.86,6104.0,212.4911,212.5191,212.0528,212.4818,6104.0
2022-05-20 14:40:00,227.84,228.56,227.84,228.42,6762.0,212.4631,213.1345,212.4631,213.004,6762.0
2022-05-20 14:50:00,228.49,228.72,228.28,228.62,6950.0,213.0693,213.2837,212.8734,213.1905,6950.0
2022-05-20 15:00:00,228.62,228.62,227.39,227.5,14449.0,213.1905,213.1905,212.0435,212.1461,14449.0
2022-05-20 15:10:00,227.47,227.92,227.41,227.72,10213.0,212.1181,212.5377,212.0622,212.3512,10213.0
2022-05-20 15:20:00,227.76,228.29,227.47,228.29,6191.0,212.3885,212.8828,212.1181,212.8828,6191.0
2022-05-20 15:30:00,228.32,229.64,228.04,229.39,17250.0,212.9107,214.1417,212.6496,213.9085,17250.0
2022-05-20 15:40:00,229.41,230.26,229.4,230.2,29783.0,213.9272,214.7198,213.9179,214.6639,29783.0
2022-05-20 15:50:00,230.26,230.48,229.15,229.4,327968.0,214.7198,214.925,213.6847,213.9179,327968.0
2022-05-23 09:30:00,231.5,232.11,230.63,230.67,22930.0,215.8761,216.445,215.0648,215.1021,22930.0
2022-05-23 09:40:00,230.6,231.14,230.08,231.02,8214.0,215.0369,215.5404,214.552,215.4285,8214.0
2022-05-23 09:50:00,230.36,231.52,230.0,231.52,17536.0,214.8131,215.8948,214.4774,215.8948,17536.0
2022-05-23 10:00:00,231.32,231.51,230.78,231.44,12533.0,215.7083,215.8854,215.2047,215.8202,12533.0
2022-05-23 10:10:00,231.6,231.6,230.68,231.1,41994.0,215.9694,215.9694,215.1115,215.5031,41994.0
2022-05-23 10:20:00,231.13,232.13,230.71,232.13,57730.0,215.5311,216.4636,215.1394,216.4636,57730.0
2022-05-23 10:30:00,232.15,232.15,231.24,231.73,16923.0,216.4823,216.4823,215.6337,216.0906,16923.0
2022-05-23 10:40:00,231.79,232.77,231.46,232.5,23933.0,216.1466,217.0604,215.8388,216.8086,23933.0
2022-05-23 10:50:00,232.23,232.57,231.72,232.42,6046.0,216.5569,216.8739,216.0813,216.734,6046.0
2022-05-23 11:00:00,232.38,232.89,232.18,232.81,4409.0,216.6967,217.1723,216.5102,217.0977,4409.0
2022-05-23 11:10:00,232.9,233.68,232.69,233.67,7796.0,217.1816,217.909,216.9858,217.8997,7796.0
2022-05-23 11:20:00,233.61,233.63,233.27,233.51,5747.0,217.8437,217.8624,217.5267,217.7505,5747.0
2022-05-23 11:30:00,233.7,233.7,233.22,233.31,5578.0,217.9276,217.9276,217.48,217.564,5578.0
2022-05-23 11:40:00,233.36,233.44,232.57,232.75,6091.0,217.6106,217.6852,216.8739,217.0418,6091.0
2022-05-23 11:50:00,232.76,233.19,232.45,233.12,6903.0,217.0511,217.4521,216.762,217.3868,6903.0
2022-05-23 12:00:00,233.23,233.63,233.18,233.18,4123.0,217.4894,217.8624,217.4427,217.4427,4123.0
2022-05-23 12:10:00,233.15,233.15,232.81,232.94,2676.0,217.4148,217.4148,217.0977,217.2189,2676.0
2022-05-23 12:20:00,232.94,233.25,232.69,232.7,4661.0,217.2189,217.508,216.9858,216.9951,4661.0
2022-05-23 12:30:00,232.74,233.33,232.74,233.33,2509.0,217.0324,217.5826,217.0324,217.5826,2509.0
2022-05-23 12:40:00,233.26,233.26,232.55,232.55,4347.0,217.5173,217.5173,216.8553,216.8553,4347.0
2022-05-23 12:50:00,232.33,232.37,232.03,232.37,3207.0,216.6501,216.6874,216.3704,216.6874,3207.0
2022-05-23 13:00:00,232.45,232.84,232.31,232.84,3725.0,216.762,217.1257,216.6315,217.1257,3725.0
2022-05-23 13:10:00,232.73,232.75,231.87,232.23,5746.0,217.0231,217.0418,216.2212,216.5569,5746.0
2022-05-23 13:20:00,232.28,232.59,232.16,232.58,2531.0,216.6035,216.8926,216.4916,216.8832,2531.0
2022-05-23 13:30:00,232.61,233.3,232.48,233.27,4727.0,216.9112,217.5546,216.79,217.5267,4727.0
2022-05-23 13:40:00,233.29,233.42,233.18,233.38,2863.0,217.5453,217.6665,217.4427,217.6292,2863.0
2022-05-23 13:50:00,233.37,234.31,233.37,234.23,7559.0,217.6199,218.4965,217.6199,218.4219,7559.0
2022-05-23 14:00:00,234.36,234.4,233.61,233.88,8084.0,218.5431,218.5804,217.8437,218.0955,8084.0
2022-05-23 14:10:00,233.83,233.99,233.27,233.35,6342.0,218.0489,218.1981,217.5267,217.6013,6342.0
2022-05-23 14:20:00,233.41,233.55,233.23,233.45,5717.0,217.6572,217.7878,217.4894,217.6945,5717.0
2022-05-23 14:30:00,233.49,233.62,233.27,233.33,7074.0,217.7318,217.853,217.5267,217.5826,7074.0
2022-05-23 14:40:00,233.32,233.69,233.15,233.3,4801.0,217.5733,217.9183,217.4148,217.5546,4801.0
2022-05-23 14:50:00,233.29,233.43,232.96,232.96,5514.0,217.5453,217.6759,217.2376,217.2376,5514.0
2022-05-23 15:00:00,232.94,233.6,232.94,233.6,5193.0,217.2189,217.8344,217.2189,217.8344,5193.0
2022-05-23 15:10:00,233.6,233.6,233.03,233.35,10879.0,217.8344,217.8344,217.3029,217.6013,10879.0
2022-05-23 15:20:00,233.36,234.01,233.23,234.0,10312.0,217.6106,218.2167,217.4894,218.2074,10312.0
2022-05-23 15:30:00,233.9,234.23,233.85,233.91,8847.0,218.1141,218.4219,218.0675,218.1235,8847.0
2022-05-23 15:40:00,233.92,234.14,233.42,233.42,22867.0,218.1328,218.338,217.6665,217.6665,22867.0
2022-05-23 15:50:00,233.49,234.02,233.1,233.97,52280.0,217.7318,218.226,217.3681,218.1794,52280.0
2022-05-24 09:30:00,233.63,234.81,233.18,233.38,11704.0,217.8624,218.9627,217.4427,217.6292,11704.0
2022-05-24 09:40:00,234.15,235.7,234.03,235.07,15572.0,218.3473,219.7927,218.2354,219.2052,15572.0
2022-05-24 09:50:00,235.16,235.17,234.62,235.17,2932.0,219.2891,219.2984,218.7856,219.2984,2932.0
2022-05-24 10:00:00,235.25,235.29,234.42,234.46,4928.0,219.373,219.4103,218.5991,218.6364,4928.0
2022-05-24 10:10:00,234.57,234.94,234.47,234.47,4587.0,218.7389,219.084,218.6457,218.6457,4587.0
2022-05-24 10:20:00,234.46,234.71,234.0,234.71,7367.0,218.6364,218.8695,218.2074,218.8695,7367.0
2022-05-24 10:30:00,234.73,234.73,233.69,234.09,3253.0,218.8881,218.8881,217.9183,218.2913,3253.0
2022-05-24 10:40:00,233.98,234.05,233.18,233.18,15639.0,218.1887,218.254,217.4427,217.4427,15639.0
2022-05-24 10:50:00,233.12,233.31,232.98,233.27,7226.0,217.3868,217.564,217.2562,217.5267,7226.0
2022-05-24 11:00:00,233.33,233.55,233.31,233.42,4251.0,217.5826,217.7878,217.564,217.6665,4251.0
2022-05-24 11:10:00,233.42,233.61,233.15,233.42,5765.0,217.6665,217.8437,217.4148,217.6665,5765.0
2022-05-24 11:20:00,233.33,233.8,233.33,233.43,9176.0,217.5826,218.0209,217.5826,217.6759,9176.0
2022-05-24 11:30:00,233.64,234.38,233.52,234.38,5459.0,217.8717,218.5618,217.7598,218.5618,5459.0
2022-05-24 11:40:00,234.67,235.48,234.67,235.32,4843.0,218.8322,219.5875,218.8322,219.4383,4843.0
2022-05-24 11:50:00,235.5,235.83,235.22,235.65,3343.0,219.6062,219.9139,219.3451,219.746,3343.0
2022-05-24 12:00:00,235.48,235.56,234.88,235.48,5954.0,219.5875,219.6621,219.028,219.5875,5954.0
2022-05-24 12:10:00,235.42,235.55,234.94,235.02,4247.0,219.5316,219.6528,219.084,219.1586,4247.0
2022-05-24 12:20:00,234.99,235.2,234.88,234.88,8499.0,219.1306,219.3264,219.028,219.028,8499.0
2022-05-24 12:30:00,234.89,234.89,234.1,234.19,7602.0,219.0373,219.0373,218.3006,218.3846,7602.0
2022-05-24 12:40:00,234.47,234.77,234.35,234.57,5400.0,218.6457,218.9254,218.5338,218.7389,5400.0
2022-05-24 12:50:00,234.72,235.06,234.49,234.89,10095.0,218.8788,219.1959,218.6643,219.0373,10095.0
2022-05-24 13:00:00,234.62,234.67,233.65,233.74,12328.0,218.7856,218.8322,217.881,217.9649,12328.0
2022-05-24 13:10:00,233.66,234.21,233.64,234.14,3620.0,217.8903,218.4032,217.8717,218.338,3620.0
2022-05-24 13:20:00,234.16,234.51,233.81,234.3,2765.0,218.3566,218.683,218.0302,218.4872,2765.0
2022-05-24 13:30:00,234.27,234.68,234.13,234.68,6608.0,218.4592,218.8415,218.3286,218.8415,6608.0
2022-05-24 13:40:00,235.02,235.23,234.55,234.73,7358.0,219.1586,219.3544,218.7203,218.8881,7358.0
2022-05-24 13:50:00,234.96,235.29,234.93,235.13,1706.0,219.1026,219.4103,219.0746,219.2611,1706.0
2022-05-24 14:00:00,235.14,235.76,235.0,235.66,4423.0,219.2705,219.8486,219.1399,219.7554,4423.0
2022-05-24 14:10:00,235.66,236.44,235.66,235.82,4754.0,219.7554,220.4827,219.7554,219.9046,4754.0
2022-05-24 14:20:00,235.81,236.38,235.57,236.28,5888.0,219.8952,220.4268,219.6714,220.3335,5888.0
2022-05-24 14:30:00,236.34,236.9,236.24,236.83,2651.0,220.3895,220.9117,220.2962,220.8464,2651.0
2022-05-24 14:40:00,236.87,236.9,235.7,235.7,3822.0,220.8837,220.9117,219.7927,219.7927,3822.0
2022-05-24 14:50:00,235.82,236.12,235.64,236.05,4183.0,219.9046,220.1843,219.7367,220.119,4183.0
2022-05-24 15:00:00,236.22,237.07,236.19,236.93,4657.0,220.2776,221.0702,220.2496,220.9397,4657.0
2022-05-24 15:10:00,237.18,237.31,237.0,237.04,5446.0,221.1728,221.294,221.0049,221.0422,5446.0
2022-05-24 15:20:00,237.0,237.41,236.87,237.39,8117.0,221.0049,221.3873,220.8837,221.3686,8117.0
2022-05-24 15:30:00,237.34,238.15,237.11,237.96,16056.0,221.322,222.0773,221.1075,221.9001,16056.0
2022-05-24 15:40:00,237.97,238.08,237.47,238.06,13178.0,221.9095,222.012,221.4432,221.9934,13178.0
2022-05-24 15:50:00,238.2,238.2,237.35,237.9,34143.0,222.1239,222.1239,221.3313,221.8442,34143.0
2022-05-25 09:30:00,238.63,238.99,238.17,238.2,13034.0,222.5249,222.8606,222.096,222.1239,13034.0
2022-05-25 09:40:00,238.53,238.93,238.21,238.62,4159.0,222.4317,222.8047,222.1333,222.5156,4159.0
2022-05-25 09:50:00,238.76,238.88,238.23,238.72,6756.0,222.6461,222.758,222.1519,222.6088,6756.0
2022-05-25 10:00:00,238.56,238.71,237.31,237.62,9447.0,222.4596,222.5995,221.294,221.5831,9447.0
2022-05-25 10:10:00,237.27,237.28,235.84,236.06,5224.0,221.2567,221.266,219.9232,220.1284,5224.0
2022-05-25 10:20:00,236.28,237.0,235.94,236.67,5954.0,220.3335,221.0049,220.0165,220.6972,5954.0
2022-05-25 10:30:00,236.87,237.55,236.56,237.37,4580.0,220.8837,221.5178,220.5946,221.35,4580.0
2022-05-25 10:40:00,237.49,237.83,237.23,237.83,5589.0,221.4619,221.7789,221.2194,221.7789,5589.0
2022-05-25 10:50:00,237.88,238.28,237.63,238.14,8878.0,221.8255,222.1985,221.5924,222.068,8878.0
2022-05-25 11:00:00,238.19,238.19,237.36,237.41,3516.0,222.1146,222.1146,221.3406,221.3873,3516.0
2022-05-25 11:10:00,236.92,237.38,236.73,236.9,3383.0,220.9303,221.3593,220.7532,220.9117,3383.0
2022-05-25 11:20:00,236.8,237.55,236.55,237.55,3314.0,220.8184,221.5178,220.5853,221.5178,3314.0
2022-05-25 11:30:00,237.24,237.24,236.64,236.69,5249.0,221.2287,221.2287,220.6692,220.7159,5249.0
2022-05-25 11:40:00,236.52,236.82,236.44,236.59,7923.0,220.5573,220.8371,220.4827,220.6226,7923.0
2022-05-25 11:50:00,236.7,236.82,236.29,236.46,6623.0,220.7252,220.8371,220.3428,220.5014,6623.0
2022-05-25 12:00:00,236.47,237.21,236.24,236.24,3418.0,220.5107,221.2008,220.2962,220.2962,3418.0
2022-05-25 12:10:00,236.54,236.87,236.49,236.76,10012.0,220.576,220.8837,220.5293,220.7811,10012.0
2022-05-25 12:20:00,236.72,236.94,236.39,236.63,16904.0,220.7438,220.949,220.4361,220.6599,16904.0
2022-05-25 12:30:00,236.73,236.9,236.5,236.9,4932.0,220.7532,220.9117,220.5387,220.9117,4932.0
2022-05-25 12:40:00,236.9,237.07,236.83,236.93,4993.0,220.9117,221.0702,220.8464,220.9397,4993.0
2022-05-25 12:50:00,236.9,236.98,236.6,236.78,11929.0,220.9117,220.9863,220.6319,220.7998,11929.0
2022-05-25 13:00:00,236.84,236.95,236.54,236.82,8253.0,220.8557,220.9583,220.576,220.8371,8253.0
2022-05-25 13:10:00,236.95,237.36,236.89,237.2,5164.0,220.9583,221.3406,220.9024,221.1914,5164.0
2022-05-25 13:20:00,237.24,237.27,236.9,237.05,3901.0,221.2287,221.2567,220.9117,221.0516,3901.0
2022-05-25 13:30:00,237.33,237.56,237.13,237.2,2289.0,221.3127,221.5271,221.1262,221.1914,2289.0
2022-05-25 13:40:00,237.18,237.38,236.99,237.38,2778.0,221.1728,221.3593,220.9956,221.3593,2778.0
2022-05-25 13:50:00,236.95,237.28,236.84,237.28,4980.0,220.9583,221.266,220.8557,221.266,4980.0
2022-05-25 14:00:00,237.09,238.05,236.54,236.6,4782.0,221.0889,221.9841,220.576,220.6319,4782.0
2022-05-25 14:10:00,237.0,237.37,236.58,236.98,7461.0,221.0049,221.35,220.6133,220.9863,7461.0
2022-05-25 14:20:00,236.99,237.87,236.98,237.85,6570.0,220.9956,221.8162,220.9863,221.7976,6570.0
2022-05-25 14:30:00,237.96,238.17,237.37,237.37,9733.0,221.9001,222.096,221.35,221.35,9733.0
2022-05-25 14:40:00,237.45,237.62,236.97,236.97,3902.0,221.4246,221.5831,220.977,220.977,3902.0
2022-05-25 14:50:00,237.17,237.46,236.99,237.03,6974.0,221.1635,221.4339,220.9956,221.0329,6974.0
2022-05-25 15:00:00,237.16,237.51,236.97,237.41,6505.0,221.1541,221.4805,220.977,221.3873,6505.0
2022-05-25 15:10:00,237.48,237.61,237.19,237.3,3555.0,221.4525,221.5738,221.1821,221.2847,3555.0
2022-05-25 15:20:00,237.34,237.56,237.08,237.21,7155.0,221.322,221.5271,221.0795,221.2008,7155.0
2022-05-25 15:30:00,237.12,237.42,236.92,236.92,9856.0,221.1168,221.3966,220.9303,220.9303,9856.0
2022-05-25 15:40:00,236.82,236.87,236.52,236.63,8623.0,220.8371,220.8837,220.5573,220.6599,8623.0
2022-05-25 15:50:00,236.58,236.78,236.18,236.65,44825.0,220.6133,220.7998,220.2403,220.6786,44825.0
2022-05-26 09:30:00,238.21,239.08,237.79,238.47,19412.0,222.1333,222.9446,221.7416,222.3757,19412.0
2022-05-26 09:40:00,239.08,239.29,237.72,238.99,3058.0,222.9446,223.1404,221.6763,222.8606,3058.0
2022-05-26 09:50:00,239.06,239.19,238.48,238.97,3592.0,222.9259,223.0471,222.385,222.842,3592.0
2022-05-26 10:00:00,239.08,239.66,238.75,238.88,7007.0,222.9446,223.4854,222.6368,222.758,7007.0
2022-05-26 10:10:00,238.83,238.83,237.88,237.88,7887.0,222.7114,222.7114,221.8255,221.8255,7887.0
2022-05-26 10:20:00,237.72,237.74,237.05,237.08,12602.0,221.6763,221.695,221.0516,221.0795,12602.0
2022-05-26 10:30:00,237.17,238.67,237.17,238.66,5243.0,221.1635,222.5622,221.1635,222.5529,5243.0
2022-05-26 10:40:00,238.47,239.06,238.39,238.56,3095.0,222.3757,222.9259,222.3011,222.4596,3095.0
2022-05-26 10:50:00,238.51,238.7,238.26,238.52,10201.0,222.413,222.5902,222.1799,222.4223,10201.0
2022-05-26 11:00:00,238.34,238.65,238.23,238.65,5854.0,222.2545,222.5436,222.1519,222.5436,5854.0
2022-05-26 11:10:00,238.59,238.63,238.26,238.26,5345.0,222.4876,222.5249,222.1799,222.1799,5345.0
2022-05-26 11:20:00,238.24,238.44,238.1,238.35,4173.0,222.1612,222.3477,222.0307,222.2638,4173.0
2022-05-26 11:30:00,238.53,239.13,238.53,238.97,4093.0,222.4317,222.9912,222.4317,222.842,4093.0
2022-05-26 11:40:00,239.02,239.02,238.27,238.44,2302.0,222.8886,222.8886,222.1892,222.3477,2302.0
2022-05-26 11:50:00,238.46,239.05,238.36,238.95,2376.0,222.3664,222.9166,222.2731,222.8233,2376.0
2022-05-26 12:00:00,238.86,239.13,238.69,238.7,3747.0,222.7394,222.9912,222.5809,222.5902,3747.0
2022-05-26 12:10:00,238.73,238.76,238.21,238.38,2347.0,222.6182,222.6461,222.1333,222.2918,2347.0
2022-05-26 12:20:00,238.37,238.4,238.15,238.15,5957.0,222.2825,222.3104,222.0773,222.0773,5957.0
2022-05-26 12:30:00,238.2,238.46,238.13,238.22,2626.0,222.1239,222.3664,222.0587,222.1426,2626.0
2022-05-26 12:40:00,238.17,238.17,237.9,238.01,4533.0,222.096,222.096,221.8442,221.9468,4533.0
2022-05-26 12:50:00,237.99,238.64,237.99,238.47,3801.0,221.9281,222.5342,221.9281,222.3757,3801.0
2022-05-26 13:00:00,238.62,238.87,238.62,238.87,1400.0,222.5156,222.7487,222.5156,222.7487,1400.0
2022-05-26 13:10:00,238.86,238.86,238.04,238.05,4754.0,222.7394,222.7394,221.9747,221.9841,4754.0
2022-05-26 13:20:00,238.11,238.25,237.7,237.7,7976.0,222.04,222.1706,221.6577,221.6577,7976.0
2022-05-26 13:30:00,237.8,238.07,237.77,237.86,2326.0,221.7509,222.0027,221.723,221.8069,2326.0
2022-05-26 13:40:00,237.85,237.89,237.48,237.58,3468.0,221.7976,221.8349,221.4525,221.5458,3468.0
2022-05-26 13:50:00,237.63,238.09,237.54,238.02,3561.0,221.5924,222.0214,221.5085,221.9561,3561.0
2022-05-26 14:00:00,238.1,238.21,237.83,237.83,4366.0,222.0307,222.1333,221.7789,221.7789,4366.0
2022-05-26 14:10:00,237.85,237.94,237.68,237.73,3641.0,221.7976,221.8815,221.639,221.6857,3641.0
2022-05-26 14:20:00,237.77,237.81,237.37,237.4,2073.0,221.723,221.7603,221.35,221.3779,2073.0
2022-05-26 14:30:00,237.46,237.67,237.39,237.47,2311.0,221.4339,221.6297,221.3686,221.4432,2311.0
2022-05-26 14:40:00,237.52,237.8,237.52,237.63,2806.0,221.4898,221.7509,221.4898,221.5924,2806.0
2022-05-26 14:50:00,237.68,237.9,237.65,237.74,4386.0,221.639,221.8442,221.6111,221.695,4386.0
2022-05-26 15:00:00,237.67,237.74,237.33,237.66,4453.0,221.6297,221.695,221.3127,221.6204,4453.0
2022-05-26 15:10:00,237.65,237.74,236.83,237.06,5608.0,221.6111,221.695,220.8464,221.0609,5608.0
2022-05-26 15:20:00,237.0,237.45,236.83,237.44,5228.0,221.0049,221.4246,220.8464,221.4152,5228.0
2022-05-26 15:30:00,237.35,237.35,236.76,236.94,8005.0,221.3313,221.3313,220.7811,220.949,8005.0
2022-05-26 15:40:00,236.84,237.37,236.83,237.24,9654.0,220.8557,221.35,220.8464,221.2287,9654.0
2022-05-26 15:50:00,237.39,237.45,236.16,236.8,47572.0,221.3686,221.4246,220.2216,220.8184,47572.0
2022-05-27 09:30:00,237.83,237.83,235.79,236.79,13938.0,221.7789,221.7789,219.8766,220.8091,13938.0
2022-05-27 09:40:00,236.79,237.6,235.8,237.6,5545.0,220.8091,221.5644,219.8859,221.5644,5545.0
2022-05-27 09:50:00,237.79,238.05,237.2,237.78,23898.0,221.7416,221.9841,221.1914,221.7323,23898.0
2022-05-27 10:00:00,237.86,238.52,237.75,238.13,8211.0,221.8069,222.4223,221.7043,222.0587,8211.0
2022-05-27 10:10:00,237.86,238.33,237.49,238.15,3950.0,221.8069,222.2452,221.4619,222.0773,3950.0
2022-05-27 10:20:00,238.29,238.88,238.17,238.6,10814.0,222.2079,222.758,222.096,222.4969,10814.0
2022-05-27 10:30:00,238.49,238.77,238.2,238.22,3969.0,222.3944,222.6555,222.1239,222.1426,3969.0
2022-05-27 10:40:00,238.18,238.95,237.79,238.77,6314.0,222.1053,222.8233,221.7416,222.6555,6314.0
2022-05-27 10:50:00,238.82,239.21,238.82,238.96,3209.0,222.7021,223.0658,222.7021,222.8326,3209.0
2022-05-27 11:00:00,239.12,239.12,238.46,238.7,6851.0,222.9819,222.9819,222.3664,222.5902,6851.0
2022-05-27 11:10:00,238.72,239.14,238.51,238.51,3494.0,222.6088,223.0005,222.413,222.413,3494.0
2022-05-27 11:20:00,238.55,238.79,238.39,238.58,4360.0,222.4503,222.6741,222.3011,222.4783,4360.0
2022-05-27 11:30:00,238.53,238.56,237.99,238.34,6286.0,222.4317,222.4596,221.9281,222.2545,6286.0
2022-05-27 11:40:00,238.29,238.51,238.17,238.51,3996.0,222.2079,222.413,222.096,222.413,3996.0
2022-05-27 11:50:00,238.39,238.48,238.06,238.07,3724.0,222.3011,222.385,221.9934,222.0027,3724.0
2022-05-27 12:00:00,238.16,238.47,237.68,238.11,7088.0,222.0866,222.3757,221.639,222.04,7088.0
2022-05-27 12:10:00,238.11,238.55,238.09,238.44,4485.0,222.04,222.4503,222.0214,222.3477,4485.0
2022-05-27 12:20:00,238.38,238.61,237.94,238.45,4967.0,222.2918,222.5063,221.8815,222.3571,4967.0
2022-05-27 12:30:00,238.46,238.62,238.22,238.62,4694.0,222.3664,222.5156,222.1426,222.5156,4694.0
2022-05-27 12:40:00,238.71,238.79,238.42,238.56,4810.0,222.5995,222.6741,222.3291,222.4596,4810.0
2022-05-27 12:50:00,238.52,238.94,238.44,238.76,6022.0,222.4223,222.814,222.3477,222.6461,6022.0
2022-05-27 13:00:00,238.78,239.23,238.74,238.84,5026.0,222.6648,223.0844,222.6275,222.7207,5026.0
2022-05-27 13:10:00,238.83,238.94,238.47,238.64,6471.0,222.7114,222.814,222.3757,222.5342,6471.0
2022-05-27 13:20:00,238.7,238.7,238.45,238.63,6707.0,222.5902,222.5902,222.3571,222.5249,6707.0
2022-05-27 13:30:00,238.66,238.8,238.44,238.48,10944.0,222.5529,222.6834,222.3477,222.385,10944.0
2022-05-27 13:40:00,238.36,238.47,238.28,238.35,5816.0,222.2731,222.3757,222.1985,222.2638,5816.0
2022-05-27 13:50:00,238.43,238.67,238.36,238.66,7403.0,222.3384,222.5622,222.2731,222.5529,7403.0
2022-05-27 14:00:00,238.74,238.88,238.43,238.88,3132.0,222.6275,222.758,222.3384,222.758,3132.0
2022-05-27 14:10:00,238.92,239.07,238.69,238.96,6326.0,222.7953,222.9352,222.5809,222.8326,6326.0
2022-05-27 14:20:00,238.95,239.09,238.81,238.81,6567.0,222.8233,222.9539,222.6928,222.6928,6567.0
2022-05-27 14:30:00,238.82,239.04,238.69,238.9,7152.0,222.7021,222.9073,222.5809,222.7767,7152.0
2022-05-27 14:40:00,238.87,238.96,238.7,238.8,5056.0,222.7487,222.8326,222.5902,222.6834,5056.0
2022-05-27 14:50:00,238.76,238.99,238.57,238.99,10522.0,222.6461,222.8606,222.469,222.8606,10522.0
2022-05-27 15:00:00,239.02,239.69,238.97,239.62,6738.0,222.8886,223.5134,222.842,223.4481,6738.0
2022-05-27 15:10:00,239.58,239.76,239.38,239.62,6202.0,223.4108,223.5787,223.2243,223.4481,6202.0
2022-05-27 15:20:00,239.51,239.87,239.36,239.77,6082.0,223.3455,223.6812,223.2057,223.588,6082.0
2022-05-27 15:30:00,239.75,239.96,239.54,239.88,11028.0,223.5693,223.7652,223.3735,223.6906,11028.0
2022-05-27 15:40:00,239.81,240.36,239.76,240.35,20778.0,223.6253,224.1382,223.5787,224.1288,20778.0
2022-05-27 15:50:00,240.41,240.94,240.06,240.92,53846.0,224.1848,224.679,223.8584,224.6604,53846.0
2022-05-31 09:30:00,238.71,239.63,237.39,237.95,56966.0,222.5995,223.4574,221.3686,221.8908,56966.0
2022-05-31 09:40:00,238.08,238.99,237.56,237.68,11043.0,222.012,222.8606,221.5271,221.639,11043.0
2022-05-31 09:50:00,237.74,239.23,237.74,237.89,18456.0,221.695,223.0844,221.695,221.8349,18456.0
2022-05-31 10:00:00,237.7,238.84,237.65,238.82,15707.0,221.6577,222.7207,221.6111,222.7021,15707.0
2022-05-31 10:10:00,238.64,238.64,237.75,238.25,8963.0,222.5342,222.5342,221.7043,222.1706,8963.0
2022-05-31 10:20:00,238.29,238.76,237.54,237.69,10736.0,222.2079,222.6461,221.5085,221.6484,10736.0
2022-05-31 10:30:00,237.67,238.57,237.58,237.67,11761.0,221.6297,222.469,221.5458,221.6297,11761.0
2022-05-31 10:40:00,237.71,238.12,237.7,238.1,7742.0,221.667,222.0493,221.6577,222.0307,7742.0
2022-05-31 10:50:00,238.24,238.54,237.77,238.28,7953.0,222.1612,222.441,221.723,222.1985,7953.0
2022-05-31 11:00:00,238.15,238.21,237.63,237.75,5929.0,222.0773,222.1333,221.5924,221.7043,5929.0
2022-05-31 11:10:00,237.77,237.79,237.27,237.68,7492.0,221.723,221.7416,221.2567,221.639,7492.0
2022-05-31 11:20:00,237.58,237.89,237.33,237.33,9952.0,221.5458,221.8349,221.3127,221.3127,9952.0
2022-05-31 11:30:00,237.37,237.63,237.02,237.58,2675.0,221.35,221.5924,221.0236,221.5458,2675.0
2022-05-31 11:40:00,237.42,238.12,237.27,237.95,6365.0,221.3966,222.0493,221.2567,221.8908,6365.0
2022-05-31 11:50:00,238.02,238.69,238.02,238.69,3467.0,221.9561,222.5809,221.9561,222.5809,3467.0
2022-05-31 12:00:00,238.75,239.18,238.51,239.02,38597.0,222.6368,223.0378,222.413,222.8886,38597.0
2022-05-31 12:10:00,238.98,239.12,238.84,238.88,7573.0,222.8513,222.9819,222.7207,222.758,7573.0
2022-05-31 12:20:00,238.99,239.59,238.89,239.34,8564.0,222.8606,223.4201,222.7674,223.187,8564.0
2022-05-31 12:30:00,239.32,239.72,239.26,239.72,5172.0,223.1684,223.5414,223.1124,223.5414,5172.0
2022-05-31 12:40:00,239.87,239.87,239.42,239.58,2456.0,223.6812,223.6812,223.2616,223.4108,2456.0
2022-05-31 12:50:00,239.6,240.32,239.55,239.94,8130.0,223.4295,224.1009,223.3828,223.7465,8130.0
2022-05-31 13:00:00,239.96,240.11,239.63,240.05,3032.0,223.7652,223.905,223.4574,223.8491,3032.0
2022-05-31 13:10:00,240.08,240.2,239.78,240.05,7739.0,223.8771,223.989,223.5973,223.8491,7739.0
2022-05-31 13:20:00,240.09,240.51,240.06,240.34,16304.0,223.8864,224.278,223.8584,224.1195,16304.0
2022-05-31 13:30:00,240.43,240.93,240.42,240.79,12008.0,224.2034,224.6697,224.1941,224.5391,12008.0
2022-05-31 13:40:00,240.79,241.12,240.78,240.93,8642.0,224.5391,224.8469,224.5298,224.6697,8642.0
2022-05-31 13:50:00,240.98,241.18,240.95,241.11,6260.0,224.7163,224.9028,224.6883,224.8375,6260.0
2022-05-31 14:00:00,241.04,241.33,240.67,240.89,7769.0,224.7723,225.0427,224.4272,224.6324,7769.0
2022-05-31 14:10:00,241.01,241.11,240.89,240.92,5556.0,224.7443,224.8375,224.6324,224.6604,5556.0
2022-05-31 14:20:00,240.92,241.22,240.7,241.0,9723.0,224.6604,224.9401,224.4552,224.735,9723.0
2022-05-31 14:30:00,240.91,241.31,240.85,241.28,7468.0,224.651,225.024,224.5951,224.9961,7468.0
2022-05-31 14:40:00,241.11,241.2,240.79,240.91,7739.0,224.8375,224.9215,224.5391,224.651,7739.0
2022-05-31 14:50:00,240.84,241.33,240.6,241.33,18333.0,224.5858,225.0427,224.362,225.0427,18333.0
2022-05-31 15:00:00,241.21,241.21,240.43,240.93,12930.0,224.9308,224.9308,224.2034,224.6697,12930.0
2022-05-31 15:10:00,240.9,241.73,240.62,240.91,11577.0,224.6417,225.4157,224.3806,224.651,11577.0
2022-05-31 15:20:00,241.0,241.42,241.0,241.18,12976.0,224.735,225.1266,224.735,224.9028,12976.0
2022-05-31 15:30:00,241.07,241.6,241.07,241.48,27033.0,224.8002,225.2945,224.8002,225.1826,27033.0
2022-05-31 15:40:00,241.45,241.68,240.97,241.2,22643.0,225.1546,225.3691,224.707,224.9215,22643.0
2022-05-31 15:50:00,241.15,241.52,240.14,240.91,96070.0,224.8748,225.2199,223.933,224.651,96070.0
2022-06-01 09:30:00,242.27,242.3,240.93,241.66,14559.0,225.9193,225.9472,224.6697,225.3504,14559.0
2022-06-01 09:40:00,241.57,241.6,240.47,240.91,11354.0,225.2665,225.2945,224.2407,224.651,11354.0
2022-06-01 09:50:00,241.16,241.22,240.58,240.96,6284.0,224.8842,224.9401,224.3433,224.6977,6284.0
2022-06-01 10:00:00,241.03,241.11,240.28,240.29,20088.0,224.7629,224.8375,224.0636,224.0729,20088.0
2022-06-01 10:10:00,240.48,240.98,239.99,240.25,22280.0,224.2501,224.7163,223.7931,224.0356,22280.0
2022-06-01 10:20:00,240.29,240.64,240.04,240.45,26860.0,224.0729,224.3993,223.8398,224.2221,26860.0
2022-06-01 10:30:00,240.59,240.96,240.27,240.96,16441.0,224.3526,224.6977,224.0542,224.6977,16441.0
2022-06-01 10:40:00,240.55,240.71,239.9,240.31,30999.0,224.3153,224.4645,223.7092,224.0915,30999.0
2022-06-01 10:50:00,240.43,240.81,240.24,240.4,41040.0,224.2034,224.5578,224.0263,224.1755,41040.0
2022-06-01 11:00:00,240.46,240.7,239.89,240.65,10527.0,224.2314,224.4552,223.6999,224.4086,10527.0
2022-06-01 11:10:00,240.61,240.74,240.15,240.42,8999.0,224.3713,224.4925,223.9423,224.1941,8999.0
2022-06-01 11:20:00,240.39,240.48,239.61,239.89,26977.0,224.1661,224.2501,223.4388,223.6999,26977.0
2022-06-01 11:30:00,240.0,240.07,239.64,239.89,2153.0,223.8025,223.8677,223.4668,223.6999,2153.0
2022-06-01 11:40:00,239.82,240.41,239.65,239.65,23201.0,223.6346,224.1848,223.4761,223.4761,23201.0
2022-06-01 11:50:00,239.64,239.8,239.53,239.69,5346.0,223.4668,223.616,223.3642,223.5134,5346.0
2022-06-01 12:00:00,239.65,240.02,239.59,239.97,7366.0,223.4761,223.8211,223.4201,223.7745,7366.0
2022-06-01 12:10:00,239.94,240.39,239.93,240.2,2131.0,223.7465,224.1661,223.7372,223.989,2131.0
2022-06-01 12:20:00,240.18,240.25,239.98,240.03,3354.0,223.9703,224.0356,223.7838,223.8304,3354.0
2022-06-01 12:30:00,239.99,240.42,239.79,240.19,7645.0,223.7931,224.1941,223.6066,223.9796,7645.0
2022-06-01 12:40:00,240.0,240.0,239.71,239.73,2388.0,223.8025,223.8025,223.532,223.5507,2388.0
2022-06-01 12:50:00,239.74,239.97,239.66,239.88,4760.0,223.56,223.7745,223.4854,223.6906,4760.0
2022-06-01 13:00:00,239.86,240.18,239.85,240.14,3808.0,223.6719,223.9703,223.6626,223.933,3808.0
2022-06-01 13:10:00,240.24,240.29,239.91,240.21,3726.0,224.0263,224.0729,223.7185,223.9983,3726.0
2022-06-01 13:20:00,240.47,240.51,240.14,240.33,4316.0,224.2407,224.278,223.933,224.1102,4316.0
2022-06-01 13:30:00,240.3,240.59,240.3,240.55,3721.0,224.0822,224.3526,224.0822,224.3153,3721.0
2022-06-01 13:40:00,240.52,241.1,240.52,240.93,8313.0,224.2874,224.8282,224.2874,224.6697,8313.0
2022-06-01 13:50:00,240.97,241.0,240.66,240.71,7738.0,224.707,224.735,224.4179,224.4645,7738.0
2022-06-01 14:00:00,240.67,240.97,240.61,240.61,2446.0,224.4272,224.707,224.3713,224.3713,2446.0
2022-06-01 14:10:00,240.55,240.84,240.54,240.68,5821.0,224.3153,224.5858,224.306,224.4366,5821.0
2022-06-01 14:20:00,240.77,241.17,240.74,240.74,4316.0,224.5205,224.8935,224.4925,224.4925,4316.0
2022-06-01 14:30:00,240.8,240.91,240.66,240.8,6724.0,224.5485,224.651,224.4179,224.5485,6724.0
2022-06-01 14:40:00,240.54,240.99,240.54,240.87,17555.0,224.306,224.7256,224.306,224.6137,17555.0
2022-06-01 14:50:00,240.83,241.04,240.66,240.89,10588.0,224.5764,224.7723,224.4179,224.6324,10588.0
2022-06-01 15:00:00,240.93,241.4,240.91,241.29,3752.0,224.6697,225.108,224.651,225.0054,3752.0
2022-06-01 15:10:00,241.38,241.51,241.28,241.43,6904.0,225.0893,225.2106,224.9961,225.1359,6904.0
2022-06-01 15:20:00,241.43,241.72,241.36,241.53,11751.0,225.1359,225.4064,225.0707,225.2292,11751.0
2022-06-01 15:30:00,241.56,242.34,241.49,242.34,11543.0,225.2572,225.9845,225.1919,225.9845,11543.0
2022-06-01 15:40:00,242.3,242.3,241.96,241.98,25021.0,225.9472,225.9472,225.6302,225.6488,25021.0
2022-06-01 15:50:00,241.96,242.2,241.44,241.44,93918.0,225.6302,225.854,225.1453,225.1453,93918.0
2022-06-02 09:30:00,240.64,241.73,239.86,240.29,18945.0,225.4435,226.4646,224.7127,225.1156,18945.0
2022-06-02 09:40:00,240.32,240.95,239.67,240.39,15099.0,225.1437,225.7339,224.5347,225.2092,15099.0
2022-06-02 09:50:00,239.93,240.45,238.46,238.98,41633.0,224.7783,225.2655,223.4011,223.8883,41633.0
2022-06-02 10:00:00,238.97,238.97,237.06,237.73,15377.0,223.8789,223.8789,222.0895,222.7172,15377.0
2022-06-02 10:10:00,237.61,238.48,237.6,238.35,10338.0,222.6048,223.4199,222.5954,223.2981,10338.0
2022-06-02 10:20:00,238.11,238.55,237.66,238.2,49620.0,223.0732,223.4854,222.6516,223.1575,49620.0
2022-06-02 10:30:00,238.31,238.38,236.8,237.34,16966.0,223.2606,223.3262,221.846,222.3519,16966.0
2022-06-02 10:40:00,237.33,237.62,236.82,237.31,6075.0,222.3425,222.6142,221.8647,222.3238,6075.0
2022-06-02 10:50:00,237.5,238.04,236.82,237.08,19145.0,222.5018,223.0077,221.8647,222.1083,19145.0
2022-06-02 11:00:00,237.26,237.3,236.81,237.11,41070.0,222.2769,222.3144,221.8553,222.1364,41070.0
2022-06-02 11:10:00,237.04,237.43,236.17,236.17,10784.0,222.0708,222.4362,221.2557,221.2557,10784.0
2022-06-02 11:20:00,236.35,236.77,236.17,236.4,18311.0,221.4244,221.8179,221.2557,221.4712,18311.0
2022-06-02 11:30:00,236.51,236.74,236.24,236.43,15775.0,221.5743,221.7897,221.3213,221.4993,15775.0
2022-06-02 11:40:00,236.64,237.8,236.56,237.41,6042.0,221.6961,222.7828,221.6211,222.4174,6042.0
2022-06-02 11:50:00,237.65,238.11,237.47,237.83,26206.0,222.6423,223.0732,222.4736,222.8109,26206.0
2022-06-02 12:00:00,238.0,238.68,237.91,238.45,12563.0,222.9702,223.6072,222.8859,223.3918,12563.0
2022-06-02 12:10:00,238.5,238.85,237.97,238.8,14223.0,223.4386,223.7665,222.9421,223.7197,14223.0
2022-06-02 12:20:00,238.74,238.81,238.24,238.81,4887.0,223.6634,223.729,223.195,223.729,4887.0
2022-06-02 12:30:00,238.76,238.76,237.94,237.96,21942.0,223.6822,223.6822,222.914,222.9327,21942.0
2022-06-02 12:40:00,238.11,238.26,237.68,237.99,9489.0,223.0732,223.2138,222.6704,222.9608,9489.0
2022-06-02 12:50:00,237.98,238.17,237.64,237.88,3842.0,222.9514,223.1294,222.6329,222.8578,3842.0
2022-06-02 13:00:00,237.95,238.34,237.8,238.19,9257.0,222.9233,223.2887,222.7828,223.1482,9257.0
2022-06-02 13:10:00,238.2,238.38,238.0,238.37,10645.0,223.1575,223.3262,222.9702,223.3168,10645.0
2022-06-02 13:20:00,238.3,238.59,238.23,238.29,9882.0,223.2512,223.5229,223.1857,223.2419,9882.0
2022-06-02 13:30:00,238.41,238.92,238.3,238.33,5410.0,223.3543,223.8321,223.2512,223.2793,5410.0
2022-06-02 13:40:00,238.27,238.49,238.06,238.06,8901.0,223.2231,223.4292,223.0264,223.0264,8901.0
2022-06-02 13:50:00,238.22,238.56,237.84,238.56,11428.0,223.1763,223.4948,222.8203,223.4948,11428.0
2022-06-02 14:00:00,238.56,238.6,238.14,238.16,6164.0,223.4948,223.5323,223.1013,223.1201,6164.0
2022-06-02 14:10:00,237.86,238.25,237.86,238.05,8186.0,222.839,223.2044,222.839,223.017,8186.0
2022-06-02 14:20:00,238.05,238.07,237.63,237.85,22695.0,223.017,223.0358,222.6235,222.8297,22695.0
2022-06-02 14:30:00,237.79,238.28,237.79,238.17,3478.0,222.7734,223.2325,222.7734,223.1294,3478.0
2022-06-02 14:40:00,238.2,238.27,237.96,238.15,3983.0,223.1575,223.2231,222.9327,223.1107,3983.0
2022-06-02 14:50:00,238.0,238.03,237.7,237.75,6074.0,222.9702,222.9983,222.6891,222.736,6074.0
2022-06-02 15:00:00,237.85,238.3,237.85,238.08,5075.0,222.8297,223.2512,222.8297,223.0451,5075.0
2022-06-02 15:10:00,238.1,238.4,238.04,238.4,8902.0,223.0639,223.3449,223.0077,223.3449,8902.0
2022-06-02 15:20:00,238.44,239.1,238.36,239.09,16224.0,223.3824,224.0007,223.3074,223.9913,16224.0
2022-06-02 15:30:00,239.1,239.3,238.96,239.06,12811.0,224.0007,224.1881,223.8696,223.9632,12811.0
2022-06-02 15:40:00,239.06,239.78,239.05,239.75,19578.0,223.9632,224.6378,223.9539,224.6097,19578.0
2022-06-02 15:50:00,239.78,240.71,239.77,240.69,88498.0,224.6378,225.509,224.6284,225.4903,88498.0
2022-06-03 09:30:00,239.77,240.25,239.3,239.9,11981.0,224.6284,225.0781,224.1881,224.7502,11981.0
2022-06-03 09:40:00,239.81,239.87,238.88,239.34,6466.0,224.6659,224.7221,223.7946,224.2256,6466.0
2022-06-03 09:50:00,238.89,240.0,238.79,239.85,2866.0,223.804,224.8439,223.7103,224.7034,2866.0
2022-06-03 10:00:00,239.93,241.54,239.8,241.46,4078.0,224.7783,226.2866,224.6565,226.2117,4078.0
2022-06-03 10:10:00,241.38,242.06,241.1,241.61,3689.0,226.1367,226.7738,225.8744,226.3522,3689.0
2022-06-03 10:20:00,241.6,242.31,241.27,241.75,11790.0,226.3428,227.008,226.0337,226.4834,11790.0
2022-06-03 10:30:00,241.72,242.39,241.41,241.45,4830.0,226.4553,227.0829,226.1648,226.2023,4830.0
2022-06-03 10:40:00,241.26,242.51,241.25,242.24,8145.0,226.0243,227.1954,226.0149,226.9424,8145.0
2022-06-03 10:50:00,242.11,242.91,242.1,242.33,10925.0,226.8206,227.5701,226.8113,227.0267,10925.0
2022-06-03 11:00:00,242.36,242.36,241.17,241.42,8242.0,227.0548,227.0548,225.94,226.1742,8242.0
2022-06-03 11:10:00,241.52,241.6,240.99,241.49,6202.0,226.2679,226.3428,225.7714,226.2398,6202.0
2022-06-03 11:20:00,241.47,241.49,240.89,241.23,5741.0,226.221,226.2398,225.6777,225.9962,5741.0
2022-06-03 11:30:00,241.19,242.02,241.17,241.8,7323.0,225.9587,226.7363,225.94,226.5302,7323.0
2022-06-03 11:40:00,241.99,241.99,241.35,241.66,3513.0,226.7082,226.7082,226.1086,226.399,3513.0
2022-06-03 11:50:00,241.28,241.48,241.06,241.45,7680.0,226.043,226.2304,225.8369,226.2023,7680.0
2022-06-03 12:00:00,241.47,241.71,241.46,241.71,400.0,226.221,226.4459,226.2117,226.4459,400.0
2022-06-03 12:10:00,241.68,242.22,241.68,241.81,1255.0,226.4178,226.9237,226.4178,226.5396,1255.0
2022-06-03 12:20:00,241.75,242.05,241.65,241.94,2149.0,226.4834,226.7644,226.3897,226.6614,2149.0
2022-06-03 12:30:00,241.96,242.47,241.95,242.43,2121.0,226.6801,227.1579,226.6707,227.1204,2121.0
2022-06-03 12:40:00,242.58,242.91,242.53,242.91,6315.0,227.2609,227.5701,227.2141,227.5701,6315.0
2022-06-03 12:50:00,242.88,243.35,242.71,243.35,1708.0,227.542,227.9823,227.3827,227.9823,1708.0
2022-06-03 13:00:00,243.43,243.69,243.35,243.68,1452.0,228.0573,228.3009,227.9823,228.2915,1452.0
2022-06-03 13:10:00,243.53,243.58,243.1,243.24,11063.0,228.151,228.1978,227.7481,227.8793,11063.0
2022-06-03 13:20:00,243.13,243.52,243.13,243.36,1681.0,227.7762,228.1416,227.7762,227.9917,1681.0
2022-06-03 13:30:00,243.41,243.69,243.25,243.55,4404.0,228.0385,228.3009,227.8886,228.1697,4404.0
2022-06-03 13:40:00,243.46,243.63,243.33,243.51,6001.0,228.0854,228.2446,227.9636,228.1322,6001.0
2022-06-03 13:50:00,243.67,243.82,243.58,243.58,2752.0,228.2821,228.4226,228.1978,228.1978,2752.0
2022-06-03 14:00:00,243.48,243.7,243.29,243.67,924.0,228.1041,228.3102,227.9261,228.2821,924.0
2022-06-03 14:10:00,243.68,243.89,243.6,243.77,3347.0,228.2915,228.4882,228.2165,228.3758,3347.0
2022-06-03 14:20:00,243.93,243.94,243.57,243.78,5112.0,228.5257,228.5351,228.1884,228.3852,5112.0
2022-06-03 14:30:00,243.73,243.73,243.31,243.48,2981.0,228.3383,228.3383,227.9448,228.1041,2981.0
2022-06-03 14:40:00,243.49,243.74,243.31,243.71,5868.0,228.1135,228.3477,227.9448,228.3196,5868.0
2022-06-03 14:50:00,243.76,243.77,243.52,243.6,3070.0,228.3664,228.3758,228.1416,228.2165,3070.0
2022-06-03 15:00:00,243.62,243.64,243.42,243.45,6111.0,228.2353,228.254,228.0479,228.076,6111.0
2022-06-03 15:10:00,243.54,243.54,243.06,243.51,8348.0,228.1603,228.1603,227.7106,228.1322,8348.0
2022-06-03 15:20:00,243.55,243.66,243.39,243.61,6244.0,228.1697,228.2727,228.0198,228.2259,6244.0
2022-06-03 15:30:00,243.59,243.85,243.41,243.75,7496.0,228.2072,228.4507,228.0385,228.3571,7496.0
2022-06-03 15:40:00,243.75,243.96,242.67,242.7,54080.0,228.3571,228.5538,227.3453,227.3734,54080.0
2022-06-03 15:50:00,242.63,243.48,242.55,243.14,55716.0,227.3078,228.1041,227.2328,227.7856,55716.0
2022-06-06 09:30:00,243.63,243.89,241.83,242.64,17606.0,228.2446,228.4882,226.5583,227.3172,17606.0
2022-06-06 09:40:00,242.46,243.8,242.36,243.54,8317.0,227.1485,228.4039,227.0548,228.1603,8317.0
2022-06-06 09:50:00,243.4,243.4,242.53,242.59,9592.0,228.0292,228.0292,227.2141,227.2703,9592.0
2022-06-06 10:00:00,242.56,242.9,242.28,242.45,5646.0,227.2422,227.5607,226.9799,227.1392,5646.0
2022-06-06 10:10:00,242.72,242.77,242.1,242.2,4876.0,227.3921,227.439,226.8113,226.9049,4876.0
2022-06-06 10:20:00,242.14,242.57,241.81,242.57,3032.0,226.8487,227.2516,226.5396,227.2516,3032.0
2022-06-06 10:30:00,242.71,243.39,242.53,243.0,7783.0,227.3827,228.0198,227.2141,227.6544,7783.0
2022-06-06 10:40:00,242.97,244.26,242.97,244.26,4975.0,227.6263,228.8349,227.6263,228.8349,4975.0
2022-06-06 10:50:00,244.22,244.82,244.22,244.53,4193.0,228.7974,229.3595,228.7974,229.0878,4193.0
2022-06-06 11:00:00,244.63,244.84,244.39,244.43,5869.0,229.1815,229.3782,228.9566,228.9941,5869.0
2022-06-06 11:10:00,244.3,244.45,243.8,244.08,13385.0,228.8723,229.0129,228.4039,228.6662,13385.0
2022-06-06 11:20:00,244.02,244.71,244.02,244.09,4710.0,228.61,229.2564,228.61,228.6756,4710.0
2022-06-06 11:30:00,244.21,244.89,244.19,244.78,2746.0,228.788,229.4251,228.7693,229.322,2746.0
2022-06-06 11:40:00,244.71,244.93,244.5,244.5,1586.0,229.2564,229.4625,229.0597,229.0597,1586.0
2022-06-06 11:50:00,244.48,244.51,244.31,244.31,1929.0,229.041,229.0691,228.8817,228.8817,1929.0
2022-06-06 12:00:00,244.43,244.43,244.0,244.14,2950.0,228.9941,228.9941,228.5913,228.7224,2950.0
2022-06-06 12:10:00,243.83,243.94,243.26,243.51,2664.0,228.432,228.5351,227.898,228.1322,2664.0
2022-06-06 12:20:00,243.43,243.59,243.2,243.22,1831.0,228.0573,228.2072,227.8418,227.8605,1831.0
2022-06-06 12:30:00,243.25,243.25,243.08,243.11,1562.0,227.8886,227.8886,227.7294,227.7575,1562.0
2022-06-06 12:40:00,243.35,243.35,242.9,242.97,3976.0,227.9823,227.9823,227.5607,227.6263,3976.0
2022-06-06 12:50:00,242.86,242.92,242.63,242.84,8584.0,227.5233,227.5795,227.3078,227.5045,8584.0
2022-06-06 13:00:00,242.81,242.89,242.46,242.67,13197.0,227.4764,227.5514,227.1485,227.3453,13197.0
2022-06-06 13:10:00,242.67,242.72,242.44,242.58,3291.0,227.3453,227.3921,227.1298,227.2609,3291.0
2022-06-06 13:20:00,242.6,242.6,242.24,242.24,1326.0,227.2797,227.2797,226.9424,226.9424,1326.0
2022-06-06 13:30:00,242.18,242.2,241.92,242.14,4019.0,226.8862,226.9049,226.6426,226.8487,4019.0
2022-06-06 13:40:00,242.17,242.51,242.08,242.2,3954.0,226.8768,227.1954,226.7925,226.9049,3954.0
2022-06-06 13:50:00,242.23,242.28,242.07,242.15,4613.0,226.9331,226.9799,226.7832,226.8581,4613.0
2022-06-06 14:00:00,242.09,242.26,241.81,241.93,4989.0,226.8019,226.9612,226.5396,226.652,4989.0
2022-06-06 14:10:00,241.94,241.96,241.53,241.56,2638.0,226.6614,226.6801,226.2773,226.3054,2638.0
2022-06-06 14:20:00,241.5,241.58,240.82,240.98,3790.0,226.2492,226.3241,225.6121,225.762,3790.0
2022-06-06 14:30:00,240.9,241.17,240.81,241.06,3739.0,225.687,225.94,225.6027,225.8369,3739.0
2022-06-06 14:40:00,240.96,241.4,240.95,241.3,2920.0,225.7433,226.1555,225.7339,226.0618,2920.0
2022-06-06 14:50:00,241.24,241.36,240.8,241.21,3866.0,226.0056,226.118,225.5934,225.9775,3866.0
2022-06-06 15:00:00,241.16,241.42,241.12,241.12,4221.0,225.9306,226.1742,225.8931,225.8931,4221.0
2022-06-06 15:10:00,241.07,241.28,240.96,241.04,9533.0,225.8463,226.043,225.7433,225.8182,9533.0
2022-06-06 15:20:00,240.86,241.13,240.75,241.05,4256.0,225.6496,225.9025,225.5465,225.8276,4256.0
2022-06-06 15:30:00,241.08,241.46,241.08,241.35,6788.0,225.8557,226.2117,225.8557,226.1086,6788.0
2022-06-06 15:40:00,241.34,241.65,241.24,241.44,5830.0,226.0993,226.3897,226.0056,226.1929,5830.0
2022-06-06 15:50:00,241.45,241.65,240.98,241.13,38771.0,226.2023,226.3897,225.762,225.9025,38771.0
2022-06-07 09:30:00,239.82,240.56,238.9,239.66,21136.0,224.6752,225.3685,223.8133,224.5253,21136.0
2022-06-07 09:40:00,239.88,240.17,239.43,239.84,3882.0,224.7315,225.0031,224.3099,224.694,3882.0
2022-06-07 09:50:00,239.95,240.91,239.56,240.46,5928.0,224.797,225.6964,224.4317,225.2748,5928.0
2022-06-07 10:00:00,240.3,240.73,239.95,240.41,5613.0,225.1249,225.5278,224.797,225.228,5613.0
2022-06-07 10:10:00,240.4,240.47,239.56,239.62,4049.0,225.2186,225.2842,224.4317,224.4879,4049.0
2022-06-07 10:20:00,239.62,239.97,239.42,239.78,3448.0,224.4879,224.8158,224.3005,224.6378,3448.0
2022-06-07 10:30:00,239.96,240.79,239.93,240.64,5607.0,224.8064,225.584,224.7783,225.4435,5607.0
2022-06-07 10:40:00,240.69,240.88,240.47,240.88,3597.0,225.4903,225.6683,225.2842,225.6683,3597.0
2022-06-07 10:50:00,240.86,241.41,240.79,241.39,4509.0,225.6496,226.1648,225.584,226.1461,4509.0
2022-06-07 11:00:00,241.39,241.7,241.3,241.49,5897.0,226.1461,226.4365,226.0618,226.2398,5897.0
2022-06-07 11:10:00,241.62,242.0,241.62,241.71,3843.0,226.3616,226.7176,226.3616,226.4459,3843.0
2022-06-07 11:20:00,241.71,241.71,241.02,241.02,4653.0,226.4459,226.4459,225.7995,225.7995,4653.0
2022-06-07 11:30:00,241.32,241.47,241.07,241.21,2893.0,226.0805,226.221,225.8463,225.9775,2893.0
2022-06-07 11:40:00,241.15,241.24,240.87,241.09,8677.0,225.9213,226.0056,225.6589,225.865,8677.0
2022-06-07 11:50:00,240.99,241.08,240.74,240.95,7504.0,225.7714,225.8557,225.5371,225.7339,7504.0
2022-06-07 12:00:00,240.97,241.18,240.67,240.9,2446.0,225.7526,225.9494,225.4716,225.687,2446.0
2022-06-07 12:10:00,241.09,241.5,240.86,241.21,5429.0,225.865,226.2492,225.6496,225.9775,5429.0
2022-06-07 12:20:00,241.38,241.99,241.37,241.91,3545.0,226.1367,226.7082,226.1274,226.6333,3545.0
2022-06-07 12:30:00,241.82,242.35,241.71,242.29,3519.0,226.5489,227.0455,226.4459,226.9893,3519.0
2022-06-07 12:40:00,242.53,243.07,242.53,243.03,3588.0,227.2141,227.72,227.2141,227.6825,3588.0
2022-06-07 12:50:00,243.13,243.6,243.08,243.51,9106.0,227.7762,228.2165,227.7294,228.1322,9106.0
2022-06-07 13:00:00,243.58,243.9,243.56,243.83,2987.0,228.1978,228.4976,228.1791,228.432,2987.0
2022-06-07 13:10:00,243.92,244.3,243.92,244.21,2011.0,228.5163,228.8723,228.5163,228.788,2011.0
2022-06-07 13:20:00,244.11,244.26,243.99,244.17,2470.0,228.6943,228.8349,228.5819,228.7505,2470.0
2022-06-07 13:30:00,244.24,244.24,243.78,243.83,3423.0,228.8161,228.8161,228.3852,228.432,3423.0
2022-06-07 13:40:00,243.91,244.06,243.78,243.88,4260.0,228.507,228.6475,228.3852,228.4789,4260.0
2022-06-07 13:50:00,244.0,244.2,243.96,244.12,4283.0,228.5913,228.7786,228.5538,228.7037,4283.0
2022-06-07 14:00:00,244.03,244.99,244.01,244.98,3841.0,228.6194,229.5188,228.6006,229.5094,3841.0
2022-06-07 14:10:00,244.94,245.33,244.82,245.04,5554.0,229.4719,229.8373,229.3595,229.5656,5554.0
2022-06-07 14:20:00,245.07,245.25,244.85,245.16,3561.0,229.5937,229.7623,229.3876,229.678,3561.0
2022-06-07 14:30:00,245.29,246.06,245.14,246.06,11664.0,229.7998,230.5212,229.6593,230.5212,11664.0
2022-06-07 14:40:00,246.01,246.47,245.58,245.83,14857.0,230.4743,230.9053,230.0715,230.3057,14857.0
2022-06-07 14:50:00,245.85,246.97,245.81,246.84,34297.0,230.3244,231.3737,230.287,231.2519,34297.0
2022-06-07 15:00:00,246.84,247.34,246.0,246.11,23728.0,231.2519,231.7204,230.465,230.568,23728.0
2022-06-07 15:10:00,245.94,246.19,245.9,245.91,3979.0,230.4088,230.643,230.3713,230.3807,3979.0
2022-06-07 15:20:00,245.88,245.93,245.75,245.93,4117.0,230.3526,230.3994,230.2308,230.3994,4117.0
2022-06-07 15:30:00,245.88,246.27,245.85,246.17,10387.0,230.3526,230.7179,230.3244,230.6242,10387.0
2022-06-07 15:40:00,246.17,247.15,246.17,246.89,19268.0,230.6242,231.5424,230.6242,231.2988,19268.0
2022-06-07 15:50:00,246.89,247.17,246.35,246.35,38681.0,231.2988,231.5611,230.7929,230.7929,38681.0
2022-06-08 09:30:00,245.46,245.47,244.64,245.47,16645.0,229.9591,229.9684,229.1909,229.9684,16645.0
2022-06-08 09:40:00,245.15,246.03,245.05,245.89,5807.0,229.6687,230.4931,229.575,230.3619,5807.0
2022-06-08 09:50:00,245.89,246.7,245.5,246.02,11394.0,230.3619,231.1208,229.9965,230.4837,11394.0
2022-06-08 10:00:00,246.02,246.48,245.9,246.47,17561.0,230.4837,230.9147,230.3713,230.9053,17561.0
2022-06-08 10:10:00,246.49,246.49,245.82,246.44,22050.0,230.924,230.924,230.2963,230.8772,22050.0
2022-06-08 10:20:00,246.44,246.82,246.18,246.18,7556.0,230.8772,231.2332,230.6336,230.6336,7556.0
2022-06-08 10:30:00,246.06,246.19,245.0,245.33,7359.0,230.5212,230.643,229.5281,229.8373,7359.0
2022-06-08 10:40:00,245.35,245.43,244.46,244.92,4473.0,229.856,229.931,229.0222,229.4532,4473.0
2022-06-08 10:50:00,244.61,245.19,244.04,244.04,6507.0,229.1628,229.7061,228.6287,228.6287,6507.0
2022-06-08 11:00:00,244.21,245.13,243.96,245.11,8839.0,228.788,229.6499,228.5538,229.6312,8839.0
2022-06-08 11:10:00,245.1,245.45,244.77,245.1,7147.0,229.6218,229.9497,229.3126,229.6218,7147.0
2022-06-08 11:20:00,245.08,245.35,244.86,245.31,2974.0,229.6031,229.856,229.397,229.8185,2974.0
2022-06-08 11:30:00,245.33,245.33,244.55,244.6,3760.0,229.8373,229.8373,229.1065,229.1534,3760.0
2022-06-08 11:40:00,244.87,245.21,244.44,244.97,11870.0,229.4063,229.7249,229.0035,229.5,11870.0
2022-06-08 11:50:00,244.88,245.3,244.87,245.19,13907.0,229.4157,229.8092,229.4063,229.7061,13907.0
2022-06-08 12:00:00,245.24,245.51,244.86,245.04,4347.0,229.753,230.0059,229.397,229.5656,4347.0
2022-06-08 12:10:00,245.13,245.89,245.13,245.58,6781.0,229.6499,230.3619,229.6499,230.0715,6781.0
2022-06-08 12:20:00,245.58,245.63,245.29,245.29,1818.0,230.0715,230.1183,229.7998,229.7998,1818.0
2022-06-08 12:30:00,245.37,245.44,244.39,244.39,2202.0,229.8748,229.9403,228.9566,228.9566,2202.0
2022-06-08 12:40:00,244.42,244.79,244.19,244.78,11867.0,228.9848,229.3314,228.7693,229.322,11867.0
2022-06-08 12:50:00,244.91,245.07,244.72,245.07,2128.0,229.4438,229.5937,229.2658,229.5937,2128.0
2022-06-08 13:00:00,245.19,245.62,244.77,245.49,7265.0,229.7061,230.109,229.3126,229.9872,7265.0
2022-06-08 13:10:00,245.72,245.91,245.21,245.91,3798.0,230.2027,230.3807,229.7249,230.3807,3798.0
2022-06-08 13:20:00,245.73,246.07,245.39,245.53,2910.0,230.212,230.5306,229.8935,230.0247,2910.0
2022-06-08 13:30:00,245.46,245.56,244.56,244.79,14550.0,229.9591,230.0528,229.1159,229.3314,14550.0
2022-06-08 13:40:00,244.83,245.32,244.64,245.31,5357.0,229.3689,229.8279,229.1909,229.8185,5357.0
2022-06-08 13:50:00,245.23,245.34,244.56,244.71,15907.0,229.7436,229.8467,229.1159,229.2564,15907.0
2022-06-08 14:00:00,244.69,245.15,244.68,245.0,15942.0,229.2377,229.6687,229.2283,229.5281,15942.0
2022-06-08 14:10:00,245.0,245.32,244.83,245.04,9516.0,229.5281,229.8279,229.3689,229.5656,9516.0
2022-06-08 14:20:00,245.08,245.25,244.61,245.02,25868.0,229.6031,229.7623,229.1628,229.5469,25868.0
2022-06-08 14:30:00,245.01,245.14,244.31,244.51,24472.0,229.5375,229.6593,228.8817,229.0691,24472.0
2022-06-08 14:40:00,244.5,244.94,244.46,244.46,14763.0,229.0597,229.4719,229.0222,229.0222,14763.0
2022-06-08 14:50:00,244.56,245.12,244.19,244.6,29883.0,229.1159,229.6405,228.7693,229.1534,29883.0
2022-06-08 15:00:00,244.71,245.0,244.13,244.54,23985.0,229.2564,229.5281,228.7131,229.0972,23985.0
2022-06-08 15:10:00,244.48,244.96,244.38,244.89,11992.0,229.041,229.4907,228.9473,229.4251,11992.0
2022-06-08 15:20:00,245.01,245.14,244.84,244.94,7528.0,229.5375,229.6593,229.3782,229.4719,7528.0
2022-06-08 15:30:00,245.02,245.17,244.78,244.88,10346.0,229.5469,229.6874,229.322,229.4157,10346.0
2022-06-08 15:40:00,244.89,244.94,244.25,244.25,20844.0,229.4251,229.4719,228.8255,228.8255,20844.0
2022-06-08 15:50:00,244.29,244.76,244.21,244.58,118865.0,228.863,229.3033,228.788,229.1346,118865.0
2022-06-09 09:30:00,244.0,244.05,243.31,243.66,12096.0,228.5913,228.6381,227.9448,228.2727,12096.0
2022-06-09 09:40:00,243.8,243.98,243.24,243.68,5942.0,228.4039,228.5725,227.8793,228.2915,5942.0
2022-06-09 09:50:00,243.97,245.14,243.87,244.97,6915.0,228.5632,229.6593,228.4695,229.5,6915.0
2022-06-09 10:00:00,245.02,245.02,244.39,244.45,4760.0,229.5469,229.5469,228.9566,229.0129,4760.0
2022-06-09 10:10:00,244.46,245.62,244.46,245.38,10005.0,229.0222,230.109,229.0222,229.8841,10005.0
2022-06-09 10:20:00,245.62,245.62,243.88,243.96,3932.0,230.109,230.109,228.4789,228.5538,3932.0
2022-06-09 10:30:00,244.11,244.42,243.84,244.41,6966.0,228.6943,228.9848,228.4414,228.9754,6966.0
2022-06-09 10:40:00,244.38,244.38,243.88,243.99,4375.0,228.9473,228.9473,228.4789,228.5819,4375.0
2022-06-09 10:50:00,244.0,244.08,243.68,243.76,9360.0,228.5913,228.6662,228.2915,228.3664,9360.0
2022-06-09 11:00:00,243.9,244.1,242.85,243.57,12343.0,228.4976,228.685,227.5139,228.1884,12343.0
2022-06-09 11:10:00,243.58,243.88,243.3,243.52,10164.0,228.1978,228.4789,227.9355,228.1416,10164.0
2022-06-09 11:20:00,243.41,243.58,243.15,243.45,7398.0,228.0385,228.1978,227.795,228.076,7398.0
2022-06-09 11:30:00,243.39,243.45,242.78,243.21,9882.0,228.0198,228.076,227.4483,227.8512,9882.0
2022-06-09 11:40:00,243.2,243.98,243.03,243.03,5868.0,227.8418,228.5725,227.6825,227.6825,5868.0
2022-06-09 11:50:00,243.15,243.55,243.09,243.47,5510.0,227.795,228.1697,227.7387,228.0947,5510.0
2022-06-09 12:00:00,243.34,243.52,243.1,243.44,5101.0,227.973,228.1416,227.7481,228.0666,5101.0
2022-06-09 12:10:00,243.45,243.45,243.0,243.0,5567.0,228.076,228.076,227.6544,227.6544,5567.0
2022-06-09 12:20:00,243.12,243.5,243.05,243.29,6132.0,227.7668,228.1229,227.7013,227.9261,6132.0
2022-06-09 12:30:00,243.38,243.59,243.31,243.55,6684.0,228.0104,228.2072,227.9448,228.1697,6684.0
2022-06-09 12:40:00,243.61,243.94,243.3,243.52,7056.0,228.2259,228.5351,227.9355,228.1416,7056.0
2022-06-09 12:50:00,243.63,243.88,243.49,243.79,3829.0,228.2446,228.4789,228.1135,228.3945,3829.0
2022-06-09 13:00:00,243.73,244.1,243.7,243.85,5972.0,228.3383,228.685,228.3102,228.4507,5972.0
2022-06-09 13:10:00,243.47,243.87,243.41,243.52,4430.0,228.0947,228.4695,228.0385,228.1416,4430.0
2022-06-09 13:20:00,243.42,243.57,243.12,243.53,7853.0,228.0479,228.1884,227.7668,228.151,7853.0
2022-06-09 13:30:00,243.55,243.6,243.19,243.25,9574.0,228.1697,228.2165,227.8324,227.8886,9574.0
2022-06-09 13:40:00,243.11,243.34,242.99,243.17,3552.0,227.7575,227.973,227.6451,227.8137,3552.0
2022-06-09 13:50:00,243.28,243.63,243.15,243.56,4256.0,227.9167,228.2446,227.795,228.1791,4256.0
2022-06-09 14:00:00,243.66,243.7,243.22,243.43,5702.0,228.2727,228.3102,227.8605,228.0573,5702.0
2022-06-09 14:10:00,243.34,243.87,243.24,243.5,8825.0,227.973,228.4695,227.8793,228.1229,8825.0
2022-06-09 14:20:00,243.48,243.8,243.4,243.63,5526.0,228.1041,228.4039,228.0292,228.2446,5526.0
2022-06-09 14:30:00,243.61,243.65,243.2,243.2,6659.0,228.2259,228.2634,227.8418,227.8418,6659.0
2022-06-09 14:40:00,243.32,243.97,243.24,243.81,8442.0,227.9542,228.5632,227.8793,228.4133,8442.0
2022-06-09 14:50:00,244.0,244.2,243.63,243.76,6632.0,228.5913,228.7786,228.2446,228.3664,6632.0
2022-06-09 15:00:00,243.74,243.98,243.42,243.5,16052.0,228.3477,228.5725,228.0479,228.1229,16052.0
2022-06-09 15:10:00,243.59,244.2,243.58,244.2,10758.0,228.2072,228.7786,228.1978,228.7786,10758.0
2022-06-09 15:20:00,244.23,244.28,243.26,243.53,19053.0,228.8068,228.8536,227.898,228.151,19053.0
2022-06-09 15:30:00,243.57,243.9,243.32,243.4,67252.0,228.1884,228.4976,227.9542,228.0292,67252.0
2022-06-09 15:40:00,243.43,243.51,241.26,241.41,12278.0,228.0573,228.1322,226.0243,226.1648,12278.0
2022-06-09 15:50:00,241.27,241.84,240.48,240.56,56668.0,226.0337,226.5677,225.2936,225.3685,56668.0
2022-06-10 09:30:00,239.65,239.65,237.2,238.53,15390.0,224.516,224.516,222.2207,223.4667,15390.0
2022-06-10 09:40:00,238.53,239.07,237.84,239.06,10837.0,223.4667,223.9726,222.8203,223.9632,10837.0
2022-06-10 09:50:00,238.78,239.48,238.06,239.25,16046.0,223.7009,224.3567,223.0264,224.1412,16046.0
2022-06-10 10:00:00,239.37,239.47,237.5,237.97,11541.0,224.2537,224.3473,222.5018,222.9421,11541.0
2022-06-10 10:10:00,238.18,238.43,237.37,237.37,11142.0,223.1388,223.373,222.38,222.38,11142.0
2022-06-10 10:20:00,237.22,238.32,237.22,237.62,15809.0,222.2394,223.27,222.2394,222.6142,15809.0
2022-06-10 10:30:00,237.71,238.97,237.32,238.7,9954.0,222.6985,223.8789,222.3331,223.626,9954.0
2022-06-10 10:40:00,238.5,239.7,238.5,239.68,9982.0,223.4386,224.5628,223.4386,224.5441,9982.0
2022-06-10 10:50:00,239.91,239.97,238.65,238.68,7798.0,224.7596,224.8158,223.5791,223.6072,7798.0
2022-06-10 11:00:00,238.64,239.47,238.33,238.97,3965.0,223.5698,224.3473,223.2793,223.8789,3965.0
2022-06-10 11:10:00,238.83,238.9,238.38,238.42,5236.0,223.7478,223.8133,223.3262,223.3637,5236.0
2022-06-10 11:20:00,238.33,238.77,238.2,238.48,5967.0,223.2793,223.6916,223.1575,223.4199,5967.0
2022-06-10 11:30:00,238.36,238.67,238.31,238.45,6693.0,223.3074,223.5979,223.2606,223.3918,6693.0
2022-06-10 11:40:00,238.51,238.92,238.48,238.7,7452.0,223.448,223.8321,223.4199,223.626,7452.0
2022-06-10 11:50:00,238.53,238.98,238.33,238.88,6858.0,223.4667,223.8883,223.2793,223.7946,6858.0
2022-06-10 12:00:00,238.83,239.29,238.75,239.29,5484.0,223.7478,224.1787,223.6728,224.1787,5484.0
2022-06-10 12:10:00,239.22,239.41,239.05,239.39,6206.0,224.1131,224.2911,223.9539,224.2724,6206.0
2022-06-10 12:20:00,239.65,240.02,239.04,239.18,4219.0,224.516,224.8626,223.9445,224.0757,4219.0
2022-06-10 12:30:00,239.3,239.7,239.02,239.7,5704.0,224.1881,224.5628,223.9258,224.5628,5704.0
2022-06-10 12:40:00,239.7,239.75,239.25,239.44,5526.0,224.5628,224.6097,224.1412,224.3192,5526.0
2022-06-10 12:50:00,239.47,239.51,239.12,239.51,12111.0,224.3473,224.3848,224.0195,224.3848,12111.0
2022-06-10 13:00:00,239.35,239.36,238.65,239.05,6158.0,224.2349,224.2443,223.5791,223.9539,6158.0
2022-06-10 13:10:00,239.2,239.26,238.65,238.99,9679.0,224.0944,224.1506,223.5791,223.8977,9679.0
2022-06-10 13:20:00,239.12,239.73,238.9,239.73,5098.0,224.0195,224.5909,223.8133,224.5909,5098.0
2022-06-10 13:30:00,239.5,239.99,239.49,239.87,9596.0,224.3755,224.8345,224.3661,224.7221,9596.0
2022-06-10 13:40:00,239.9,240.27,239.86,240.18,7900.0,224.7502,225.0968,224.7127,225.0125,7900.0
2022-06-10 13:50:00,240.14,240.21,239.72,239.98,8370.0,224.975,225.0406,224.5816,224.8251,8370.0
2022-06-10 14:00:00,239.97,240.07,239.72,240.05,13699.0,224.8158,224.9095,224.5816,224.8907,13699.0
2022-06-10 14:10:00,240.05,240.43,239.92,240.39,5918.0,224.8907,225.2467,224.7689,225.2092,5918.0
2022-06-10 14:20:00,240.35,240.57,240.07,240.16,3262.0,225.1718,225.3779,224.9095,224.9938,3262.0
2022-06-10 14:30:00,240.23,240.48,240.13,240.13,3956.0,225.0594,225.2936,224.9657,224.9657,3956.0
2022-06-10 14:40:00,240.29,240.54,239.96,240.52,8780.0,225.1156,225.3498,224.8064,225.331,8780.0
2022-06-10 14:50:00,240.39,240.9,240.34,240.71,6351.0,225.2092,225.687,225.1624,225.509,6351.0
2022-06-10 15:00:00,240.74,240.81,240.23,240.34,14949.0,225.5371,225.6027,225.0594,225.1624,14949.0
2022-06-10 15:10:00,240.29,240.79,240.28,240.76,3883.0,225.1156,225.584,225.1062,225.5559,3883.0
2022-06-10 15:20:00,240.78,241.45,240.38,241.32,11008.0,225.5746,226.2023,225.1999,226.0805,11008.0
2022-06-10 15:30:00,241.22,241.71,241.0,241.38,11284.0,225.9868,226.4459,225.7807,226.1367,11284.0
2022-06-10 15:40:00,241.3,241.38,240.3,240.45,26156.0,226.0618,226.1367,225.1249,225.2655,26156.0
2022-06-10 15:50:00,240.38,241.01,240.24,240.37,136029.0,225.1999,225.7901,225.0687,225.1905,136029.0
2022-06-13 09:30:00,237.08,237.18,235.02,235.35,23717.0,222.1083,222.202,220.1784,220.4875,23717.0
2022-06-13 09:40:00,235.56,235.8,233.63,233.87,21155.0,220.6843,220.9091,218.8761,219.101,21155.0
2022-06-13 09:50:00,234.17,234.48,233.31,233.98,17772.0,219.382,219.6725,218.5764,219.204,17772.0
2022-06-13 10:00:00,234.1,234.28,233.82,234.13,15252.0,219.3165,219.4851,219.0541,219.3446,15252.0
2022-06-13 10:10:00,234.1,234.4,233.22,233.43,23490.0,219.3165,219.5975,218.492,218.6888,23490.0
2022-06-13 10:20:00,233.28,233.54,232.51,233.31,28478.0,218.5482,218.7918,217.8269,218.5764,28478.0
2022-06-13 10:30:00,233.4,234.36,233.29,234.3,10303.0,218.6607,219.56,218.5576,219.5038,10303.0
2022-06-13 10:40:00,234.18,234.51,233.95,234.07,11931.0,219.3914,219.7006,219.1759,219.2884,11931.0
2022-06-13 10:50:00,234.11,234.35,233.61,234.16,11957.0,219.3258,219.5507,218.8574,219.3727,11957.0
2022-06-13 11:00:00,233.87,234.51,233.87,234.21,18969.0,219.101,219.7006,219.101,219.4195,18969.0
2022-06-13 11:10:00,234.16,234.69,233.95,234.59,11642.0,219.3727,219.8692,219.1759,219.7755,11642.0
2022-06-13 11:20:00,234.57,235.06,234.24,234.67,13893.0,219.7568,220.2158,219.4476,219.8505,13893.0
2022-06-13 11:30:00,234.47,235.2,234.4,235.02,13254.0,219.6631,220.347,219.5975,220.1784,13254.0
2022-06-13 11:40:00,235.02,235.74,235.02,235.59,9159.0,220.1784,220.8529,220.1784,220.7124,9159.0
2022-06-13 11:50:00,235.59,235.75,234.96,235.66,14166.0,220.7124,220.8623,220.1222,220.778,14166.0
2022-06-13 12:00:00,235.64,237.0,235.34,236.54,9157.0,220.7592,222.0333,220.4782,221.6024,9157.0
2022-06-13 12:10:00,236.42,236.75,235.29,235.46,4448.0,221.49,221.7991,220.4313,220.5906,4448.0
2022-06-13 12:20:00,235.48,235.73,235.06,235.18,3557.0,220.6093,220.8435,220.2158,220.3283,3557.0
2022-06-13 12:30:00,235.05,235.79,234.83,235.59,6078.0,220.2065,220.8997,220.0004,220.7124,6078.0
2022-06-13 12:40:00,235.5,235.5,234.97,235.15,5100.0,220.6281,220.6281,220.1315,220.3002,5100.0
2022-06-13 12:50:00,235.0,235.61,235.0,235.08,7479.0,220.1596,220.7311,220.1596,220.2346,7479.0
2022-06-13 13:00:00,235.19,235.34,235.02,235.08,8049.0,220.3376,220.4782,220.1784,220.2346,8049.0
2022-06-13 13:10:00,235.09,235.25,235.07,235.15,4866.0,220.2439,220.3938,220.2252,220.3002,4866.0
2022-06-13 13:20:00,235.14,235.25,234.62,234.86,5671.0,220.2908,220.3938,219.8036,220.0285,5671.0
2022-06-13 13:30:00,234.95,234.95,234.13,234.86,6033.0,220.1128,220.1128,219.3446,220.0285,6033.0
2022-06-13 13:40:00,234.85,236.29,234.83,236.23,6264.0,220.0191,221.3682,220.0004,221.312,6264.0
2022-06-13 13:50:00,236.27,236.39,235.55,236.03,6773.0,221.3494,221.4619,220.6749,221.1246,6773.0
2022-06-13 14:00:00,235.88,236.0,235.46,235.76,11456.0,220.9841,221.0965,220.5906,220.8716,11456.0
2022-06-13 14:10:00,235.57,235.9,235.36,235.7,7621.0,220.6936,221.0028,220.4969,220.8154,7621.0
2022-06-13 14:20:00,235.8,236.31,235.77,236.13,8319.0,220.9091,221.3869,220.881,221.2183,8319.0
2022-06-13 14:30:00,236.13,236.59,235.67,236.33,16029.0,221.2183,221.6492,220.7873,221.4056,16029.0
2022-06-13 14:40:00,236.25,236.45,235.94,236.45,12931.0,221.3307,221.5181,221.0403,221.5181,12931.0
2022-06-13 14:50:00,236.4,236.48,235.51,235.79,17673.0,221.4712,221.5462,220.6374,220.8997,17673.0
2022-06-13 15:00:00,235.8,235.9,234.68,234.81,12371.0,220.9091,221.0028,219.8598,219.9816,12371.0
2022-06-13 15:10:00,234.76,235.57,234.5,234.76,12222.0,219.9348,220.6936,219.6912,219.9348,12222.0
2022-06-13 15:20:00,234.69,234.94,233.84,233.93,11693.0,219.8692,220.1034,219.0729,219.1572,11693.0
2022-06-13 15:30:00,233.84,233.85,233.05,233.14,17057.0,219.0729,219.0823,218.3328,218.4171,17057.0
2022-06-13 15:40:00,233.04,233.1,232.19,232.58,24826.0,218.3234,218.3796,217.5271,217.8925,24826.0
2022-06-13 15:50:00,232.6,233.44,232.0,233.25,65452.0,217.9112,218.6981,217.3491,218.5201,65452.0
2022-06-14 09:30:00,232.48,233.12,231.78,232.79,38202.0,217.7988,218.3984,217.143,218.0892,38202.0
2022-06-14 09:40:00,232.37,232.37,231.61,231.64,4626.0,217.6957,217.6957,216.9837,217.0118,4626.0
2022-06-14 09:50:00,231.64,231.94,231.48,231.78,11073.0,217.0118,217.2929,216.8619,217.143,11073.0
2022-06-14 10:00:00,231.73,231.9,231.44,231.74,13580.0,217.0961,217.2554,216.8244,217.1055,13580.0
2022-06-14 10:10:00,231.66,231.87,230.26,230.47,11147.0,217.0306,217.2273,215.719,215.9157,11147.0
2022-06-14 10:20:00,230.41,230.92,230.01,230.41,9993.0,215.8595,216.3373,215.4848,215.8595,9993.0
2022-06-14 10:30:00,230.37,230.45,228.75,228.76,8684.0,215.822,215.897,214.3043,214.3137,8684.0
2022-06-14 10:40:00,228.35,229.55,228.06,229.05,9573.0,213.9296,215.0538,213.6579,214.5854,9573.0
2022-06-14 10:50:00,228.93,230.05,228.9,229.8,9668.0,214.473,215.5222,214.4448,215.288,9668.0
2022-06-14 11:00:00,229.9,230.01,228.98,229.26,14922.0,215.3817,215.4848,214.5198,214.7821,14922.0
2022-06-14 11:10:00,229.24,229.26,227.79,227.84,9184.0,214.7634,214.7821,213.4049,213.4518,9184.0
2022-06-14 11:20:00,227.88,227.96,227.22,227.78,12959.0,213.4893,213.5642,212.8709,213.3956,12959.0
2022-06-14 11:30:00,227.6,227.77,226.73,227.32,7915.0,213.2269,213.3862,212.4119,212.9646,7915.0
2022-06-14 11:40:00,227.53,227.81,227.24,227.5,7891.0,213.1614,213.4237,212.8897,213.1333,7891.0
2022-06-14 11:50:00,227.67,228.22,227.29,228.03,13957.0,213.2925,213.8078,212.9365,213.6298,13957.0
2022-06-14 12:00:00,227.99,228.03,227.27,227.93,9226.0,213.5923,213.6298,212.9178,213.5361,9226.0
2022-06-14 12:10:00,228.05,228.06,227.19,227.97,10466.0,213.6485,213.6579,212.8428,213.5736,10466.0
2022-06-14 12:20:00,228.07,228.11,227.22,227.44,9099.0,213.6673,213.7047,212.8709,213.077,9099.0
2022-06-14 12:30:00,227.33,227.39,226.98,227.19,12317.0,212.974,213.0302,212.6461,212.8428,12317.0
2022-06-14 12:40:00,227.15,227.42,226.94,227.25,9254.0,212.8054,213.0583,212.6086,212.899,9254.0
2022-06-14 12:50:00,227.15,227.21,226.77,227.11,4746.0,212.8054,212.8616,212.4494,212.7679,4746.0
2022-06-14 13:00:00,227.12,227.58,226.72,227.51,5938.0,212.7773,213.2082,212.4025,213.1426,5938.0
2022-06-14 13:10:00,227.37,227.98,227.01,227.98,8520.0,213.0115,213.5829,212.6742,213.5829,8520.0
2022-06-14 13:20:00,227.99,228.02,227.15,227.25,7902.0,213.5923,213.6204,212.8054,212.899,7902.0
2022-06-14 13:30:00,227.25,227.42,227.02,227.33,10333.0,212.899,213.0583,212.6836,212.974,10333.0
2022-06-14 13:40:00,227.36,227.74,227.22,227.54,18067.0,213.0021,213.3581,212.8709,213.1707,18067.0
2022-06-14 13:50:00,227.53,228.02,227.43,227.6,5527.0,213.1614,213.6204,213.0677,213.2269,5527.0
2022-06-14 14:00:00,227.6,228.14,227.59,227.96,9680.0,213.2269,213.7328,213.2176,213.5642,9680.0
2022-06-14 14:10:00,227.91,227.91,227.06,227.56,13172.0,213.5174,213.5174,212.721,213.1895,13172.0
2022-06-14 14:20:00,227.63,227.85,227.23,227.3,7606.0,213.255,213.4612,212.8803,212.9459,7606.0
2022-06-14 14:30:00,226.93,227.29,226.64,227.17,16398.0,212.5993,212.9365,212.3276,212.8241,16398.0
2022-06-14 14:40:00,227.03,227.03,226.04,226.15,6177.0,212.6929,212.6929,211.7655,211.8685,6177.0
2022-06-14 14:50:00,226.02,226.56,226.01,226.37,7605.0,211.7467,212.2526,211.7374,212.0746,7605.0
2022-06-14 15:00:00,226.27,226.71,226.09,226.24,12368.0,211.9809,212.3931,211.8123,211.9528,12368.0
2022-06-14 15:10:00,226.15,226.29,225.24,225.24,12140.0,211.8685,211.9997,211.016,211.016,12140.0
2022-06-14 15:20:00,225.38,226.09,225.15,225.97,9762.0,211.1471,211.8123,210.9317,211.6999,9762.0
2022-06-14 15:30:00,226.0,226.99,225.99,226.78,16038.0,211.728,212.6555,211.7186,212.4587,16038.0
2022-06-14 15:40:00,226.85,227.16,226.35,227.04,31822.0,212.5243,212.8147,212.0559,212.7023,31822.0
2022-06-14 15:50:00,226.92,227.19,226.56,227.03,60239.0,212.5899,212.8428,212.2526,212.6929,60239.0
2022-06-15 09:30:00,227.87,229.02,227.42,227.42,19411.0,213.4799,214.5573,213.0583,213.0583,19411.0
2022-06-15 09:40:00,227.31,227.91,227.05,227.65,14629.0,212.9553,213.5174,212.7117,213.2738,14629.0
2022-06-15 09:50:00,227.65,228.43,227.39,227.77,8258.0,213.2738,214.0045,213.0302,213.3862,8258.0
2022-06-15 10:00:00,227.89,228.1,227.37,227.48,11562.0,213.4986,213.6954,213.0115,213.1145,11562.0
2022-06-15 10:10:00,227.45,227.76,227.16,227.5,12882.0,213.0864,213.3768,212.8147,213.1333,12882.0
2022-06-15 10:20:00,227.42,228.94,227.37,228.46,8572.0,213.0583,214.4823,213.0115,214.0326,8572.0
2022-06-15 10:30:00,228.47,228.47,227.29,227.5,9714.0,214.042,214.042,212.9365,213.1333,9714.0
2022-06-15 10:40:00,227.51,227.51,226.65,226.86,7553.0,213.1426,213.1426,212.3369,212.5337,7553.0
2022-06-15 10:50:00,226.81,226.94,226.37,226.5,6616.0,212.4868,212.6086,212.0746,212.1964,6616.0
2022-06-15 11:00:00,226.23,226.54,225.42,225.42,6623.0,211.9435,212.2339,211.1846,211.1846,6623.0
2022-06-15 11:10:00,225.27,225.36,224.9,225.14,5712.0,211.0441,211.1284,210.6975,210.9223,5712.0
2022-06-15 11:20:00,225.15,225.71,225.14,225.39,5437.0,210.9317,211.4563,210.9223,211.1565,5437.0
2022-06-15 11:30:00,225.38,225.71,225.32,225.71,2406.0,211.1471,211.4563,211.0909,211.4563,2406.0
2022-06-15 11:40:00,225.6,225.86,225.26,225.49,8961.0,211.3532,211.5968,211.0347,211.2502,8961.0
2022-06-15 11:50:00,225.63,226.19,225.46,226.08,5762.0,211.3814,211.906,211.2221,211.8029,5762.0
2022-06-15 12:00:00,226.02,226.14,225.72,225.92,3317.0,211.7467,211.8591,211.4657,211.653,3317.0
2022-06-15 12:10:00,226.03,226.4,225.78,226.15,4789.0,211.7561,212.1027,211.5219,211.8685,4789.0
2022-06-15 12:20:00,226.21,226.55,226.21,226.42,5424.0,211.9247,212.2433,211.9247,212.1215,5424.0
2022-06-15 12:30:00,226.4,226.63,226.25,226.25,5640.0,212.1027,212.3182,211.9622,211.9622,5640.0
2022-06-15 12:40:00,226.19,226.2,225.75,226.11,7205.0,211.906,211.9154,211.4938,211.831,7205.0
2022-06-15 12:50:00,226.01,226.01,225.31,225.41,4256.0,211.7374,211.7374,211.0816,211.1752,4256.0
2022-06-15 13:00:00,225.54,225.78,225.44,225.44,3272.0,211.297,211.5219,211.2033,211.2033,3272.0
2022-06-15 13:10:00,225.38,225.4,225.1,225.25,5244.0,211.1471,211.1659,210.8848,211.0253,5244.0
2022-06-15 13:20:00,225.23,225.43,225.02,225.34,8257.0,211.0066,211.194,210.8099,211.1097,8257.0
2022-06-15 13:30:00,225.36,225.36,224.9,225.16,3927.0,211.1284,211.1284,210.6975,210.941,3927.0
2022-06-15 13:40:00,225.09,225.17,224.62,224.62,6555.0,210.8755,210.9504,210.4351,210.4351,6555.0
2022-06-15 13:50:00,224.55,225.34,224.35,225.34,17318.0,210.3696,211.1097,210.1822,211.1097,17318.0
2022-06-15 14:00:00,225.0,225.76,223.75,224.73,20998.0,210.7911,211.5031,209.6201,210.5382,20998.0
2022-06-15 14:10:00,224.66,225.25,224.28,225.07,8892.0,210.4726,211.0253,210.1166,210.8567,8892.0
2022-06-15 14:20:00,224.97,225.45,224.24,224.38,7841.0,210.763,211.2127,210.0791,210.2103,7841.0
2022-06-15 14:30:00,224.3,225.18,222.5,225.15,20323.0,210.1353,210.9598,208.449,210.9317,20323.0
2022-06-15 14:40:00,225.06,227.26,224.73,226.56,12192.0,210.8473,212.9084,210.5382,212.2526,12192.0
2022-06-15 14:50:00,226.6,226.86,225.39,225.57,9761.0,212.2901,212.5337,211.1565,211.3251,9761.0
2022-06-15 15:00:00,225.73,226.61,225.71,226.41,9503.0,211.475,212.2995,211.4563,212.1121,9503.0
2022-06-15 15:10:00,226.59,226.59,225.56,225.78,6937.0,212.2807,212.2807,211.3158,211.5219,6937.0
2022-06-15 15:20:00,225.94,227.35,225.86,227.35,8158.0,211.6718,212.9927,211.5968,212.9927,8158.0
2022-06-15 15:30:00,227.27,227.93,226.95,227.09,17140.0,212.9178,213.5361,212.618,212.7492,17140.0
2022-06-15 15:40:00,226.94,227.13,226.15,226.67,26345.0,212.6086,212.7866,211.8685,212.3557,26345.0
2022-06-15 15:50:00,226.54,226.93,226.02,226.69,68421.0,212.2339,212.5993,211.7467,212.3744,68421.0
2022-06-16 09:30:00,224.98,225.5,223.27,224.56,16641.0,210.7724,211.2596,209.1704,210.3789,16641.0
2022-06-16 09:40:00,224.56,224.77,223.82,224.71,10660.0,210.3789,210.5757,209.6857,210.5194,10660.0
2022-06-16 09:50:00,224.8,225.22,224.07,225.18,9362.0,210.6038,210.9972,209.9199,210.9598,9362.0
2022-06-16 10:00:00,225.02,226.11,224.55,224.85,20312.0,210.8099,211.831,210.3696,210.6506,20312.0
2022-06-16 10:10:00,224.97,225.25,224.6,225.07,8482.0,210.763,211.0253,210.4164,210.8567,8482.0
2022-06-16 10:20:00,225.09,226.27,225.09,226.27,7599.0,210.8755,211.9809,210.8755,211.9809,7599.0
2022-06-16 10:30:00,225.98,225.98,224.89,224.92,9922.0,211.7092,211.7092,210.6881,210.7162,9922.0
2022-06-16 10:40:00,224.79,224.92,223.44,223.44,9883.0,210.5944,210.7162,209.3297,209.3297,9883.0
2022-06-16 10:50:00,223.24,223.24,222.05,222.22,7479.0,209.1423,209.1423,208.0274,208.1867,7479.0
2022-06-16 11:00:00,222.25,222.6,221.74,222.32,7857.0,208.2148,208.5427,207.737,208.2804,7857.0
2022-06-16 11:10:00,222.47,223.16,222.18,223.03,5707.0,208.4209,209.0673,208.1492,208.9455,5707.0
2022-06-16 11:20:00,222.94,223.98,222.69,223.79,7752.0,208.8612,209.8355,208.627,209.6575,7752.0
2022-06-16 11:30:00,223.79,223.91,223.3,223.9,4678.0,209.6575,209.77,209.1985,209.7606,4678.0
2022-06-16 11:40:00,223.53,223.53,223.23,223.39,4747.0,209.414,209.414,209.1329,209.2828,4747.0
2022-06-16 11:50:00,223.49,223.77,223.13,223.74,5401.0,209.3765,209.6388,209.0392,209.6107,5401.0
2022-06-16 12:00:00,223.83,223.83,223.33,223.62,5971.0,209.695,209.695,209.2266,209.4983,5971.0
2022-06-16 12:10:00,223.55,223.63,223.24,223.45,4811.0,209.4327,209.5077,209.1423,209.339,4811.0
2022-06-16 12:20:00,223.29,223.35,222.81,223.17,7135.0,209.1891,209.2453,208.7394,209.0767,7135.0
2022-06-16 12:30:00,223.21,223.3,222.32,222.58,6142.0,209.1142,209.1985,208.2804,208.524,6142.0
2022-06-16 12:40:00,222.58,222.8,222.18,222.55,6864.0,208.524,208.7301,208.1492,208.4959,6864.0
2022-06-16 12:50:00,222.53,222.61,222.27,222.36,5076.0,208.4771,208.5521,208.2335,208.3179,5076.0
2022-06-16 13:00:00,222.43,223.76,222.43,223.54,6371.0,208.3834,209.6294,208.3834,209.4233,6371.0
2022-06-16 13:10:00,223.42,223.81,223.27,223.69,3160.0,209.3109,209.6763,209.1704,209.5639,3160.0
2022-06-16 13:20:00,223.51,223.8,222.99,223.67,5299.0,209.3952,209.6669,208.9081,209.5451,5299.0
2022-06-16 13:30:00,223.58,223.61,223.27,223.51,3400.0,209.4608,209.4889,209.1704,209.3952,3400.0
2022-06-16 13:40:00,223.74,223.74,222.82,222.88,7257.0,209.6107,209.6107,208.7488,208.805,7257.0
2022-06-16 13:50:00,222.9,223.14,222.76,222.77,4832.0,208.8238,209.0486,208.6926,208.702,4832.0
2022-06-16 14:00:00,222.72,223.34,222.72,222.87,6545.0,208.6551,209.236,208.6551,208.7956,6545.0
2022-06-16 14:10:00,222.79,223.07,222.7,222.7,17349.0,208.7207,208.983,208.6364,208.6364,17349.0
2022-06-16 14:20:00,222.7,222.98,222.69,222.85,6293.0,208.6364,208.8987,208.627,208.7769,6293.0
2022-06-16 14:30:00,222.77,222.89,222.15,222.42,6927.0,208.702,208.8144,208.1211,208.3741,6927.0
2022-06-16 14:40:00,222.49,223.08,221.42,221.42,8983.0,208.4396,208.9924,207.4372,207.4372,8983.0
2022-06-16 14:50:00,221.53,221.78,221.43,221.58,6086.0,207.5403,207.7745,207.4466,207.5871,6086.0
2022-06-16 15:00:00,221.71,222.37,221.71,222.04,23573.0,207.7089,208.3272,207.7089,208.0181,23573.0
2022-06-16 15:10:00,222.14,222.39,221.79,222.27,8800.0,208.1117,208.346,207.7838,208.2335,8800.0
2022-06-16 15:20:00,222.33,223.17,222.2,222.74,12490.0,208.2897,209.0767,208.168,208.6739,12490.0
2022-06-16 15:30:00,222.74,222.86,222.05,222.52,10848.0,208.6739,208.7863,208.0274,208.4677,10848.0
2022-06-16 15:40:00,222.58,222.76,221.35,221.35,23107.0,208.524,208.6926,207.3716,207.3716,23107.0
2022-06-16 15:50:00,221.53,222.33,221.29,222.32,68331.0,207.5403,208.2897,207.3154,208.2804,68331.0
2022-06-17 09:30:00,222.27,223.19,221.31,221.79,217876.0,208.2335,209.0954,207.3342,207.7838,217876.0
2022-06-17 09:40:00,222.08,222.87,220.92,221.22,8922.0,208.0555,208.7956,206.9688,207.2498,8922.0
2022-06-17 09:50:00,221.14,223.77,221.14,223.06,14472.0,207.1749,209.6388,207.1749,208.9736,14472.0
2022-06-17 10:00:00,223.19,223.27,222.17,222.42,9484.0,209.0954,209.1704,208.1399,208.3741,9484.0
2022-06-17 10:10:00,222.62,222.71,221.19,221.19,9344.0,208.5614,208.6457,207.2217,207.2217,9344.0
2022-06-17 10:20:00,221.22,221.23,220.17,220.22,9763.0,207.2498,207.2592,206.2662,206.313,9763.0
2022-06-17 10:30:00,220.33,220.6,218.78,219.0,12082.0,206.416,206.669,204.9639,205.17,12082.0
2022-06-17 10:40:00,219.03,219.24,218.54,218.78,7380.0,205.1981,205.3949,204.7391,204.9639,7380.0
2022-06-17 10:50:00,218.55,219.08,217.78,218.7,13570.0,204.7485,205.245,204.0271,204.889,13570.0
2022-06-17 11:00:00,218.9,220.27,218.52,220.14,8690.0,205.0764,206.3598,204.7204,206.238,8690.0
2022-06-17 11:10:00,220.22,220.94,219.8,220.57,11061.0,206.313,206.9875,205.9195,206.6409,11061.0
2022-06-17 11:20:00,220.48,220.65,219.7,220.51,9003.0,206.5566,206.7158,205.8258,206.5847,9003.0
2022-06-17 11:30:00,220.49,220.98,220.34,220.54,6172.0,206.5659,207.025,206.4254,206.6128,6172.0
2022-06-17 11:40:00,220.8,221.02,220.18,220.53,25236.0,206.8564,207.0625,206.2755,206.6034,25236.0
2022-06-17 11:50:00,220.48,220.61,219.66,220.0,10541.0,206.5566,206.6784,205.7884,206.1069,10541.0
2022-06-17 12:00:00,219.56,219.78,219.02,219.27,8131.0,205.6947,205.9008,205.1888,205.423,8131.0
2022-06-17 12:10:00,219.23,220.05,219.06,219.42,7398.0,205.3855,206.1537,205.2262,205.5635,7398.0
2022-06-17 12:20:00,219.44,219.73,218.93,219.62,9880.0,205.5823,205.8539,205.1045,205.7509,9880.0
2022-06-17 12:30:00,219.61,219.68,218.96,219.31,7689.0,205.7415,205.8071,205.1326,205.4605,7689.0
2022-06-17 12:40:00,219.21,219.4,218.78,219.08,7011.0,205.3668,205.5448,204.9639,205.245,7011.0
2022-06-17 12:50:00,219.15,219.82,218.75,219.8,5661.0,205.3106,205.9383,204.9358,205.9195,5661.0
2022-06-17 13:00:00,219.65,221.55,219.65,221.55,9054.0,205.779,207.559,205.779,207.559,9054.0
2022-06-17 13:10:00,221.09,221.45,220.46,220.59,9124.0,207.1281,207.4653,206.5378,206.6596,9124.0
2022-06-17 13:20:00,220.42,220.67,219.89,219.95,8015.0,206.5004,206.7346,206.0038,206.06,8015.0
2022-06-17 13:30:00,219.96,220.3,219.72,220.0,9063.0,206.0694,206.3879,205.8446,206.1069,9063.0
2022-06-17 13:40:00,220.01,220.15,219.47,219.62,10012.0,206.1163,206.2474,205.6104,205.7509,10012.0
2022-06-17 13:50:00,219.73,220.06,219.71,219.93,6656.0,205.8539,206.1631,205.8352,206.0413,6656.0
2022-06-17 14:00:00,219.96,220.42,219.92,220.42,4534.0,206.0694,206.5004,206.0319,206.5004,4534.0
2022-06-17 14:10:00,220.28,221.01,220.1,220.66,12386.0,206.3692,207.0531,206.2006,206.7252,12386.0
2022-06-17 14:20:00,220.76,221.19,220.34,220.34,7347.0,206.8189,207.2217,206.4254,206.4254,7347.0
2022-06-17 14:30:00,220.4,220.99,220.1,220.99,6305.0,206.4816,207.0344,206.2006,207.0344,6305.0
2022-06-17 14:40:00,221.22,221.46,220.61,220.75,8321.0,207.2498,207.4747,206.6784,206.8095,8321.0
2022-06-17 14:50:00,220.64,220.78,220.34,220.74,12843.0,206.7065,206.8376,206.4254,206.8002,12843.0
2022-06-17 15:00:00,220.73,221.19,220.63,220.72,9196.0,206.7908,207.2217,206.6971,206.7814,9196.0
2022-06-17 15:10:00,220.74,220.91,220.06,220.57,11753.0,206.8002,206.9594,206.1631,206.6409,11753.0
2022-06-17 15:20:00,220.76,221.23,220.63,220.93,17168.0,206.8189,207.2592,206.6971,206.9782,17168.0
2022-06-17 15:30:00,220.99,221.53,220.56,221.48,17584.0,207.0344,207.5403,206.6315,207.4934,17584.0
2022-06-17 15:40:00,221.49,221.53,221.0,221.46,24634.0,207.5028,207.5403,207.0437,207.4747,24634.0
2022-06-17 15:50:00,221.46,222.74,221.31,221.49,138014.0,207.4747,208.6739,207.3342,207.5028,138014.0
2022-06-21 09:30:00,224.14,225.0,223.47,224.2,16127.0,209.9854,210.7911,209.3578,210.0417,16127.0
2022-06-21 09:40:00,223.64,225.14,223.36,225.14,10146.0,209.517,210.9223,209.2547,210.9223,10146.0
2022-06-21 09:50:00,225.1,227.09,224.9,226.59,18314.0,210.8848,212.7492,210.6975,212.2807,18314.0
2022-06-21 10:00:00,226.74,227.38,226.43,227.13,11793.0,212.4213,213.0208,212.1308,212.7866,11793.0
2022-06-21 10:10:00,227.02,227.2,226.16,226.8,8892.0,212.6836,212.8522,211.8779,212.4775,8892.0
2022-06-21 10:20:00,226.83,227.48,226.83,227.04,19015.0,212.5056,213.1145,212.5056,212.7023,19015.0
2022-06-21 10:30:00,227.49,227.59,226.93,227.13,21943.0,213.1239,213.2176,212.5993,212.7866,21943.0
2022-06-21 10:40:00,227.22,227.45,226.82,227.31,15430.0,212.8709,213.0864,212.4962,212.9553,15430.0
2022-06-21 10:50:00,227.24,227.73,226.8,227.7,16718.0,212.8897,213.3487,212.4775,213.3206,16718.0
2022-06-21 11:00:00,227.83,228.1,227.6,227.62,5318.0,213.4424,213.6954,213.2269,213.2457,5318.0
2022-06-21 11:10:00,227.67,227.81,227.18,227.81,6708.0,213.2925,213.4237,212.8335,213.4237,6708.0
2022-06-21 11:20:00,227.68,227.9,227.36,227.73,7643.0,213.3019,213.508,213.0021,213.3487,7643.0
2022-06-21 11:30:00,227.73,228.04,227.35,227.63,14241.0,213.3487,213.6392,212.9927,213.255,14241.0
2022-06-21 11:40:00,227.71,227.83,227.28,227.49,6919.0,213.33,213.4424,212.9272,213.1239,6919.0
2022-06-21 11:50:00,227.74,227.74,227.27,227.49,4963.0,213.3581,213.3581,212.9178,213.1239,4963.0
2022-06-21 12:00:00,227.56,227.92,227.46,227.53,11268.0,213.1895,213.5267,213.0958,213.1614,11268.0
2022-06-21 12:10:00,227.5,227.82,227.32,227.77,9666.0,213.1333,213.4331,212.9646,213.3862,9666.0
2022-06-21 12:20:00,227.77,227.95,227.56,227.78,15673.0,213.3862,213.5548,213.1895,213.3956,15673.0
2022-06-21 12:30:00,227.79,227.81,227.51,227.56,9417.0,213.4049,213.4237,213.1426,213.1895,9417.0
2022-06-21 12:40:00,227.6,227.78,227.59,227.69,6097.0,213.2269,213.3956,213.2176,213.3113,6097.0
2022-06-21 12:50:00,227.8,227.87,227.66,227.77,19147.0,213.4143,213.4799,213.2832,213.3862,19147.0
2022-06-21 13:00:00,227.74,228.57,227.7,228.52,10396.0,213.3581,214.1357,213.3206,214.0888,10396.0
2022-06-21 13:10:00,228.52,229.06,228.46,228.83,7440.0,214.0888,214.5947,214.0326,214.3793,7440.0
2022-06-21 13:20:00,228.92,229.03,228.51,228.52,5364.0,214.4636,214.5666,214.0795,214.0888,5364.0
2022-06-21 13:30:00,228.53,228.85,228.53,228.67,3115.0,214.0982,214.398,214.0982,214.2294,3115.0
2022-06-21 13:40:00,228.53,228.81,228.35,228.76,3029.0,214.0982,214.3605,213.9296,214.3137,3029.0
2022-06-21 13:50:00,228.81,228.83,228.51,228.61,2653.0,214.3605,214.3793,214.0795,214.1732,2653.0
2022-06-21 14:00:00,228.78,229.29,228.57,229.29,2611.0,214.3324,214.8102,214.1357,214.8102,2611.0
2022-06-21 14:10:00,229.34,229.81,229.29,229.29,4227.0,214.8571,215.2974,214.8102,214.8102,4227.0
2022-06-21 14:20:00,229.25,229.47,229.12,229.47,2588.0,214.7727,214.9789,214.651,214.9789,2588.0
2022-06-21 14:30:00,229.41,229.57,229.29,229.38,3763.0,214.9226,215.0725,214.8102,214.8945,3763.0
2022-06-21 14:40:00,229.41,229.87,229.39,229.7,2915.0,214.9226,215.3536,214.9039,215.1943,2915.0
2022-06-21 14:50:00,229.89,230.24,229.87,230.12,3150.0,215.3723,215.7002,215.3536,215.5878,3150.0
2022-06-21 15:00:00,230.18,230.28,229.98,230.01,2594.0,215.644,215.7377,215.4566,215.4848,2594.0
2022-06-21 15:10:00,230.04,230.1,229.78,230.04,3864.0,215.5129,215.5691,215.2693,215.5129,3864.0
2022-06-21 15:20:00,229.95,230.12,229.83,230.05,3819.0,215.4285,215.5878,215.3161,215.5222,3819.0
2022-06-21 15:30:00,230.0,230.22,229.75,229.9,10480.0,215.4754,215.6815,215.2412,215.3817,10480.0
2022-06-21 15:40:00,229.91,229.93,229.51,229.81,13431.0,215.3911,215.4098,215.0163,215.2974,13431.0
2022-06-21 15:50:00,229.91,230.02,229.44,229.6,34608.0,215.3911,215.4941,214.9507,215.1006,34608.0
2022-06-22 09:30:00,226.32,227.98,226.03,227.32,36623.0,212.0278,213.5829,211.7561,212.9646,36623.0
2022-06-22 09:40:00,227.48,228.66,227.28,228.59,8752.0,213.1145,214.22,212.9272,214.1544,8752.0
2022-06-22 09:50:00,228.41,229.54,228.36,228.56,19575.0,213.9858,215.0444,213.9389,214.1263,19575.0
2022-06-22 10:00:00,228.54,228.59,227.95,228.59,8080.0,214.1076,214.1544,213.5548,214.1544,8080.0
2022-06-22 10:10:00,228.42,229.46,228.42,229.34,6781.0,213.9952,214.9695,213.9952,214.8571,6781.0
2022-06-22 10:20:00,229.42,230.75,229.42,230.44,7099.0,214.932,216.178,214.932,215.8876,7099.0
2022-06-22 10:30:00,230.41,230.93,230.34,230.41,5122.0,215.8595,216.3467,215.7939,215.8595,5122.0
2022-06-22 10:40:00,230.54,230.95,229.73,229.75,10131.0,215.9813,216.3654,215.2224,215.2412,10131.0
2022-06-22 10:50:00,229.89,230.43,229.89,230.31,4319.0,215.3723,215.8782,215.3723,215.7658,4319.0
2022-06-22 11:00:00,230.34,230.34,229.25,229.45,4078.0,215.7939,215.7939,214.7727,214.9601,4078.0
2022-06-22 11:10:00,229.44,230.25,229.42,230.25,4126.0,214.9507,215.7096,214.932,215.7096,4126.0
2022-06-22 11:20:00,230.07,230.72,229.93,230.46,3970.0,215.541,216.1499,215.4098,215.9063,3970.0
2022-06-22 11:30:00,230.52,230.87,230.5,230.79,4346.0,215.9625,216.2904,215.9438,216.2155,4346.0
2022-06-22 11:40:00,230.75,230.86,230.13,230.86,4779.0,216.178,216.2811,215.5972,216.2811,4779.0
2022-06-22 11:50:00,230.86,230.86,230.15,230.3,4326.0,216.2811,216.2811,215.6159,215.7564,4326.0
2022-06-22 12:00:00,230.37,230.65,229.71,229.71,2200.0,215.822,216.0843,215.2037,215.2037,2200.0
2022-06-22 12:10:00,229.9,230.27,229.52,230.27,4279.0,215.3817,215.7283,215.0257,215.7283,4279.0
2022-06-22 12:20:00,230.14,230.35,230.08,230.08,6323.0,215.6065,215.8033,215.5503,215.5503,6323.0
2022-06-22 12:30:00,230.1,230.41,229.98,229.98,3739.0,215.5691,215.8595,215.4566,215.4566,3739.0
2022-06-22 12:40:00,230.16,230.42,230.1,230.18,2361.0,215.6253,215.8689,215.5691,215.644,2361.0
2022-06-22 12:50:00,230.26,230.48,230.09,230.45,7715.0,215.719,215.9251,215.5597,215.897,7715.0
2022-06-22 13:00:00,230.49,230.52,230.16,230.52,3215.0,215.9344,215.9625,215.6253,215.9625,3215.0
2022-06-22 13:10:00,230.61,230.73,230.43,230.61,3622.0,216.0469,216.1593,215.8782,216.0469,3622.0
2022-06-22 13:20:00,230.75,231.18,230.67,231.13,4661.0,216.178,216.5809,216.1031,216.534,4661.0
2022-06-22 13:30:00,231.15,231.19,230.44,230.66,7382.0,216.5528,216.5902,215.8876,216.0937,7382.0
2022-06-22 13:40:00,230.79,231.66,230.72,231.6,19415.0,216.2155,217.0306,216.1499,216.9743,19415.0
2022-06-22 13:50:00,231.48,231.7,230.97,231.12,10572.0,216.8619,217.068,216.3841,216.5247,10572.0
2022-06-22 14:00:00,231.3,232.14,231.16,232.1,10900.0,216.6933,217.4802,216.5621,217.4428,10900.0
2022-06-22 14:10:00,232.05,232.31,231.88,232.15,5913.0,217.3959,217.6395,217.2367,217.4896,5913.0
2022-06-22 14:20:00,232.14,232.14,231.09,231.14,8261.0,217.4802,217.4802,216.4965,216.5434,8261.0
2022-06-22 14:30:00,231.08,231.34,230.9,230.93,7537.0,216.4872,216.7308,216.3185,216.3467,7537.0
2022-06-22 14:40:00,230.83,230.83,230.46,230.61,3397.0,216.253,216.253,215.9063,216.0469,3397.0
2022-06-22 14:50:00,230.62,231.77,230.58,231.53,27702.0,216.0562,217.1336,216.0188,216.9088,27702.0
2022-06-22 15:00:00,231.54,231.68,230.82,230.82,15107.0,216.9181,217.0493,216.2436,216.2436,15107.0
2022-06-22 15:10:00,230.81,231.32,230.68,230.77,8868.0,216.2342,216.712,216.1124,216.1968,8868.0
2022-06-22 15:20:00,230.88,231.28,230.81,230.97,9445.0,216.2998,216.6746,216.2342,216.3841,9445.0
2022-06-22 15:30:00,230.96,231.15,230.23,230.37,8765.0,216.3748,216.5528,215.6909,215.822,8765.0
2022-06-22 15:40:00,230.21,230.56,229.98,230.09,9174.0,215.6721,216.0,215.4566,215.5597,9174.0
2022-06-22 15:50:00,230.01,230.65,229.57,229.59,38425.0,215.4848,216.0843,215.0725,215.0913,38425.0
2022-06-23 09:30:00,229.96,231.7,229.96,231.23,11890.0,215.4379,217.068,215.4379,216.6277,11890.0
2022-06-23 09:40:00,231.3,231.9,231.05,231.65,3931.0,216.6933,217.2554,216.4591,217.0212,3931.0
2022-06-23 09:50:00,230.86,231.47,230.5,231.24,10523.0,216.2811,216.8526,215.9438,216.6371,10523.0
2022-06-23 10:00:00,231.56,231.61,230.5,230.53,5477.0,216.9369,216.9837,215.9438,215.9719,5477.0
2022-06-23 10:10:00,230.52,230.87,230.3,230.56,5015.0,215.9625,216.2904,215.7564,216.0,5015.0
2022-06-23 10:20:00,230.6,231.09,229.97,230.29,7360.0,216.0375,216.4965,215.4473,215.7471,7360.0
2022-06-23 10:30:00,230.19,230.6,229.93,230.32,7099.0,215.6534,216.0375,215.4098,215.7752,7099.0
2022-06-23 10:40:00,230.61,230.91,230.35,230.58,5221.0,216.0469,216.3279,215.8033,216.0188,5221.0
2022-06-23 10:50:00,230.31,230.6,230.21,230.59,3776.0,215.7658,216.0375,215.6721,216.0281,3776.0
2022-06-23 11:00:00,230.5,230.58,229.61,230.08,6636.0,215.9438,216.0188,215.11,215.5503,6636.0
2022-06-23 11:10:00,230.24,230.24,229.69,229.93,2693.0,215.7002,215.7002,215.185,215.4098,2693.0
2022-06-23 11:20:00,229.39,229.39,228.59,228.62,2835.0,214.9039,214.9039,214.1544,214.1825,2835.0
2022-06-23 11:30:00,228.72,228.72,227.92,228.31,10165.0,214.2762,214.2762,213.5267,213.8921,10165.0
2022-06-23 11:40:00,228.08,228.19,227.85,227.85,3100.0,213.6766,213.7797,213.4612,213.4612,3100.0
2022-06-23 11:50:00,227.85,227.85,227.23,227.23,2825.0,213.4612,213.4612,212.8803,212.8803,2825.0
2022-06-23 12:00:00,227.29,227.56,226.95,227.01,2600.0,212.9365,213.1895,212.618,212.6742,2600.0
2022-06-23 12:10:00,226.88,227.45,226.88,227.45,5258.0,212.5524,213.0864,212.5524,213.0864,5258.0
2022-06-23 12:20:00,227.67,227.67,226.76,226.77,3405.0,213.2925,213.2925,212.44,212.4494,3405.0
2022-06-23 12:30:00,226.84,226.84,226.29,226.48,3468.0,212.5149,212.5149,211.9997,212.1777,3468.0
2022-06-23 12:40:00,226.64,227.69,226.52,227.69,3774.0,212.3276,213.3113,212.2151,213.3113,3774.0
2022-06-23 12:50:00,227.64,227.69,227.07,227.24,3537.0,213.2644,213.3113,212.7304,212.8897,3537.0
2022-06-23 13:00:00,227.15,227.5,227.05,227.45,2060.0,212.8054,213.1333,212.7117,213.0864,2060.0
2022-06-23 13:10:00,227.55,227.56,227.24,227.26,1880.0,213.1801,213.1895,212.8897,212.9084,1880.0
2022-06-23 13:20:00,227.24,227.45,226.81,226.81,3001.0,212.8897,213.0864,212.4868,212.4868,3001.0
2022-06-23 13:30:00,226.89,226.93,226.52,226.67,2312.0,212.5618,212.5993,212.2151,212.3557,2312.0
2022-06-23 13:40:00,226.71,226.9,226.63,226.78,2004.0,212.3931,212.5711,212.3182,212.4587,2004.0
2022-06-23 13:50:00,227.02,227.06,226.59,226.7,4478.0,212.6836,212.721,212.2807,212.3838,4478.0
2022-06-23 14:00:00,226.64,226.83,226.53,226.69,3908.0,212.3276,212.5056,212.2245,212.3744,3908.0
2022-06-23 14:10:00,226.76,226.78,226.36,226.42,4377.0,212.44,212.4587,212.0653,212.1215,4377.0
2022-06-23 14:20:00,226.48,226.68,226.12,226.65,3543.0,212.1777,212.365,211.8404,212.3369,3543.0
2022-06-23 14:30:00,226.65,226.8,226.43,226.53,4170.0,212.3369,212.4775,212.1308,212.2245,4170.0
2022-06-23 14:40:00,226.63,226.83,226.6,226.67,3155.0,212.3182,212.5056,212.2901,212.3557,3155.0
2022-06-23 14:50:00,226.66,226.88,226.61,226.88,3727.0,212.3463,212.5524,212.2995,212.5524,3727.0
2022-06-23 15:00:00,226.88,227.09,226.7,226.87,7562.0,212.5524,212.7492,212.3838,212.543,7562.0
2022-06-23 15:10:00,226.83,227.04,226.61,227.04,6197.0,212.5056,212.7023,212.2995,212.7023,6197.0
2022-06-23 15:20:00,227.17,227.82,227.17,227.82,4685.0,212.8241,213.4331,212.8241,213.4331,4685.0
2022-06-23 15:30:00,227.81,228.41,227.72,228.06,12115.0,213.4237,213.9858,213.3394,213.6579,12115.0
2022-06-23 15:40:00,228.03,228.38,228.02,228.34,12849.0,213.6298,213.9577,213.6204,213.9202,12849.0
2022-06-23 15:50:00,228.61,228.61,227.89,228.29,33696.0,214.1732,214.1732,213.4986,213.8734,33696.0
2022-06-24 09:30:00,230.16,230.95,228.78,228.78,8801.0,215.6253,216.3654,214.3324,214.3324,8801.0
2022-06-24 09:40:00,229.0,229.61,228.59,229.35,10155.0,214.5385,215.11,214.1544,214.8664,10155.0
2022-06-24 09:50:00,229.27,229.55,228.49,228.74,7693.0,214.7915,215.0538,214.0607,214.295,7693.0
2022-06-24 10:00:00,228.98,230.84,228.88,230.84,10076.0,214.5198,216.2623,214.4261,216.2623,10076.0
2022-06-24 10:10:00,230.62,230.99,230.08,230.52,4969.0,216.0562,216.4029,215.5503,215.9625,4969.0
2022-06-24 10:20:00,230.82,230.82,229.7,229.96,4966.0,216.2436,216.2436,215.1943,215.4379,4966.0
2022-06-24 10:30:00,230.1,230.27,229.79,230.01,2416.0,215.5691,215.7283,215.2786,215.4848,2416.0
2022-06-24 10:40:00,230.01,230.62,229.93,230.62,3968.0,215.4848,216.0562,215.4098,216.0562,3968.0
2022-06-24 10:50:00,230.61,230.94,230.39,230.94,3388.0,216.0469,216.356,215.8408,216.356,3388.0
2022-06-24 11:00:00,230.8,231.08,230.8,230.99,1800.0,216.2249,216.4872,216.2249,216.4029,1800.0
2022-06-24 11:10:00,230.9,231.52,230.9,231.34,4984.0,216.3185,216.8994,216.3185,216.7308,4984.0
2022-06-24 11:20:00,231.3,231.48,231.16,231.33,6998.0,216.6933,216.8619,216.5621,216.7214,6998.0
2022-06-24 11:30:00,231.38,231.46,230.98,231.46,3797.0,216.7682,216.8432,216.3935,216.8432,3797.0
2022-06-24 11:40:00,231.53,231.8,231.41,231.54,4743.0,216.9088,217.1617,216.7963,216.9181,4743.0
2022-06-24 11:50:00,231.52,231.66,231.19,231.39,2520.0,216.8994,217.0306,216.5902,216.7776,2520.0
2022-06-24 12:00:00,231.48,231.78,231.41,231.67,3978.0,216.8619,217.143,216.7963,217.0399,3978.0
2022-06-24 12:10:00,231.57,232.0,231.57,232.0,2821.0,216.9462,217.3491,216.9462,217.3491,2821.0
2022-06-24 12:20:00,232.14,232.25,232.01,232.12,3004.0,217.4802,217.5833,217.3585,217.4615,3004.0
2022-06-24 12:30:00,232.31,232.42,231.87,232.11,4992.0,217.6395,217.7426,217.2273,217.4521,4992.0
2022-06-24 12:40:00,232.09,232.3,232.05,232.16,2192.0,217.4334,217.6301,217.3959,217.499,2192.0
2022-06-24 12:50:00,232.11,232.23,231.94,232.09,3126.0,217.4521,217.5646,217.2929,217.4334,3126.0
2022-06-24 13:00:00,232.05,232.5,232.05,232.43,3741.0,217.3959,217.8175,217.3959,217.7519,3741.0
2022-06-24 13:10:00,232.7,232.71,232.42,232.46,2019.0,218.0049,218.0142,217.7426,217.78,2019.0
2022-06-24 13:20:00,232.52,232.79,232.52,232.65,2687.0,217.8362,218.0892,217.8362,217.958,2687.0
2022-06-24 13:30:00,232.7,232.8,232.51,232.64,2973.0,218.0049,218.0986,217.8269,217.9487,2973.0
2022-06-24 13:40:00,232.63,233.01,232.48,232.89,4159.0,217.9393,218.2953,217.7988,218.1829,4159.0
2022-06-24 13:50:00,232.94,232.99,232.37,232.37,4267.0,218.2297,218.2766,217.6957,217.6957,4267.0
2022-06-24 14:00:00,232.49,232.62,232.29,232.6,4727.0,217.8081,217.9299,217.6208,217.9112,4727.0
2022-06-24 14:10:00,232.6,232.68,232.48,232.48,2574.0,217.9112,217.9861,217.7988,217.7988,2574.0
2022-06-24 14:20:00,232.48,232.53,232.2,232.45,5118.0,217.7988,217.8456,217.5365,217.7707,5118.0
2022-06-24 14:30:00,232.48,232.7,232.44,232.6,2261.0,217.7988,218.0049,217.7613,217.9112,2261.0
2022-06-24 14:40:00,232.56,233.01,232.54,233.01,3919.0,217.8737,218.2953,217.855,218.2953,3919.0
2022-06-24 14:50:00,232.99,233.39,232.99,233.39,3368.0,218.2766,218.6513,218.2766,218.6513,3368.0
2022-06-24 15:00:00,233.43,233.72,233.33,233.72,6326.0,218.6888,218.9605,218.5951,218.9605,6326.0
2022-06-24 15:10:00,233.66,233.93,233.66,233.89,6563.0,218.9043,219.1572,218.9043,219.1197,6563.0
2022-06-24 15:20:00,233.88,233.88,233.68,233.74,7346.0,219.1104,219.1104,218.923,218.9792,7346.0
2022-06-24 15:30:00,233.61,233.84,233.6,233.78,9311.0,218.8574,219.0729,218.848,219.0167,9311.0
2022-06-24 15:40:00,233.82,233.97,233.6,233.67,16395.0,219.0541,219.1947,218.848,218.9136,16395.0
2022-06-24 15:50:00,233.73,233.83,233.07,233.59,70153.0,218.9698,219.0635,218.3515,218.8387,70153.0
2022-06-27 09:30:00,233.99,234.13,233.02,233.95,13797.0,219.2134,219.3446,218.3047,219.1759,13797.0
2022-06-27 09:40:00,234.04,234.74,233.53,233.53,4017.0,219.2603,219.916,218.7825,218.7825,4017.0
2022-06-27 09:50:00,233.47,234.08,233.35,233.9,4314.0,218.7263,219.2977,218.6138,219.1291,4314.0
2022-06-27 10:00:00,233.9,235.2,233.78,234.74,6535.0,219.1291,220.347,219.0167,219.916,6535.0
2022-06-27 10:10:00,234.66,235.8,234.63,235.8,6098.0,219.8411,220.9091,219.813,220.9091,6098.0
2022-06-27 10:20:00,235.81,235.97,235.05,235.25,6455.0,220.9185,221.0684,220.2065,220.3938,6455.0
2022-06-27 10:30:00,235.26,235.54,235.03,235.5,2942.0,220.4032,220.6655,220.1877,220.6281,2942.0
2022-06-27 10:40:00,235.71,236.33,235.66,236.16,5878.0,220.8248,221.4056,220.778,221.2464,5878.0
2022-06-27 10:50:00,236.44,236.65,236.0,236.03,3228.0,221.5087,221.7054,221.0965,221.1246,3228.0
2022-06-27 11:00:00,235.8,236.47,235.69,236.34,10875.0,220.9091,221.5368,220.8061,221.415,10875.0
2022-06-27 11:10:00,236.17,236.87,236.07,236.83,9152.0,221.2557,221.9115,221.1621,221.8741,9152.0
2022-06-27 11:20:00,236.73,237.46,236.73,237.38,6140.0,221.7804,222.4643,221.7804,222.3893,6140.0
2022-06-27 11:30:00,237.28,237.51,237.15,237.45,12189.0,222.2956,222.5111,222.1739,222.4549,12189.0
2022-06-27 11:40:00,237.48,237.99,237.48,237.99,8329.0,222.483,222.9608,222.483,222.9608,8329.0
2022-06-27 11:50:00,237.93,238.49,237.86,238.39,13738.0,222.9046,223.4292,222.839,223.3356,13738.0
2022-06-27 12:00:00,238.33,238.48,238.08,238.28,8395.0,223.2793,223.4199,223.0451,223.2325,8395.0
2022-06-27 12:10:00,238.29,238.29,237.58,237.94,6539.0,223.2419,223.2419,222.5767,222.914,6539.0
2022-06-27 12:20:00,237.95,238.04,237.08,237.08,3763.0,222.9233,223.0077,222.1083,222.1083,3763.0
2022-06-27 12:30:00,237.16,237.35,236.88,237.35,5453.0,222.1832,222.3612,221.9209,222.3612,5453.0
2022-06-27 12:40:00,237.38,237.76,237.33,237.56,5633.0,222.3893,222.7453,222.3425,222.558,5633.0
2022-06-27 12:50:00,237.6,237.85,237.28,237.37,5876.0,222.5954,222.8297,222.2956,222.38,5876.0
2022-06-27 13:00:00,237.49,237.49,236.98,237.29,3441.0,222.4924,222.4924,222.0146,222.305,3441.0
2022-06-27 13:10:00,237.36,237.43,237.16,237.23,3932.0,222.3706,222.4362,222.1832,222.2488,3932.0
2022-06-27 13:20:00,237.31,237.31,236.58,236.71,7400.0,222.3238,222.3238,221.6399,221.7616,7400.0
2022-06-27 13:30:00,236.71,236.72,236.49,236.5,2374.0,221.7616,221.771,221.5555,221.5649,2374.0
2022-06-27 13:40:00,236.44,236.71,236.17,236.65,5119.0,221.5087,221.7616,221.2557,221.7054,5119.0
2022-06-27 13:50:00,236.64,236.68,236.2,236.3,5189.0,221.6961,221.7335,221.2838,221.3775,5189.0
2022-06-27 14:00:00,236.23,236.5,236.02,236.26,3272.0,221.312,221.5649,221.1152,221.3401,3272.0
2022-06-27 14:10:00,236.28,236.99,236.2,236.82,17924.0,221.3588,222.024,221.2838,221.8647,17924.0
2022-06-27 14:20:00,236.91,236.93,236.59,236.62,3459.0,221.949,221.9677,221.6492,221.6773,3459.0
2022-06-27 14:30:00,236.69,237.1,236.58,237.1,2500.0,221.7429,222.127,221.6399,222.127,2500.0
2022-06-27 14:40:00,236.94,236.98,236.62,236.78,5061.0,221.9771,222.0146,221.6773,221.8272,5061.0
2022-06-27 14:50:00,236.76,236.76,236.3,236.3,3232.0,221.8085,221.8085,221.3775,221.3775,3232.0
2022-06-27 15:00:00,236.14,236.56,236.1,236.56,6612.0,221.2276,221.6211,221.1902,221.6211,6612.0
2022-06-27 15:10:00,236.73,236.89,236.67,236.79,4650.0,221.7804,221.9303,221.7242,221.8366,4650.0
2022-06-27 15:20:00,236.7,236.88,236.53,236.69,4073.0,221.7523,221.9209,221.593,221.7429,4073.0
2022-06-27 15:30:00,236.68,236.75,236.25,236.42,12222.0,221.7335,221.7991,221.3307,221.49,12222.0
2022-06-27 15:40:00,236.37,236.97,236.24,236.9,15472.0,221.4431,222.0052,221.3213,221.9396,15472.0
2022-06-27 15:50:00,236.85,236.98,236.37,236.95,46105.0,221.8928,222.0146,221.4431,221.9865,46105.0
2022-06-28 09:30:00,237.19,239.28,237.19,238.82,24186.0,222.2113,224.1693,222.2113,223.7384,24186.0
2022-06-28 09:40:00,238.81,240.12,238.69,240.12,7014.0,223.729,224.9563,223.6166,224.9563,7014.0
2022-06-28 09:50:00,240.29,240.68,240.15,240.31,7685.0,225.1156,225.4809,224.9844,225.1343,7685.0
2022-06-28 10:00:00,240.4,240.41,239.03,239.13,4360.0,225.2186,225.228,223.9351,224.0288,4360.0
2022-06-28 10:10:00,239.24,240.09,239.2,239.96,5548.0,224.1319,224.9282,224.0944,224.8064,5548.0
2022-06-28 10:20:00,239.81,239.82,238.81,238.81,15460.0,224.6659,224.6752,223.729,223.729,15460.0
2022-06-28 10:30:00,238.79,239.26,238.14,239.1,13252.0,223.7103,224.1506,223.1013,224.0007,13252.0
2022-06-28 10:40:00,238.86,238.88,238.28,238.44,5285.0,223.7759,223.7946,223.2325,223.3824,5285.0
2022-06-28 10:50:00,238.53,239.39,238.37,239.27,4627.0,223.4667,224.2724,223.3168,224.16,4627.0
2022-06-28 11:00:00,239.25,239.33,238.72,238.73,4891.0,224.1412,224.2162,223.6447,223.6541,4891.0
2022-06-28 11:10:00,238.94,238.94,237.99,238.35,3880.0,223.8508,223.8508,222.9608,223.2981,3880.0
2022-06-28 11:20:00,238.56,238.61,238.16,238.34,19125.0,223.4948,223.5417,223.1201,223.2887,19125.0
2022-06-28 11:30:00,238.19,238.5,238.16,238.27,15567.0,223.1482,223.4386,223.1201,223.2231,15567.0
2022-06-28 11:40:00,238.23,238.23,237.54,237.83,12676.0,223.1857,223.1857,222.5392,222.8109,12676.0
2022-06-28 11:50:00,238.01,238.31,237.47,237.71,6201.0,222.9795,223.2606,222.4736,222.6985,6201.0
2022-06-28 12:00:00,237.66,237.93,237.42,237.84,3556.0,222.6516,222.9046,222.4268,222.8203,3556.0
2022-06-28 12:10:00,237.93,238.1,237.64,237.94,5659.0,222.9046,223.0639,222.6329,222.914,5659.0
2022-06-28 12:20:00,238.05,238.92,238.02,238.92,13635.0,223.017,223.8321,222.9889,223.8321,13635.0
2022-06-28 12:30:00,238.76,239.36,238.58,239.27,44684.0,223.6822,224.2443,223.5136,224.16,44684.0
2022-06-28 12:40:00,239.3,239.78,238.83,238.88,30050.0,224.1881,224.6378,223.7478,223.7946,30050.0
2022-06-28 12:50:00,238.8,238.8,238.19,238.58,8226.0,223.7197,223.7197,223.1482,223.5136,8226.0
2022-06-28 13:00:00,238.55,238.6,237.52,237.63,6428.0,223.4854,223.5323,222.5205,222.6235,6428.0
2022-06-28 13:10:00,237.46,237.65,236.84,236.84,17626.0,222.4643,222.6423,221.8834,221.8834,17626.0
2022-06-28 13:20:00,236.67,237.0,236.42,236.93,4128.0,221.7242,222.0333,221.49,221.9677,4128.0
2022-06-28 13:30:00,236.87,237.3,236.55,236.66,4236.0,221.9115,222.3144,221.6117,221.7148,4236.0
2022-06-28 13:40:00,236.82,237.3,236.49,237.03,9759.0,221.8647,222.3144,221.5555,222.0614,9759.0
2022-06-28 13:50:00,237.06,237.13,236.78,236.82,4748.0,222.0895,222.1551,221.8272,221.8647,4748.0
2022-06-28 14:00:00,237.01,237.16,236.47,236.47,3687.0,222.0427,222.1832,221.5368,221.5368,3687.0
2022-06-28 14:10:00,236.35,236.71,236.14,236.2,8624.0,221.4244,221.7616,221.2276,221.2838,8624.0
2022-06-28 14:20:00,236.18,236.53,236.13,236.21,9834.0,221.2651,221.593,221.2183,221.2932,9834.0
2022-06-28 14:30:00,236.3,236.3,235.93,236.0,6258.0,221.3775,221.3775,221.0309,221.0965,6258.0
2022-06-28 14:40:00,235.91,236.7,235.89,236.54,5722.0,221.0122,221.7523,220.9934,221.6024,5722.0
2022-06-28 14:50:00,236.52,236.65,236.32,236.53,4390.0,221.5836,221.7054,221.3963,221.593,4390.0
2022-06-28 15:00:00,236.56,236.69,236.37,236.52,4256.0,221.6211,221.7429,221.4431,221.5836,4256.0
2022-06-28 15:10:00,236.56,236.97,236.43,236.81,6139.0,221.6211,222.0052,221.4993,221.8553,6139.0
2022-06-28 15:20:00,236.69,237.05,236.26,236.37,11890.0,221.7429,222.0802,221.3401,221.4431,11890.0
2022-06-28 15:30:00,236.31,236.48,235.68,236.08,13887.0,221.3869,221.5462,220.7967,221.1714,13887.0
2022-06-28 15:40:00,236.06,236.2,235.27,235.77,18709.0,221.1527,221.2838,220.4126,220.881,18709.0
2022-06-28 15:50:00,235.53,236.17,235.46,235.92,45209.0,220.6562,221.2557,220.5906,221.0215,45209.0
2022-06-29 09:30:00,237.5,237.5,235.63,235.64,11963.0,222.5018,222.5018,220.7498,220.7592,11963.0
2022-06-29 09:40:00,235.59,236.05,235.25,236.01,4617.0,220.7124,221.1433,220.3938,221.1058,4617.0
2022-06-29 09:50:00,235.64,237.01,235.64,236.26,4141.0,220.7592,222.0427,220.7592,221.3401,4141.0
2022-06-29 10:00:00,236.52,236.85,235.75,235.93,6247.0,221.5836,221.8928,220.8623,221.0309,6247.0
2022-06-29 10:10:00,236.19,236.43,235.86,235.98,6634.0,221.2745,221.4993,220.9653,221.0777,6634.0
2022-06-29 10:20:00,236.05,236.6,236.02,236.2,4423.0,221.1433,221.6586,221.1152,221.2838,4423.0
2022-06-29 10:30:00,236.29,236.54,235.83,235.83,2091.0,221.3682,221.6024,220.9372,220.9372,2091.0
2022-06-29 10:40:00,235.75,236.36,235.69,236.26,8486.0,220.8623,221.4337,220.8061,221.3401,8486.0
2022-06-29 10:50:00,236.57,236.67,236.11,236.45,5164.0,221.6305,221.7242,221.1995,221.5181,5164.0
2022-06-29 11:00:00,236.49,236.63,236.0,236.51,4065.0,221.5555,221.6867,221.0965,221.5743,4065.0
2022-06-29 11:10:00,236.25,236.26,235.45,235.45,4781.0,221.3307,221.3401,220.5812,220.5812,4781.0
2022-06-29 11:20:00,235.35,235.77,234.74,235.72,8198.0,220.4875,220.881,219.916,220.8342,8198.0
2022-06-29 11:30:00,235.44,235.72,235.29,235.5,5523.0,220.5718,220.8342,220.4313,220.6281,5523.0
2022-06-29 11:40:00,235.68,236.02,235.5,235.81,2539.0,220.7967,221.1152,220.6281,220.9185,2539.0
2022-06-29 11:50:00,235.85,236.12,235.52,235.66,3331.0,220.956,221.2089,220.6468,220.778,3331.0
2022-06-29 12:00:00,235.66,236.41,235.59,236.36,6871.0,220.778,221.4806,220.7124,221.4337,6871.0
2022-06-29 12:10:00,236.21,236.27,235.75,236.19,4315.0,221.2932,221.3494,220.8623,221.2745,4315.0
2022-06-29 12:20:00,236.36,236.44,235.83,235.98,5472.0,221.4337,221.5087,220.9372,221.0777,5472.0
2022-06-29 12:30:00,235.97,236.69,235.93,236.46,7902.0,221.0684,221.7429,221.0309,221.5274,7902.0
2022-06-29 12:40:00,236.58,236.6,236.03,236.12,1844.0,221.6399,221.6586,221.1246,221.2089,1844.0
2022-06-29 12:50:00,236.22,236.75,236.15,236.41,5799.0,221.3026,221.7991,221.237,221.4806,5799.0
2022-06-29 13:00:00,236.41,236.96,236.26,236.96,6052.0,221.4806,221.9959,221.3401,221.9959,6052.0
2022-06-29 13:10:00,237.01,237.01,236.18,236.26,2750.0,222.0427,222.0427,221.2651,221.3401,2750.0
2022-06-29 13:20:00,236.24,236.89,236.24,236.88,3539.0,221.3213,221.9303,221.3213,221.9209,3539.0
2022-06-29 13:30:00,236.72,236.82,236.54,236.74,2083.0,221.771,221.8647,221.6024,221.7897,2083.0
2022-06-29 13:40:00,236.75,236.84,236.57,236.69,1913.0,221.7991,221.8834,221.6305,221.7429,1913.0
2022-06-29 13:50:00,236.81,237.5,236.81,237.5,5486.0,221.8553,222.5018,221.8553,222.5018,5486.0
2022-06-29 14:00:00,237.42,237.64,237.4,237.45,3863.0,222.4268,222.6329,222.4081,222.4549,3863.0
2022-06-29 14:10:00,237.38,237.73,237.33,237.58,5155.0,222.3893,222.7172,222.3425,222.5767,5155.0
2022-06-29 14:20:00,237.36,237.47,237.08,237.47,2365.0,222.3706,222.4736,222.1083,222.4736,2365.0
2022-06-29 14:30:00,237.57,237.74,237.44,237.47,4023.0,222.5673,222.7266,222.4455,222.4736,4023.0
2022-06-29 14:40:00,237.43,237.63,237.22,237.48,10657.0,222.4362,222.6235,222.2394,222.483,10657.0
2022-06-29 14:50:00,237.43,237.73,237.37,237.42,8727.0,222.4362,222.7172,222.38,222.4268,8727.0
2022-06-29 15:00:00,237.47,237.58,237.06,237.53,12663.0,222.4736,222.5767,222.0895,222.5299,12663.0
2022-06-29 15:10:00,237.5,237.86,237.28,237.74,4501.0,222.5018,222.839,222.2956,222.7266,4501.0
2022-06-29 15:20:00,237.69,237.98,237.57,237.96,4506.0,222.6798,222.9514,222.5673,222.9327,4506.0
2022-06-29 15:30:00,237.86,237.91,237.26,237.62,12707.0,222.839,222.8859,222.2769,222.6142,12707.0
2022-06-29 15:40:00,237.51,237.68,237.32,237.59,15340.0,222.5111,222.6704,222.3331,222.5861,15340.0
2022-06-29 15:50:00,237.54,238.0,237.44,237.69,49667.0,222.5392,222.9702,222.4455,222.6798,49667.0
2022-06-30 09:30:00,236.78,237.51,235.55,236.28,12838.0,221.8272,222.5111,220.6749,221.3588,12838.0
2022-06-30 09:40:00,236.17,237.23,235.73,236.65,9394.0,221.2557,222.2488,220.8435,221.7054,9394.0
2022-06-30 09:50:00,236.59,237.43,236.35,236.35,4225.0,221.6492,222.4362,221.4244,221.4244,4225.0
2022-06-30 10:00:00,236.36,236.54,235.45,236.01,13658.0,221.4337,221.6024,220.5812,221.1058,13658.0
2022-06-30 10:10:00,236.16,237.44,236.04,237.16,12944.0,221.2464,222.4455,221.134,222.1832,12944.0
2022-06-30 10:20:00,236.8,237.29,236.64,236.8,8120.0,221.846,222.305,221.6961,221.846,8120.0
2022-06-30 10:30:00,236.78,238.08,236.77,237.75,11599.0,221.8272,223.0451,221.8179,222.736,11599.0
2022-06-30 10:40:00,237.67,237.77,237.06,237.43,9041.0,222.661,222.7547,222.0895,222.4362,9041.0
2022-06-30 10:50:00,237.62,239.26,237.61,238.48,27026.0,222.6142,224.1506,222.6048,223.4199,27026.0
2022-06-30 11:00:00,238.41,238.63,238.08,238.57,11662.0,223.3543,223.5604,223.0451,223.5042,11662.0
2022-06-30 11:10:00,238.68,238.74,238.01,238.18,5627.0,223.6072,223.6634,222.9795,223.1388,5627.0
2022-06-30 11:20:00,238.4,239.08,238.35,238.82,5000.0,223.3449,223.982,223.2981,223.7384,5000.0
2022-06-30 11:30:00,238.55,238.66,237.92,238.3,10219.0,223.4854,223.5885,222.8952,223.2512,10219.0
2022-06-30 11:40:00,238.34,238.34,237.67,237.69,2940.0,223.2887,223.2887,222.661,222.6798,2940.0
2022-06-30 11:50:00,237.58,238.22,237.57,238.21,4426.0,222.5767,223.1763,222.5673,223.1669,4426.0
2022-06-30 12:00:00,238.01,238.71,238.0,238.14,4412.0,222.9795,223.6353,222.9702,223.1013,4412.0
2022-06-30 12:10:00,238.26,238.7,238.04,238.7,3557.0,223.2138,223.626,223.0077,223.626,3557.0
2022-06-30 12:20:00,238.7,239.29,238.52,239.29,4400.0,223.626,224.1787,223.4573,224.1787,4400.0
2022-06-30 12:30:00,239.36,239.68,239.24,239.57,7807.0,224.2443,224.5441,224.1319,224.441,7807.0
2022-06-30 12:40:00,239.65,240.12,239.6,239.84,12649.0,224.516,224.9563,224.4691,224.694,12649.0
2022-06-30 12:50:00,239.75,240.81,239.68,240.73,6627.0,224.6097,225.6027,224.5441,225.5278,6627.0
2022-06-30 13:00:00,240.81,240.9,240.5,240.57,8975.0,225.6027,225.687,225.3123,225.3779,8975.0
2022-06-30 13:10:00,240.41,240.48,239.9,239.99,3719.0,225.228,225.2936,224.7502,224.8345,3719.0
2022-06-30 13:20:00,240.03,240.46,240.0,240.32,5111.0,224.872,225.2748,224.8439,225.1437,5111.0
2022-06-30 13:30:00,240.36,240.96,240.27,240.83,3606.0,225.1811,225.7433,225.0968,225.6215,3606.0
2022-06-30 13:40:00,240.86,241.23,240.48,240.87,12153.0,225.6496,225.9962,225.2936,225.6589,12153.0
2022-06-30 13:50:00,240.88,241.12,240.78,241.04,9441.0,225.6683,225.8931,225.5746,225.8182,9441.0
2022-06-30 14:00:00,240.98,241.22,240.81,240.87,12346.0,225.762,225.9868,225.6027,225.6589,12346.0
2022-06-30 14:10:00,240.9,241.14,240.76,241.01,8252.0,225.687,225.9119,225.5559,225.7901,8252.0
2022-06-30 14:20:00,241.18,241.38,240.52,241.13,19870.0,225.9494,226.1367,225.331,225.9025,19870.0
2022-06-30 14:30:00,241.12,241.29,241.1,241.27,3607.0,225.8931,226.0524,225.8744,226.0337,3607.0
2022-06-30 14:40:00,241.2,241.2,240.26,240.61,19169.0,225.9681,225.9681,225.0875,225.4154,19169.0
2022-06-30 14:50:00,240.62,240.69,239.88,240.19,6471.0,225.4247,225.4903,224.7315,225.0219,6471.0
2022-06-30 15:00:00,240.22,240.3,239.7,239.77,6317.0,225.05,225.1249,224.5628,224.6284,6317.0
2022-06-30 15:10:00,239.87,239.87,239.42,239.49,12004.0,224.7221,224.7221,224.3005,224.3661,12004.0
2022-06-30 15:20:00,239.49,240.93,239.48,240.77,8938.0,224.3661,225.7151,224.3567,225.5653,8938.0
2022-06-30 15:30:00,241.05,241.37,240.76,241.12,14676.0,225.8276,226.1274,225.5559,225.8931,14676.0
2022-06-30 15:40:00,241.16,241.3,240.7,241.06,16018.0,225.9306,226.0618,225.4997,225.8369,16018.0
2022-06-30 15:50:00,241.0,241.9,241.0,241.9,111663.0,225.7807,226.6239,225.7807,226.6239,111663.0
2022-07-01 09:30:00,242.14,242.77,241.62,242.02,20436.0,226.8487,227.439,226.3616,226.7363,20436.0
2022-07-01 09:40:00,242.47,243.44,242.37,242.92,11210.0,227.1579,228.0666,227.0642,227.5795,11210.0
2022-07-01 09:50:00,242.9,242.9,241.26,241.26,6051.0,227.5607,227.5607,226.0243,226.0243,6051.0
2022-07-01 10:00:00,241.55,241.55,239.69,240.03,7486.0,226.296,226.296,224.5535,224.872,7486.0
2022-07-01 10:10:00,240.0,240.0,238.54,239.26,4802.0,224.8439,224.8439,223.4761,224.1506,4802.0
2022-07-01 10:20:00,239.16,239.63,238.66,238.67,4828.0,224.0569,224.4972,223.5885,223.5979,4828.0
2022-07-01 10:30:00,238.68,239.44,238.68,239.08,4227.0,223.6072,224.3192,223.6072,223.982,4227.0
2022-07-01 10:40:00,239.08,240.12,239.08,240.06,9946.0,223.982,224.9563,223.982,224.9001,9946.0
2022-07-01 10:50:00,240.03,240.03,239.52,239.83,3692.0,224.872,224.872,224.3942,224.6846,3692.0
2022-07-01 11:00:00,239.81,240.38,239.66,239.92,5066.0,224.6659,225.1999,224.5253,224.7689,5066.0
2022-07-01 11:10:00,240.12,241.02,240.08,240.83,3377.0,224.9563,225.7995,224.9188,225.6215,3377.0
2022-07-01 11:20:00,240.75,240.96,240.28,240.45,3582.0,225.5465,225.7433,225.1062,225.2655,3582.0
2022-07-01 11:30:00,240.6,241.02,240.53,240.76,4070.0,225.406,225.7995,225.3404,225.5559,4070.0
2022-07-01 11:40:00,240.74,240.86,240.57,240.68,1700.0,225.5371,225.6496,225.3779,225.4809,1700.0
2022-07-01 11:50:00,240.54,240.54,239.62,239.7,5348.0,225.3498,225.3498,224.4879,224.5628,5348.0
2022-07-01 12:00:00,239.86,240.23,239.57,240.02,4224.0,224.7127,225.0594,224.441,224.8626,4224.0
2022-07-01 12:10:00,240.02,240.19,239.8,239.94,14739.0,224.8626,225.0219,224.6565,224.7877,14739.0
2022-07-01 12:20:00,239.97,240.35,239.96,240.14,4199.0,224.8158,225.1718,224.8064,224.975,4199.0
2022-07-01 12:30:00,240.29,240.56,240.09,240.18,4678.0,225.1156,225.3685,224.9282,225.0125,4678.0
2022-07-01 12:40:00,240.2,240.41,239.96,240.41,5221.0,225.0312,225.228,224.8064,225.228,5221.0
2022-07-01 12:50:00,240.45,240.99,240.45,240.73,3150.0,225.2655,225.7714,225.2655,225.5278,3150.0
2022-07-01 13:00:00,240.81,240.91,240.46,240.91,2565.0,225.6027,225.6964,225.2748,225.6964,2565.0
2022-07-01 13:10:00,240.84,240.94,240.45,240.64,3576.0,225.6308,225.7245,225.2655,225.4435,3576.0
2022-07-01 13:20:00,240.66,241.12,240.48,240.98,3058.0,225.4622,225.8931,225.2936,225.762,3058.0
2022-07-01 13:30:00,241.1,241.73,240.98,241.73,3981.0,225.8744,226.4646,225.762,226.4646,3981.0
2022-07-01 13:40:00,241.66,242.24,241.64,242.24,7721.0,226.399,226.9424,226.3803,226.9424,7721.0
2022-07-01 13:50:00,242.31,242.32,241.92,241.96,4008.0,227.008,227.0174,226.6426,226.6801,4008.0
2022-07-01 14:00:00,241.95,242.02,241.61,241.75,3468.0,226.6707,226.7363,226.3522,226.4834,3468.0
2022-07-01 14:10:00,241.71,242.33,241.5,242.33,8215.0,226.4459,227.0267,226.2492,227.0267,8215.0
2022-07-01 14:20:00,242.29,242.8,242.29,242.62,5906.0,226.9893,227.4671,226.9893,227.2984,5906.0
2022-07-01 14:30:00,242.69,243.24,242.69,243.17,4358.0,227.364,227.8793,227.364,227.8137,4358.0
2022-07-01 14:40:00,243.08,243.1,242.81,243.1,2446.0,227.7294,227.7481,227.4764,227.7481,2446.0
2022-07-01 14:50:00,243.03,243.28,242.96,243.28,3295.0,227.6825,227.9167,227.617,227.9167,3295.0
2022-07-01 15:00:00,243.31,243.89,242.98,243.89,10132.0,227.9448,228.4882,227.6357,228.4882,10132.0
2022-07-01 15:10:00,243.87,244.33,243.82,243.93,6237.0,228.4695,228.9004,228.4226,228.5257,6237.0
2022-07-01 15:20:00,243.88,244.0,243.58,243.62,5484.0,228.4789,228.5913,228.1978,228.2353,5484.0
2022-07-01 15:30:00,243.75,244.23,243.75,244.2,4175.0,228.3571,228.8068,228.3571,228.7786,4175.0
2022-07-01 15:40:00,244.35,244.64,243.97,244.07,15319.0,228.9192,229.1909,228.5632,228.6569,15319.0
2022-07-01 15:50:00,244.19,244.19,242.92,243.21,35545.0,228.7693,228.7693,227.5795,227.8512,35545.0
2022-07-05 09:30:00,239.85,240.9,235.95,235.95,12905.0,224.7034,225.687,221.0496,221.0496,12905.0
2022-07-05 09:40:00,236.31,236.65,234.74,234.9,12329.0,221.3869,221.7054,219.916,220.0659,12329.0
2022-07-05 09:50:00,234.76,234.8,232.88,232.89,13530.0,219.9348,219.9723,218.1735,218.1829,13530.0
2022-07-05 10:00:00,232.59,232.66,230.82,231.09,12526.0,217.9018,217.9674,216.2436,216.4965,12526.0
2022-07-05 10:10:00,230.93,231.77,230.82,231.3,7260.0,216.3467,217.1336,216.2436,216.6933,7260.0
2022-07-05 10:20:00,231.53,231.85,230.12,230.27,9772.0,216.9088,217.2086,215.5878,215.7283,9772.0
2022-07-05 10:30:00,230.18,230.48,228.89,229.67,10406.0,215.644,215.9251,214.4355,215.1662,10406.0
2022-07-05 10:40:00,229.35,229.54,228.05,229.01,8694.0,214.8664,215.0444,213.6485,214.5479,8694.0
2022-07-05 10:50:00,229.05,229.22,228.41,228.72,15167.0,214.5854,214.7446,213.9858,214.2762,15167.0
2022-07-05 11:00:00,228.61,229.08,228.42,228.96,20549.0,214.1732,214.6135,213.9952,214.5011,20549.0
2022-07-05 11:10:00,229.06,229.79,229.06,229.69,8240.0,214.5947,215.2786,214.5947,215.185,8240.0
2022-07-05 11:20:00,229.81,229.85,229.23,229.23,8628.0,215.2974,215.3349,214.754,214.754,8628.0
2022-07-05 11:30:00,229.26,229.73,229.06,229.06,10093.0,214.7821,215.2224,214.5947,214.5947,10093.0
2022-07-05 11:40:00,229.01,229.41,229.01,229.15,6196.0,214.5479,214.9226,214.5479,214.6791,6196.0
2022-07-05 11:50:00,228.99,229.2,228.5,228.5,4365.0,214.5292,214.7259,214.0701,214.0701,4365.0
2022-07-05 12:00:00,228.58,229.17,228.33,228.46,5993.0,214.1451,214.6978,213.9108,214.0326,5993.0
2022-07-05 12:10:00,228.86,228.93,227.26,228.0,3358.0,214.4074,214.473,212.9084,213.6017,3358.0
2022-07-05 12:20:00,227.72,228.39,227.68,228.29,3541.0,213.3394,213.9671,213.3019,213.8734,3541.0
2022-07-05 12:30:00,228.11,228.43,227.79,228.23,3348.0,213.7047,214.0045,213.4049,213.8172,3348.0
2022-07-05 12:40:00,228.24,228.36,227.95,228.18,3728.0,213.8265,213.9389,213.5548,213.7703,3728.0
2022-07-05 12:50:00,228.09,228.33,228.02,228.3,1805.0,213.686,213.9108,213.6204,213.8827,1805.0
2022-07-05 13:00:00,228.53,228.72,228.09,228.39,4461.0,214.0982,214.2762,213.686,213.9671,4461.0
2022-07-05 13:10:00,228.5,228.79,228.44,228.63,4249.0,214.0701,214.3418,214.0139,214.1919,4249.0
2022-07-05 13:20:00,228.77,228.98,228.24,228.24,4378.0,214.3231,214.5198,213.8265,213.8265,4378.0
2022-07-05 13:30:00,228.23,228.85,228.12,228.56,4174.0,213.8172,214.398,213.7141,214.1263,4174.0
2022-07-05 13:40:00,228.55,228.67,228.0,228.52,3932.0,214.117,214.2294,213.6017,214.0888,3932.0
2022-07-05 13:50:00,228.61,228.61,228.37,228.54,2911.0,214.1732,214.1732,213.9483,214.1076,2911.0
2022-07-05 14:00:00,228.48,229.4,228.48,229.34,5226.0,214.0514,214.9133,214.0514,214.8571,5226.0
2022-07-05 14:10:00,229.21,230.11,229.12,229.97,8088.0,214.7353,215.5784,214.651,215.4473,8088.0
2022-07-05 14:20:00,229.92,230.3,229.46,230.24,8935.0,215.4004,215.7564,214.9695,215.7002,8935.0
2022-07-05 14:30:00,230.3,230.56,229.92,230.17,7916.0,215.7564,216.0,215.4004,215.6346,7916.0
2022-07-05 14:40:00,230.08,230.12,229.5,229.5,4310.0,215.5503,215.5878,215.007,215.007,4310.0
2022-07-05 14:50:00,229.48,229.82,229.48,229.69,5223.0,214.9882,215.3067,214.9882,215.185,5223.0
2022-07-05 15:00:00,229.66,230.14,229.44,230.14,5473.0,215.1569,215.6065,214.9507,215.6065,5473.0
2022-07-05 15:10:00,230.29,230.98,230.21,230.27,9113.0,215.7471,216.3935,215.6721,215.7283,9113.0
2022-07-05 15:20:00,230.46,231.13,230.43,231.0,13445.0,215.9063,216.534,215.8782,216.4122,13445.0
2022-07-05 15:30:00,230.97,231.3,230.83,231.24,17876.0,216.3841,216.6933,216.253,216.6371,17876.0
2022-07-05 15:40:00,231.19,231.41,230.98,231.32,33262.0,216.5902,216.7963,216.3935,216.712,33262.0
2022-07-05 15:50:00,231.32,231.57,230.6,231.21,73217.0,216.712,216.9462,216.0375,216.609,73217.0
2022-07-06 09:30:00,232.1,233.66,232.1,232.95,35417.0,217.4428,218.9043,217.4428,218.2391,35417.0
2022-07-06 09:40:00,232.81,233.99,232.66,233.56,31576.0,218.1079,219.2134,217.9674,218.8106,31576.0
2022-07-06 09:50:00,233.43,233.91,233.17,233.17,2766.0,218.6888,219.1385,218.4452,218.4452,2766.0
2022-07-06 10:00:00,233.24,235.54,233.03,235.26,5111.0,218.5108,220.6655,218.314,220.4032,5111.0
2022-07-06 10:10:00,235.25,235.25,233.84,233.94,5198.0,220.3938,220.3938,219.0729,219.1666,5198.0
2022-07-06 10:20:00,234.07,234.87,233.79,234.73,15836.0,219.2884,220.0378,219.026,219.9067,15836.0
2022-07-06 10:30:00,234.72,234.77,233.47,233.48,18800.0,219.8973,219.9442,218.7263,218.7356,18800.0
2022-07-06 10:40:00,233.57,234.21,233.2,233.2,9649.0,218.8199,219.4195,218.4733,218.4733,9649.0
2022-07-06 10:50:00,233.18,234.07,233.01,233.9,6851.0,218.4546,219.2884,218.2953,219.1291,6851.0
2022-07-06 11:00:00,233.74,233.76,233.04,233.36,8758.0,218.9792,218.9979,218.3234,218.6232,8758.0
2022-07-06 11:10:00,233.27,233.84,233.25,233.64,10505.0,218.5389,219.0729,218.5201,218.8855,10505.0
2022-07-06 11:20:00,233.6,234.37,233.58,234.33,6816.0,218.848,219.5694,218.8293,219.5319,6816.0
2022-07-06 11:30:00,234.23,235.24,234.23,234.84,8774.0,219.4383,220.3845,219.4383,220.0097,8774.0
2022-07-06 11:40:00,234.61,234.65,234.23,234.4,5666.0,219.7943,219.8317,219.4383,219.5975,5666.0
2022-07-06 11:50:00,234.51,234.64,233.87,234.28,6764.0,219.7006,219.8224,219.101,219.4851,6764.0
2022-07-06 12:00:00,234.51,234.51,233.25,233.25,5014.0,219.7006,219.7006,218.5201,218.5201,5014.0
2022-07-06 12:10:00,233.29,233.94,233.29,233.69,5323.0,218.5576,219.1666,218.5576,218.9324,5323.0
2022-07-06 12:20:00,233.54,233.61,233.14,233.35,4886.0,218.7918,218.8574,218.4171,218.6138,4886.0
2022-07-06 12:30:00,233.36,234.0,233.35,233.89,6795.0,218.6232,219.2228,218.6138,219.1197,6795.0
2022-07-06 12:40:00,234.03,234.22,234.03,234.13,23013.0,219.2509,219.4289,219.2509,219.3446,23013.0
2022-07-06 12:50:00,234.29,234.6,234.18,234.6,2004.0,219.4945,219.7849,219.3914,219.7849,2004.0
2022-07-06 13:00:00,234.62,235.31,234.56,235.14,4006.0,219.8036,220.4501,219.7474,220.2908,4006.0
2022-07-06 13:10:00,235.06,235.09,234.8,235.05,3526.0,220.2158,220.2439,219.9723,220.2065,3526.0
2022-07-06 13:20:00,235.21,235.44,235.13,235.27,5893.0,220.3564,220.5718,220.2814,220.4126,5893.0
2022-07-06 13:30:00,235.13,235.77,235.13,235.63,3039.0,220.2814,220.881,220.2814,220.7498,3039.0
2022-07-06 13:40:00,235.78,236.19,235.72,236.19,4134.0,220.8904,221.2745,220.8342,221.2745,4134.0
2022-07-06 13:50:00,236.21,236.29,236.04,236.11,2777.0,221.2932,221.3682,221.134,221.1995,2777.0
2022-07-06 14:00:00,236.1,236.63,235.73,236.27,7134.0,221.1902,221.6867,220.8435,221.3494,7134.0
2022-07-06 14:10:00,236.13,236.99,235.92,236.69,3494.0,221.2183,222.024,221.0215,221.7429,3494.0
2022-07-06 14:20:00,236.75,237.8,236.72,237.8,7937.0,221.7991,222.7828,221.771,222.7828,7937.0
2022-07-06 14:30:00,238.24,239.0,238.02,238.73,5509.0,223.195,223.907,222.9889,223.6541,5509.0
2022-07-06 14:40:00,238.95,239.28,238.23,238.24,10112.0,223.8602,224.1693,223.1857,223.195,10112.0
2022-07-06 14:50:00,238.31,238.58,237.85,237.87,23449.0,223.2606,223.5136,222.8297,222.8484,23449.0
2022-07-06 15:00:00,237.95,238.4,237.26,238.2,11855.0,222.9233,223.3449,222.2769,223.1575,11855.0
2022-07-06 15:10:00,238.38,238.67,238.38,238.46,4260.0,223.3262,223.5979,223.3262,223.4011,4260.0
2022-07-06 15:20:00,238.4,239.16,238.4,239.16,13914.0,223.3449,224.0569,223.3449,224.0569,13914.0
2022-07-06 15:30:00,238.95,239.72,238.82,239.46,13941.0,223.8602,224.5816,223.7384,224.338,13941.0
2022-07-06 15:40:00,239.46,239.86,239.1,239.11,52663.0,224.338,224.7127,224.0007,224.0101,52663.0
2022-07-06 15:50:00,239.16,240.0,238.49,239.41,126720.0,224.0569,224.8439,223.4292,224.2911,126720.0
2022-07-07 09:30:00,239.42,242.86,239.42,242.27,19517.0,224.3005,227.5233,224.3005,226.9705,19517.0
2022-07-07 09:40:00,242.17,243.44,242.16,243.0,24927.0,226.8768,228.0666,226.8675,227.6544,24927.0
2022-07-07 09:50:00,242.88,244.29,242.79,244.11,16016.0,227.542,228.863,227.4577,228.6943,16016.0
2022-07-07 10:00:00,244.01,244.28,240.01,240.19,12029.0,228.6006,228.8536,224.8532,225.0219,12029.0
2022-07-07 10:10:00,240.1,241.58,240.1,241.4,8145.0,224.9376,226.3241,224.9376,226.1555,8145.0
2022-07-07 10:20:00,241.19,241.53,240.77,241.24,6756.0,225.9587,226.2773,225.5653,226.0056,6756.0
2022-07-07 10:30:00,241.32,242.17,240.66,240.77,8916.0,226.0805,226.8768,225.4622,225.5653,8916.0
2022-07-07 10:40:00,240.5,241.37,240.08,241.19,8125.0,225.3123,226.1274,224.9188,225.9587,8125.0
2022-07-07 10:50:00,241.35,241.48,240.66,240.82,3952.0,226.1086,226.2304,225.4622,225.6121,3952.0
2022-07-07 11:00:00,240.6,241.0,240.46,240.54,6629.0,225.406,225.7807,225.2748,225.3498,6629.0
2022-07-07 11:10:00,240.55,240.55,239.81,239.91,5641.0,225.3591,225.3591,224.6659,224.7596,5641.0
2022-07-07 11:20:00,239.81,239.93,239.44,239.76,2774.0,224.6659,224.7783,224.3192,224.619,2774.0
2022-07-07 11:30:00,239.76,240.05,239.51,239.97,4753.0,224.619,224.8907,224.3848,224.8158,4753.0
2022-07-07 11:40:00,239.99,239.99,239.31,239.31,2872.0,224.8345,224.8345,224.1975,224.1975,2872.0
2022-07-07 11:50:00,239.41,239.47,238.93,239.15,3122.0,224.2911,224.3473,223.8414,224.0476,3122.0
2022-07-07 12:00:00,239.12,239.56,239.12,239.5,4415.0,224.0195,224.4317,224.0195,224.3755,4415.0
2022-07-07 12:10:00,239.44,239.7,238.95,239.7,13201.0,224.3192,224.5628,223.8602,224.5628,13201.0
2022-07-07 12:20:00,239.49,239.55,238.95,239.09,3737.0,224.3661,224.4223,223.8602,223.9913,3737.0
2022-07-07 12:30:00,239.08,239.41,238.89,238.89,3348.0,223.982,224.2911,223.804,223.804,3348.0
2022-07-07 12:40:00,239.11,239.31,238.95,239.14,2532.0,224.0101,224.1975,223.8602,224.0382,2532.0
2022-07-07 12:50:00,238.88,238.88,238.22,238.53,5227.0,223.7946,223.7946,223.1763,223.4667,5227.0
2022-07-07 13:00:00,238.63,238.75,238.1,238.24,3431.0,223.5604,223.6728,223.0639,223.195,3431.0
2022-07-07 13:10:00,238.17,238.28,237.71,238.1,2777.0,223.1294,223.2325,222.6985,223.0639,2777.0
2022-07-07 13:20:00,238.08,238.09,237.56,237.7,2530.0,223.0451,223.0545,222.558,222.6891,2530.0
2022-07-07 13:30:00,237.77,238.16,237.71,238.16,2882.0,222.7547,223.1201,222.6985,223.1201,2882.0
2022-07-07 13:40:00,238.16,238.16,237.66,237.73,2993.0,223.1201,223.1201,222.6516,222.7172,2993.0
2022-07-07 13:50:00,237.82,238.22,237.79,238.13,2519.0,222.8015,223.1763,222.7734,223.092,2519.0
2022-07-07 14:00:00,238.15,238.4,238.07,238.14,3310.0,223.1107,223.3449,223.0358,223.1013,3310.0
2022-07-07 14:10:00,238.06,238.06,237.81,237.95,1409.0,223.0264,223.0264,222.7922,222.9233,1409.0
2022-07-07 14:20:00,238.16,238.49,238.16,238.47,2049.0,223.1201,223.4292,223.1201,223.4105,2049.0
2022-07-07 14:30:00,238.68,238.91,238.14,238.44,3277.0,223.6072,223.8227,223.1013,223.3824,3277.0
2022-07-07 14:40:00,238.6,238.62,238.32,238.49,3111.0,223.5323,223.551,223.27,223.4292,3111.0
2022-07-07 14:50:00,238.52,238.78,238.42,238.74,2393.0,223.4573,223.7009,223.3637,223.6634,2393.0
2022-07-07 15:00:00,238.67,238.92,238.66,238.8,2569.0,223.5979,223.8321,223.5885,223.7197,2569.0
2022-07-07 15:10:00,238.81,239.03,238.8,238.9,2499.0,223.729,223.9351,223.7197,223.8133,2499.0
2022-07-07 15:20:00,238.82,238.88,238.69,238.84,4074.0,223.7384,223.7946,223.6166,223.7571,4074.0
2022-07-07 15:30:00,238.86,239.12,238.27,238.33,6714.0,223.7759,224.0195,223.2231,223.2793,6714.0
2022-07-07 15:40:00,238.32,238.63,238.15,238.21,8242.0,223.27,223.5604,223.1107,223.1669,8242.0
2022-07-07 15:50:00,238.25,238.76,237.77,238.44,45146.0,223.2044,223.6822,222.7547,223.3824,45146.0
2022-07-08 09:30:00,239.11,239.11,237.73,238.05,11928.0,224.0101,224.0101,222.7172,223.017,11928.0
2022-07-08 09:40:00,237.94,238.87,237.59,238.42,3622.0,222.914,223.7852,222.5861,223.3637,3622.0
2022-07-08 09:50:00,238.15,239.2,237.99,238.95,6072.0,223.1107,224.0944,222.9608,223.8602,6072.0
2022-07-08 10:00:00,238.92,239.45,238.62,238.62,4755.0,223.8321,224.3286,223.551,223.551,4755.0
2022-07-08 10:10:00,238.9,239.52,238.87,239.36,2031.0,223.8133,224.3942,223.7852,224.2443,2031.0
2022-07-08 10:20:00,239.25,240.24,238.92,240.12,10621.0,224.1412,225.0687,223.8321,224.9563,10621.0
2022-07-08 10:30:00,240.04,240.3,239.78,240.17,3118.0,224.8814,225.1249,224.6378,225.0031,3118.0
2022-07-08 10:40:00,239.98,240.39,239.76,240.34,4059.0,224.8251,225.2092,224.619,225.1624,4059.0
2022-07-08 10:50:00,240.29,240.51,239.66,239.99,3497.0,225.1156,225.3217,224.5253,224.8345,3497.0
2022-07-08 11:00:00,239.71,239.71,239.23,239.48,1400.0,224.5722,224.5722,224.1225,224.3567,1400.0
2022-07-08 11:10:00,239.3,239.56,238.75,238.75,1831.0,224.1881,224.4317,223.6728,223.6728,1831.0
2022-07-08 11:20:00,238.95,239.5,238.84,239.5,2346.0,223.8602,224.3755,223.7571,224.3755,2346.0
2022-07-08 11:30:00,239.57,239.7,239.27,239.27,1001.0,224.441,224.5628,224.16,224.16,1001.0
2022-07-08 11:40:00,239.36,239.6,239.14,239.27,3048.0,224.2443,224.4691,224.0382,224.16,3048.0
2022-07-08 11:50:00,239.54,239.55,239.38,239.38,1355.0,224.4129,224.4223,224.263,224.263,1355.0
2022-07-08 12:00:00,239.46,239.51,239.19,239.25,1494.0,224.338,224.3848,224.085,224.1412,1494.0
2022-07-08 12:10:00,239.23,239.41,239.11,239.31,1366.0,224.1225,224.2911,224.0101,224.1975,1366.0
2022-07-08 12:20:00,239.42,239.58,239.04,239.54,3680.0,224.3005,224.4504,223.9445,224.4129,3680.0
2022-07-08 12:30:00,239.6,239.91,239.26,239.27,2115.0,224.4691,224.7596,224.1506,224.16,2115.0
2022-07-08 12:40:00,239.08,239.21,238.79,239.11,2103.0,223.982,224.1038,223.7103,224.0101,2103.0
2022-07-08 12:50:00,238.89,239.32,238.69,238.73,2299.0,223.804,224.2068,223.6166,223.6541,2299.0
2022-07-08 13:00:00,238.82,238.94,238.74,238.77,1100.0,223.7384,223.8508,223.6634,223.6916,1100.0
2022-07-08 13:10:00,238.92,239.0,238.83,239.0,1197.0,223.8321,223.907,223.7478,223.907,1197.0
2022-07-08 13:20:00,238.77,239.14,238.64,239.14,2528.0,223.6916,224.0382,223.5698,224.0382,2528.0
2022-07-08 13:30:00,239.13,239.39,239.12,239.39,4304.0,224.0288,224.2724,224.0195,224.2724,4304.0
2022-07-08 13:40:00,239.34,239.53,239.19,239.45,1806.0,224.2256,224.4036,224.085,224.3286,1806.0
2022-07-08 13:50:00,239.55,239.55,238.87,239.01,2373.0,224.4223,224.4223,223.7852,223.9164,2373.0
2022-07-08 14:00:00,238.99,239.16,238.91,239.07,759.0,223.8977,224.0569,223.8227,223.9726,759.0
2022-07-08 14:10:00,239.13,239.2,239.11,239.11,1695.0,224.0288,224.0944,224.0101,224.0101,1695.0
2022-07-08 14:20:00,239.21,239.73,239.2,239.68,1327.0,224.1038,224.5909,224.0944,224.5441,1327.0
2022-07-08 14:30:00,239.6,239.99,239.58,239.88,5007.0,224.4691,224.8345,224.4504,224.7315,5007.0
2022-07-08 14:40:00,239.87,239.99,239.77,239.82,1230.0,224.7221,224.8345,224.6284,224.6752,1230.0
2022-07-08 14:50:00,239.83,239.87,239.56,239.81,3216.0,224.6846,224.7221,224.4317,224.6659,3216.0
2022-07-08 15:00:00,239.72,239.98,239.72,239.87,1634.0,224.5816,224.8251,224.5816,224.7221,1634.0
2022-07-08 15:10:00,239.73,240.04,239.73,239.95,3152.0,224.5909,224.8814,224.5909,224.797,3152.0
2022-07-08 15:20:00,239.93,240.17,239.72,239.73,3906.0,224.7783,225.0031,224.5816,224.5909,3906.0
2022-07-08 15:30:00,239.82,239.82,239.14,239.21,4714.0,224.6752,224.6752,224.0382,224.1038,4714.0
2022-07-08 15:40:00,239.22,239.58,238.98,238.98,7573.0,224.1131,224.4504,223.8883,223.8883,7573.0
2022-07-08 15:50:00,238.96,239.08,237.97,238.11,81337.0,223.8696,223.982,222.9421,223.0732,81337.0
2022-07-11 09:30:00,236.87,238.55,236.32,238.55,9859.0,221.9115,223.4854,221.3963,223.4854,9859.0
2022-07-11 09:40:00,237.94,238.64,237.79,238.64,2278.0,222.914,223.5698,222.7734,223.5698,2278.0
2022-07-11 09:50:00,238.72,239.44,238.72,238.93,3493.0,223.6447,224.3192,223.6447,223.8414,3493.0
2022-07-11 10:00:00,239.25,239.25,237.54,237.72,3297.0,224.1412,224.1412,222.5392,222.7079,3297.0
2022-07-11 10:10:00,237.83,238.14,236.77,236.83,3290.0,222.8109,223.1013,221.8179,221.8741,3290.0
2022-07-11 10:20:00,236.43,236.63,236.15,236.33,3083.0,221.4993,221.6867,221.237,221.4056,3083.0
2022-07-11 10:30:00,236.4,236.67,236.32,236.4,4696.0,221.4712,221.7242,221.3963,221.4712,4696.0
2022-07-11 10:40:00,236.54,236.81,236.27,236.61,3966.0,221.6024,221.8553,221.3494,221.668,3966.0
2022-07-11 10:50:00,236.43,236.79,235.73,235.82,5488.0,221.4993,221.8366,220.8435,220.9278,5488.0
2022-07-11 11:00:00,235.82,235.93,235.6,235.6,6117.0,220.9278,221.0309,220.7217,220.7217,6117.0
2022-07-11 11:10:00,235.51,236.05,235.51,235.84,4703.0,220.6374,221.1433,220.6374,220.9466,4703.0
2022-07-11 11:20:00,235.85,236.1,235.6,235.81,7450.0,220.956,221.1902,220.7217,220.9185,7450.0
2022-07-11 11:30:00,235.67,235.96,235.37,235.79,7797.0,220.7873,221.059,220.5063,220.8997,7797.0
2022-07-11 11:40:00,235.7,235.82,235.59,235.77,2772.0,220.8154,220.9278,220.7124,220.881,2772.0
2022-07-11 11:50:00,235.45,235.79,235.39,235.77,2804.0,220.5812,220.8997,220.525,220.881,2804.0
2022-07-11 12:00:00,235.64,235.76,235.44,235.62,2885.0,220.7592,220.8716,220.5718,220.7405,2885.0
2022-07-11 12:10:00,235.76,235.8,235.51,235.73,5319.0,220.8716,220.9091,220.6374,220.8435,5319.0
2022-07-11 12:20:00,235.77,236.65,235.74,236.51,9408.0,220.881,221.7054,220.8529,221.5743,9408.0
2022-07-11 12:30:00,236.57,237.03,236.53,236.95,4555.0,221.6305,222.0614,221.593,221.9865,4555.0
2022-07-11 12:40:00,236.95,237.12,236.89,236.98,5052.0,221.9865,222.1458,221.9303,222.0146,5052.0
2022-07-11 12:50:00,236.9,237.35,236.85,237.34,4296.0,221.9396,222.3612,221.8928,222.3519,4296.0
2022-07-11 13:00:00,237.29,237.7,237.18,237.7,2300.0,222.305,222.6891,222.202,222.6891,2300.0
2022-07-11 13:10:00,237.7,237.76,237.65,237.71,1100.0,222.6891,222.7453,222.6423,222.6985,1100.0
2022-07-11 13:20:00,237.79,237.92,237.71,237.81,1829.0,222.7734,222.8952,222.6985,222.7922,1829.0
2022-07-11 13:30:00,237.95,238.46,237.94,238.45,4484.0,222.9233,223.4011,222.914,223.3918,4484.0
2022-07-11 13:40:00,238.5,238.74,238.49,238.67,6396.0,223.4386,223.6634,223.4292,223.5979,6396.0
2022-07-11 13:50:00,238.67,239.05,238.67,238.92,5215.0,223.5979,223.9539,223.5979,223.8321,5215.0
2022-07-11 14:00:00,238.85,238.85,238.59,238.73,6730.0,223.7665,223.7665,223.5229,223.6541,6730.0
2022-07-11 14:10:00,238.49,238.67,238.25,238.61,8390.0,223.4292,223.5979,223.2044,223.5417,8390.0
2022-07-11 14:20:00,238.6,238.6,238.05,238.16,5508.0,223.5323,223.5323,223.017,223.1201,5508.0
2022-07-11 14:30:00,238.27,238.41,237.97,238.41,3105.0,223.2231,223.3543,222.9421,223.3543,3105.0
2022-07-11 14:40:00,238.37,238.78,238.36,238.71,4046.0,223.3168,223.7009,223.3074,223.6353,4046.0
2022-07-11 14:50:00,238.66,238.66,238.28,238.45,5691.0,223.5885,223.5885,223.2325,223.3918,5691.0
2022-07-11 15:00:00,238.68,238.72,238.48,238.55,6240.0,223.6072,223.6447,223.4199,223.4854,6240.0
2022-07-11 15:10:00,238.62,238.71,238.25,238.25,4302.0,223.551,223.6353,223.2044,223.2044,4302.0
2022-07-11 15:20:00,238.23,238.27,237.97,238.18,4060.0,223.1857,223.2231,222.9421,223.1388,4060.0
2022-07-11 15:30:00,238.2,238.4,237.98,238.16,5710.0,223.1575,223.3449,222.9514,223.1201,5710.0
2022-07-11 15:40:00,238.19,238.2,237.95,237.96,14602.0,223.1482,223.1575,222.9233,222.9327,14602.0
2022-07-11 15:50:00,237.98,238.73,237.87,238.53,41969.0,222.9514,223.6541,222.8484,223.4667,41969.0
2022-07-12 09:30:00,236.45,237.0,233.18,234.05,28552.0,221.5181,222.0333,218.4546,219.2696,28552.0
2022-07-12 09:40:00,234.04,235.56,233.84,235.01,49668.0,219.2603,220.6843,219.0729,220.169,49668.0
2022-07-12 09:50:00,235.16,236.63,235.16,236.45,20180.0,220.3095,221.6867,220.3095,221.5181,20180.0
2022-07-12 10:00:00,236.46,236.5,234.92,234.92,20425.0,221.5274,221.5649,220.0847,220.0847,20425.0
2022-07-12 10:10:00,234.91,235.5,234.21,234.48,7450.0,220.0753,220.6281,219.4195,219.6725,7450.0
2022-07-12 10:20:00,234.6,234.67,232.32,232.48,28625.0,219.7849,219.8505,217.6489,217.7988,28625.0
2022-07-12 10:30:00,232.38,233.46,232.11,233.24,14449.0,217.7051,218.7169,217.4521,218.5108,14449.0
2022-07-12 10:40:00,233.31,234.35,233.09,233.92,8598.0,218.5764,219.5507,218.3702,219.1478,8598.0
2022-07-12 10:50:00,233.89,234.27,233.57,233.68,7552.0,219.1197,219.4757,218.8199,218.923,7552.0
2022-07-12 11:00:00,233.67,234.44,233.51,234.39,5856.0,218.9136,219.635,218.7637,219.5882,5856.0
2022-07-12 11:10:00,234.38,234.65,233.92,234.57,6396.0,219.5788,219.8317,219.1478,219.7568,6396.0
2022-07-12 11:20:00,234.24,235.15,234.17,235.1,7384.0,219.4476,220.3002,219.382,220.2533,7384.0
2022-07-12 11:30:00,235.11,235.12,234.52,234.64,3866.0,220.2627,220.2721,219.7099,219.8224,3866.0
2022-07-12 11:40:00,234.54,234.76,234.24,234.42,4907.0,219.7287,219.9348,219.4476,219.6163,4907.0
2022-07-12 11:50:00,234.62,234.75,234.23,234.53,5624.0,219.8036,219.9254,219.4383,219.7193,5624.0
2022-07-12 12:00:00,234.31,234.52,234.01,234.44,6622.0,219.5132,219.7099,219.2321,219.635,6622.0
2022-07-12 12:10:00,234.32,234.76,234.15,234.24,3749.0,219.5226,219.9348,219.3633,219.4476,3749.0
2022-07-12 12:20:00,234.29,234.55,234.24,234.45,5804.0,219.4945,219.738,219.4476,219.6444,5804.0
2022-07-12 12:30:00,234.43,234.83,234.29,234.57,5243.0,219.6256,220.0004,219.4945,219.7568,5243.0
2022-07-12 12:40:00,234.65,234.81,234.59,234.81,5074.0,219.8317,219.9816,219.7755,219.9816,5074.0
2022-07-12 12:50:00,234.83,235.01,234.7,234.93,3125.0,220.0004,220.169,219.8786,220.0941,3125.0
2022-07-12 13:00:00,235.06,235.13,234.66,235.07,4447.0,220.2158,220.2814,219.8411,220.2252,4447.0
2022-07-12 13:10:00,234.99,234.99,234.46,234.6,5455.0,220.1503,220.1503,219.6537,219.7849,5455.0
2022-07-12 13:20:00,234.91,235.27,234.81,235.21,5983.0,220.0753,220.4126,219.9816,220.3564,5983.0
2022-07-12 13:30:00,235.21,235.47,234.95,234.99,16097.0,220.3564,220.5999,220.1128,220.1503,16097.0
2022-07-12 13:40:00,234.89,235.04,234.31,234.61,13297.0,220.0566,220.1971,219.5132,219.7943,13297.0
2022-07-12 13:50:00,234.63,234.63,234.04,234.08,30311.0,219.813,219.813,219.2603,219.2977,30311.0
2022-07-12 14:00:00,234.19,234.41,233.99,234.31,26654.0,219.4008,219.6069,219.2134,219.5132,26654.0
2022-07-12 14:10:00,234.25,234.7,234.0,234.4,35740.0,219.457,219.8786,219.2228,219.5975,35740.0
2022-07-12 14:20:00,234.31,234.31,233.84,233.98,12751.0,219.5132,219.5132,219.0729,219.204,12751.0
2022-07-12 14:30:00,234.09,234.1,233.24,233.24,10628.0,219.3071,219.3165,218.5108,218.5108,10628.0
2022-07-12 14:40:00,233.14,233.34,233.03,233.18,7504.0,218.4171,218.6045,218.314,218.4546,7504.0
2022-07-12 14:50:00,233.32,233.45,233.0,233.17,12922.0,218.5857,218.7075,218.2859,218.4452,12922.0
2022-07-12 15:00:00,233.04,233.04,232.45,232.76,7214.0,218.3234,218.3234,217.7707,218.0611,7214.0
2022-07-12 15:10:00,232.84,232.96,232.36,232.39,8332.0,218.136,218.2485,217.6863,217.7145,8332.0
2022-07-12 15:20:00,232.53,232.53,231.92,231.95,9359.0,217.8456,217.8456,217.2741,217.3022,9359.0
2022-07-12 15:30:00,231.93,232.17,231.59,231.79,11492.0,217.2835,217.5083,216.965,217.1523,11492.0
2022-07-12 15:40:00,231.79,232.09,231.53,231.99,30281.0,217.1523,217.4334,216.9088,217.3397,30281.0
2022-07-12 15:50:00,231.93,232.37,231.78,232.36,56178.0,217.2835,217.6957,217.143,217.6863,56178.0
2022-07-13 09:30:00,229.21,232.66,229.21,232.33,12025.0,214.7353,217.9674,214.7353,217.6582,12025.0
2022-07-13 09:40:00,232.56,233.22,231.89,232.71,13276.0,217.8737,218.492,217.246,218.0142,13276.0
2022-07-13 09:50:00,232.53,233.05,232.0,232.34,10411.0,217.8456,218.3328,217.3491,217.6676,10411.0
2022-07-13 10:00:00,232.34,232.53,231.36,231.81,3803.0,217.6676,217.8456,216.7495,217.1711,3803.0
2022-07-13 10:10:00,231.24,232.08,230.91,231.11,4950.0,216.6371,217.424,216.3279,216.5153,4950.0
2022-07-13 10:20:00,231.05,231.3,230.43,230.8,6765.0,216.4591,216.6933,215.8782,216.2249,6765.0
2022-07-13 10:30:00,230.77,231.19,230.48,231.1,6056.0,216.1968,216.5902,215.9251,216.5059,6056.0
2022-07-13 10:40:00,231.1,231.75,230.99,231.34,6686.0,216.5059,217.1149,216.4029,216.7308,6686.0
2022-07-13 10:50:00,231.15,231.97,231.15,231.72,4667.0,216.5528,217.321,216.5528,217.0868,4667.0
2022-07-13 11:00:00,231.72,232.12,231.63,231.74,9903.0,217.0868,217.4615,217.0024,217.1055,9903.0
2022-07-13 11:10:00,231.77,231.79,231.42,231.49,9887.0,217.1336,217.1523,216.8057,216.8713,9887.0
2022-07-13 11:20:00,231.45,231.49,230.9,230.9,4253.0,216.8338,216.8713,216.3185,216.3185,4253.0
2022-07-13 11:30:00,230.82,231.32,230.6,230.81,7979.0,216.2436,216.712,216.0375,216.2342,7979.0
2022-07-13 11:40:00,230.77,231.03,230.57,230.84,7316.0,216.1968,216.4403,216.0094,216.2623,7316.0
2022-07-13 11:50:00,230.8,231.32,230.77,230.78,4443.0,216.2249,216.712,216.1968,216.2061,4443.0
2022-07-13 12:00:00,230.82,231.35,230.74,231.18,3339.0,216.2436,216.7401,216.1687,216.5809,3339.0
2022-07-13 12:10:00,231.07,231.26,230.71,231.26,2244.0,216.4778,216.6558,216.1405,216.6558,2244.0
2022-07-13 12:20:00,231.6,231.6,231.15,231.16,2983.0,216.9743,216.9743,216.5528,216.5621,2983.0
2022-07-13 12:30:00,231.29,231.3,230.81,230.86,5161.0,216.6839,216.6933,216.2342,216.2811,5161.0
2022-07-13 12:40:00,230.89,231.3,230.8,231.18,43869.0,216.3092,216.6933,216.2249,216.5809,43869.0
2022-07-13 12:50:00,231.18,231.82,230.7,231.82,4280.0,216.5809,217.1804,216.1312,217.1804,4280.0
2022-07-13 13:00:00,231.82,232.03,231.45,231.53,5210.0,217.1804,217.3772,216.8338,216.9088,5210.0
2022-07-13 13:10:00,231.53,231.78,231.14,231.26,2309.0,216.9088,217.143,216.5434,216.6558,2309.0
2022-07-13 13:20:00,231.14,231.16,230.9,231.05,6487.0,216.5434,216.5621,216.3185,216.4591,6487.0
2022-07-13 13:30:00,231.16,231.2,230.72,230.88,4755.0,216.5621,216.5996,216.1499,216.2998,4755.0
2022-07-13 13:40:00,230.56,231.14,230.56,231.14,5099.0,216.0,216.5434,216.0,216.5434,5099.0
2022-07-13 13:50:00,231.3,231.32,231.11,231.21,2675.0,216.6933,216.712,216.5153,216.609,2675.0
2022-07-13 14:00:00,231.15,231.15,230.13,230.39,5722.0,216.5528,216.5528,215.5972,215.8408,5722.0
2022-07-13 14:10:00,230.47,230.64,230.02,230.2,6288.0,215.9157,216.075,215.4941,215.6628,6288.0
2022-07-13 14:20:00,230.2,230.37,229.96,230.2,7605.0,215.6628,215.822,215.4379,215.6628,7605.0
2022-07-13 14:30:00,230.35,230.75,230.29,230.61,6207.0,215.8033,216.178,215.7471,216.0469,6207.0
2022-07-13 14:40:00,230.61,230.62,230.14,230.14,6875.0,216.0469,216.0562,215.6065,215.6065,6875.0
2022-07-13 14:50:00,230.25,230.56,230.03,230.25,12655.0,215.7096,216.0,215.5035,215.7096,12655.0
2022-07-13 15:00:00,230.28,230.5,229.7,229.7,7374.0,215.7377,215.9438,215.1943,215.1943,7374.0
2022-07-13 15:10:00,229.7,229.8,229.2,229.34,17765.0,215.1943,215.288,214.7259,214.8571,17765.0
2022-07-13 15:20:00,229.28,229.38,228.98,229.38,24492.0,214.8009,214.8945,214.5198,214.8945,24492.0
2022-07-13 15:30:00,229.5,229.5,228.67,228.93,46200.0,215.007,215.007,214.2294,214.473,46200.0
2022-07-13 15:40:00,228.9,229.0,227.42,227.71,58709.0,214.4448,214.5385,213.0583,213.33,58709.0
2022-07-13 15:50:00,227.66,227.72,226.97,227.02,119898.0,213.2832,213.3394,212.6367,212.6836,119898.0
2022-07-14 09:30:00,223.43,224.33,222.51,222.86,61211.0,209.3203,210.1634,208.4584,208.7863,61211.0
2022-07-14 09:40:00,222.64,222.85,221.68,221.86,12215.0,208.5802,208.7769,207.6808,207.8494,12215.0
2022-07-14 09:50:00,221.99,223.07,221.72,222.39,18515.0,207.9712,208.983,207.7183,208.346,18515.0
2022-07-14 10:00:00,222.31,222.32,221.79,222.04,23635.0,208.271,208.2804,207.7838,208.0181,23635.0
2022-07-14 10:10:00,222.0,222.64,221.83,222.14,15021.0,207.9806,208.5802,207.8213,208.1117,15021.0
2022-07-14 10:20:00,222.28,222.54,221.85,221.96,11045.0,208.2429,208.4865,207.8401,207.9431,11045.0
2022-07-14 10:30:00,221.95,222.08,221.59,221.9,15196.0,207.9337,208.0555,207.5965,207.8869,15196.0
2022-07-14 10:40:00,221.8,221.87,221.17,221.48,22273.0,207.7932,207.8588,207.203,207.4934,22273.0
2022-07-14 10:50:00,221.58,221.77,220.78,220.86,10016.0,207.5871,207.7651,206.8376,206.9126,10016.0
2022-07-14 11:00:00,220.97,221.62,220.5,221.48,17259.0,207.0156,207.6246,206.5753,207.4934,17259.0
2022-07-14 11:10:00,221.5,221.56,220.94,221.19,8343.0,207.5122,207.5684,206.9875,207.2217,8343.0
2022-07-14 11:20:00,221.06,221.3,220.88,221.3,9083.0,207.0999,207.3248,206.9313,207.3248,9083.0
2022-07-14 11:30:00,221.3,221.36,220.76,221.36,8822.0,207.3248,207.381,206.8189,207.381,8822.0
2022-07-14 11:40:00,221.3,222.12,221.24,222.02,5734.0,207.3248,208.093,207.2686,207.9993,5734.0
2022-07-14 11:50:00,222.03,222.19,221.81,221.99,9788.0,208.0087,208.1586,207.8026,207.9712,9788.0
2022-07-14 12:00:00,221.95,221.95,221.49,221.49,5533.0,207.9337,207.9337,207.5028,207.5028,5533.0
2022-07-14 12:10:00,221.43,221.55,221.29,221.32,9071.0,207.4466,207.559,207.3154,207.3435,9071.0
2022-07-14 12:20:00,221.39,221.4,220.69,220.76,8663.0,207.4091,207.4185,206.7533,206.8189,8663.0
2022-07-14 12:30:00,220.74,220.93,220.24,220.38,5950.0,206.8002,206.9782,206.3317,206.4629,5950.0
2022-07-14 12:40:00,220.36,220.36,219.6,219.6,8319.0,206.4442,206.4442,205.7321,205.7321,8319.0
2022-07-14 12:50:00,219.52,219.75,219.5,219.54,3848.0,205.6572,205.8727,205.6385,205.6759,3848.0
2022-07-14 13:00:00,219.5,219.5,219.11,219.36,9434.0,205.6385,205.6385,205.2731,205.5073,9434.0
2022-07-14 13:10:00,219.36,220.06,219.17,219.96,6013.0,205.5073,206.1631,205.3293,206.0694,6013.0
2022-07-14 13:20:00,220.08,220.19,219.69,219.76,4305.0,206.1818,206.2849,205.8165,205.882,4305.0
2022-07-14 13:30:00,219.63,219.77,219.39,219.67,6462.0,205.7603,205.8914,205.5354,205.7977,6462.0
2022-07-14 13:40:00,219.68,220.42,219.68,220.42,6668.0,205.8071,206.5004,205.8071,206.5004,6668.0
2022-07-14 13:50:00,220.42,220.95,220.25,220.77,11390.0,206.5004,206.9969,206.3411,206.8283,11390.0
2022-07-14 14:00:00,220.77,221.59,220.77,221.54,7709.0,206.8283,207.5965,206.8283,207.5496,7709.0
2022-07-14 14:10:00,221.51,221.62,221.3,221.36,10096.0,207.5215,207.6246,207.3248,207.381,10096.0
2022-07-14 14:20:00,221.47,222.08,221.38,221.69,13925.0,207.4841,208.0555,207.3997,207.6902,13925.0
2022-07-14 14:30:00,221.71,222.07,221.34,221.84,7314.0,207.7089,208.0462,207.3623,207.8307,7314.0
2022-07-14 14:40:00,221.96,221.97,221.49,221.67,5324.0,207.9431,207.9525,207.5028,207.6714,5324.0
2022-07-14 14:50:00,221.67,222.16,221.37,222.0,11009.0,207.6714,208.1305,207.3904,207.9806,11009.0
2022-07-14 15:00:00,221.96,222.13,221.66,221.73,26120.0,207.9431,208.1024,207.6621,207.7276,26120.0
2022-07-14 15:10:00,221.76,222.09,221.69,221.89,14268.0,207.7557,208.0649,207.6902,207.8775,14268.0
2022-07-14 15:20:00,221.94,222.27,221.82,222.22,35870.0,207.9244,208.2335,207.812,208.1867,35870.0
2022-07-14 15:30:00,222.17,222.17,221.42,221.6,14212.0,208.1399,208.1399,207.4372,207.6058,14212.0
2022-07-14 15:40:00,221.48,222.05,221.48,221.98,23157.0,207.4934,208.0274,207.4934,207.9618,23157.0
2022-07-14 15:50:00,221.99,222.33,221.65,222.08,88335.0,207.9712,208.2897,207.6527,208.0555,88335.0
2022-07-15 09:30:00,225.23,225.85,222.92,223.48,100537.0,211.0066,211.5875,208.8425,209.3671,100537.0
2022-07-15 09:40:00,223.46,224.5,222.87,223.36,9827.0,209.3484,210.3227,208.7956,209.2547,9827.0
2022-07-15 09:50:00,222.94,222.94,221.68,221.99,16210.0,208.8612,208.8612,207.6808,207.9712,16210.0
2022-07-15 10:00:00,222.28,223.65,222.19,222.74,8950.0,208.2429,209.5264,208.1586,208.6739,8950.0
2022-07-15 10:10:00,222.51,222.86,222.28,222.7,5373.0,208.4584,208.7863,208.2429,208.6364,5373.0
2022-07-15 10:20:00,222.73,223.55,222.23,223.55,5231.0,208.6645,209.4327,208.1961,209.4327,5231.0
2022-07-15 10:30:00,223.48,224.1,223.1,223.1,5290.0,209.3671,209.948,209.0111,209.0111,5290.0
2022-07-15 10:40:00,223.18,223.4,222.83,223.0,9118.0,209.0861,209.2922,208.7582,208.9174,9118.0
2022-07-15 10:50:00,223.08,223.2,222.69,223.14,5274.0,208.9924,209.1048,208.627,209.0486,5274.0
2022-07-15 11:00:00,223.23,223.53,222.93,223.53,5658.0,209.1329,209.414,208.8519,209.414,5658.0
2022-07-15 11:10:00,223.37,223.61,222.83,222.83,22926.0,209.2641,209.4889,208.7582,208.7582,22926.0
2022-07-15 11:20:00,222.93,223.35,222.9,223.23,20970.0,208.8519,209.2453,208.8238,209.1329,20970.0
2022-07-15 11:30:00,223.23,224.53,223.17,224.4,33363.0,209.1329,210.3508,209.0767,210.229,33363.0
2022-07-15 11:40:00,224.31,224.99,223.91,224.99,13189.0,210.1447,210.7818,209.77,210.7818,13189.0
2022-07-15 11:50:00,224.87,225.29,224.54,225.17,6850.0,210.6693,211.0628,210.3602,210.9504,6850.0
2022-07-15 12:00:00,225.07,225.08,224.17,224.57,5638.0,210.8567,210.8661,210.0136,210.3883,5638.0
2022-07-15 12:10:00,224.39,224.68,224.22,224.68,2074.0,210.2197,210.4913,210.0604,210.4913,2074.0
2022-07-15 12:20:00,224.64,224.74,224.14,224.29,7584.0,210.4539,210.5476,209.9854,210.126,7584.0
2022-07-15 12:30:00,224.42,224.56,224.04,224.21,13211.0,210.2478,210.3789,209.8918,210.051,13211.0
2022-07-15 12:40:00,224.21,224.31,224.1,224.21,1684.0,210.051,210.1447,209.948,210.051,1684.0
2022-07-15 12:50:00,224.27,224.28,223.78,223.88,5757.0,210.1072,210.1166,209.6482,209.7419,5757.0
2022-07-15 13:00:00,223.93,224.78,223.91,224.53,6831.0,209.7887,210.585,209.77,210.3508,6831.0
2022-07-15 13:10:00,224.47,224.52,223.75,223.78,45698.0,210.2946,210.3414,209.6201,209.6482,45698.0
2022-07-15 13:20:00,223.81,224.52,223.77,224.37,16696.0,209.6763,210.3414,209.6388,210.2009,16696.0
2022-07-15 13:30:00,224.2,224.33,224.15,224.23,3687.0,210.0417,210.1634,209.9948,210.0698,3687.0
2022-07-15 13:40:00,224.2,224.43,224.14,224.14,3184.0,210.0417,210.2571,209.9854,209.9854,3184.0
2022-07-15 13:50:00,224.06,224.11,223.59,223.73,12865.0,209.9105,209.9573,209.4702,209.6013,12865.0
2022-07-15 14:00:00,223.66,223.83,223.54,223.83,4292.0,209.5358,209.695,209.4233,209.695,4292.0
2022-07-15 14:10:00,223.88,224.25,223.85,224.25,2093.0,209.7419,210.0885,209.7138,210.0885,2093.0
2022-07-15 14:20:00,224.25,224.39,224.08,224.15,4087.0,210.0885,210.2197,209.9292,209.9948,4087.0
2022-07-15 14:30:00,224.17,224.39,223.95,223.99,11369.0,210.0136,210.2197,209.8074,209.8449,11369.0
2022-07-15 14:40:00,224.06,224.61,223.99,224.53,4603.0,209.9105,210.4258,209.8449,210.3508,4603.0
2022-07-15 14:50:00,224.54,224.57,223.98,224.03,27347.0,210.3602,210.3883,209.8355,209.8824,27347.0
2022-07-15 15:00:00,224.0,224.08,223.9,223.99,9743.0,209.8543,209.9292,209.7606,209.8449,9743.0
2022-07-15 15:10:00,223.96,224.31,223.95,224.03,9244.0,209.8168,210.1447,209.8074,209.8824,9244.0
2022-07-15 15:20:00,224.07,224.34,224.06,224.34,4349.0,209.9199,210.1728,209.9105,210.1728,4349.0
2022-07-15 15:30:00,224.27,224.27,223.64,224.0,33263.0,210.1072,210.1072,209.517,209.8543,33263.0
2022-07-15 15:40:00,223.97,224.08,223.5,223.78,63248.0,209.8262,209.9292,209.3859,209.6482,63248.0
2022-07-15 15:50:00,223.83,224.19,223.31,223.98,68396.0,209.695,210.0323,209.2079,209.8355,68396.0
2022-07-18 09:30:00,224.94,225.83,224.8,225.34,55034.0,210.7349,211.5687,210.6038,211.1097,55034.0
2022-07-18 09:40:00,224.8,225.3,223.27,223.29,16146.0,210.6038,211.0722,209.1704,209.1891,16146.0
2022-07-18 09:50:00,223.11,223.71,222.73,222.84,12158.0,209.0205,209.5826,208.6645,208.7675,12158.0
2022-07-18 10:00:00,222.94,223.29,222.09,222.96,13149.0,208.8612,209.1891,208.0649,208.88,13149.0
2022-07-18 10:10:00,222.98,223.81,222.42,223.76,9189.0,208.8987,209.6763,208.3741,209.6294,9189.0
2022-07-18 10:20:00,223.55,223.57,222.03,222.31,10410.0,209.4327,209.4514,208.0087,208.271,10410.0
2022-07-18 10:30:00,222.29,222.96,222.17,222.78,13056.0,208.2523,208.88,208.1399,208.7113,13056.0
2022-07-18 10:40:00,222.73,222.84,222.44,222.52,23573.0,208.6645,208.7675,208.3928,208.4677,23573.0
2022-07-18 10:50:00,222.49,222.79,222.34,222.65,23839.0,208.4396,208.7207,208.2991,208.5895,23839.0
2022-07-18 11:00:00,222.65,223.02,222.45,222.52,18283.0,208.5895,208.9362,208.4022,208.4677,18283.0
2022-07-18 11:10:00,222.39,222.92,222.11,222.71,12295.0,208.346,208.8425,208.0836,208.6457,12295.0
2022-07-18 11:20:00,222.81,223.21,222.79,222.95,6462.0,208.7394,209.1142,208.7207,208.8706,6462.0
2022-07-18 11:30:00,223.0,223.12,222.44,222.44,5754.0,208.9174,209.0299,208.3928,208.3928,5754.0
2022-07-18 11:40:00,222.42,222.82,222.05,222.16,8194.0,208.3741,208.7488,208.0274,208.1305,8194.0
2022-07-18 11:50:00,222.16,222.16,221.6,221.76,8905.0,208.1305,208.1305,207.6058,207.7557,8905.0
2022-07-18 12:00:00,221.81,222.25,221.48,221.8,14042.0,207.8026,208.2148,207.4934,207.7932,14042.0
2022-07-18 12:10:00,221.77,222.09,221.63,221.81,5466.0,207.7651,208.0649,207.634,207.8026,5466.0
2022-07-18 12:20:00,221.84,221.93,221.31,221.41,13454.0,207.8307,207.915,207.3342,207.4278,13454.0
2022-07-18 12:30:00,221.51,221.54,221.27,221.37,4951.0,207.5215,207.5496,207.2967,207.3904,4951.0
2022-07-18 12:40:00,221.27,223.6,221.19,221.48,35452.0,207.2967,209.4795,207.2217,207.4934,35452.0
2022-07-18 12:50:00,221.53,221.71,221.0,221.0,11016.0,207.5403,207.7089,207.0437,207.0437,11016.0
2022-07-18 13:00:00,221.03,221.18,220.75,221.12,14213.0,207.0718,207.2124,206.8095,207.1562,14213.0
2022-07-18 13:10:00,221.12,221.24,220.86,220.89,13420.0,207.1562,207.2686,206.9126,206.9407,13420.0
2022-07-18 13:20:00,220.89,222.3,220.86,222.3,13786.0,206.9407,208.2616,206.9126,208.2616,13786.0
2022-07-18 13:30:00,222.17,222.83,222.06,222.54,6085.0,208.1399,208.7582,208.0368,208.4865,6085.0
2022-07-18 13:40:00,222.5,222.88,222.27,222.49,11340.0,208.449,208.805,208.2335,208.4396,11340.0
2022-07-18 13:50:00,222.53,222.73,222.37,222.4,12438.0,208.4771,208.6645,208.3272,208.3553,12438.0
2022-07-18 14:00:00,222.29,222.64,221.95,221.99,24993.0,208.2523,208.5802,207.9337,207.9712,24993.0
2022-07-18 14:10:00,221.99,222.21,221.75,221.93,16348.0,207.9712,208.1773,207.7464,207.915,16348.0
2022-07-18 14:20:00,221.9,222.1,221.62,221.78,13013.0,207.8869,208.0743,207.6246,207.7745,13013.0
2022-07-18 14:30:00,221.78,222.35,221.43,222.27,32489.0,207.7745,208.3085,207.4466,208.2335,32489.0
2022-07-18 14:40:00,222.19,222.39,221.95,222.39,28773.0,208.1586,208.346,207.9337,208.346,28773.0
2022-07-18 14:50:00,222.42,222.42,221.66,221.79,24632.0,208.3741,208.3741,207.6621,207.7838,24632.0
2022-07-18 15:00:00,221.83,222.18,221.77,222.08,9472.0,207.8213,208.1492,207.7651,208.0555,9472.0
2022-07-18 15:10:00,222.03,222.11,221.79,222.07,14072.0,208.0087,208.0836,207.7838,208.0462,14072.0
2022-07-18 15:20:00,222.08,222.13,221.48,221.53,16295.0,208.0555,208.1024,207.4934,207.5403,16295.0
2022-07-18 15:30:00,221.53,221.53,220.39,220.44,22223.0,207.5403,207.5403,206.4723,206.5191,22223.0
2022-07-18 15:40:00,220.44,220.6,220.0,220.0,28915.0,206.5191,206.669,206.1069,206.1069,28915.0
2022-07-18 15:50:00,219.93,220.34,219.93,220.18,129233.0,206.0413,206.4254,206.0413,206.2755,129233.0
2022-07-19 09:30:00,219.11,221.51,218.58,221.05,66249.0,205.2731,207.5215,204.7766,207.0906,66249.0
2022-07-19 09:40:00,220.91,221.87,219.9,221.14,104668.0,206.9594,207.8588,206.0132,207.1749,104668.0
2022-07-19 09:50:00,220.92,222.16,220.39,221.88,36644.0,206.9688,208.1305,206.4723,207.8682,36644.0
2022-07-19 10:00:00,222.0,222.14,220.8,221.51,27891.0,207.9806,208.1117,206.8564,207.5215,27891.0
2022-07-19 10:10:00,221.51,222.01,221.37,221.74,23604.0,207.5215,207.99,207.3904,207.737,23604.0
2022-07-19 10:20:00,221.72,222.09,221.49,221.88,40058.0,207.7183,208.0649,207.5028,207.8682,40058.0
2022-07-19 10:30:00,221.89,222.66,221.74,222.05,27410.0,207.8775,208.5989,207.737,208.0274,27410.0
2022-07-19 10:40:00,222.06,222.33,221.67,222.05,23764.0,208.0368,208.2897,207.6714,208.0274,23764.0
2022-07-19 10:50:00,222.05,222.68,221.85,222.68,49485.0,208.0274,208.6176,207.8401,208.6176,49485.0
2022-07-19 11:00:00,222.8,223.84,222.68,223.35,31657.0,208.7301,209.7044,208.6176,209.2453,31657.0
2022-07-19 11:10:00,223.38,224.0,223.22,223.68,21474.0,209.2734,209.8543,209.1235,209.5545,21474.0
2022-07-19 11:20:00,223.75,223.92,223.32,223.87,24829.0,209.6201,209.7793,209.2172,209.7325,24829.0
2022-07-19 11:30:00,223.91,224.73,223.54,224.37,45492.0,209.77,210.5382,209.4233,210.2009,45492.0
2022-07-19 11:40:00,224.46,224.46,223.39,223.51,22374.0,210.2852,210.2852,209.2828,209.3952,22374.0
2022-07-19 11:50:00,223.54,223.84,222.84,223.84,17823.0,209.4233,209.7044,208.7675,209.7044,17823.0
2022-07-19 12:00:00,223.89,223.89,223.13,223.36,45130.0,209.7512,209.7512,209.0392,209.2547,45130.0
2022-07-19 12:10:00,223.47,223.59,222.79,223.32,13733.0,209.3578,209.4702,208.7207,209.2172,13733.0
2022-07-19 12:20:00,223.52,224.3,223.52,224.1,43340.0,209.4046,210.1353,209.4046,209.948,43340.0
2022-07-19 12:30:00,224.14,224.37,223.95,224.15,18819.0,209.9854,210.2009,209.8074,209.9948,18819.0
2022-07-19 12:40:00,224.15,224.5,224.15,224.45,8373.0,209.9948,210.3227,209.9948,210.2759,8373.0
2022-07-19 12:50:00,224.44,225.03,224.27,224.93,12551.0,210.2665,210.8192,210.1072,210.7256,12551.0
2022-07-19 13:00:00,225.0,225.53,224.92,225.47,16844.0,210.7911,211.2877,210.7162,211.2315,16844.0
2022-07-19 13:10:00,225.37,225.5,224.65,224.9,14377.0,211.1378,211.2596,210.4632,210.6975,14377.0
2022-07-19 13:20:00,224.98,225.15,224.64,224.77,19782.0,210.7724,210.9317,210.4539,210.5757,19782.0
2022-07-19 13:30:00,224.73,225.07,224.35,225.07,14239.0,210.5382,210.8567,210.1822,210.8567,14239.0
2022-07-19 13:40:00,225.1,225.5,225.1,225.31,10974.0,210.8848,211.2596,210.8848,211.0816,10974.0
2022-07-19 13:50:00,225.33,225.43,225.02,225.37,19576.0,211.1003,211.194,210.8099,211.1378,19576.0
2022-07-19 14:00:00,225.39,226.0,225.39,225.93,21457.0,211.1565,211.728,211.1565,211.6624,21457.0
2022-07-19 14:10:00,226.0,226.23,225.73,225.93,17275.0,211.728,211.9435,211.475,211.6624,17275.0
2022-07-19 14:20:00,225.82,225.96,225.58,225.58,13162.0,211.5594,211.6905,211.3345,211.3345,13162.0
2022-07-19 14:30:00,225.75,226.0,225.34,225.39,12117.0,211.4938,211.728,211.1097,211.1565,12117.0
2022-07-19 14:40:00,225.42,225.42,224.81,225.04,6999.0,211.1846,211.1846,210.6131,210.8286,6999.0
2022-07-19 14:50:00,225.02,225.74,224.93,225.43,21901.0,210.8099,211.4844,210.7256,211.194,21901.0
2022-07-19 15:00:00,225.44,225.61,225.34,225.51,14245.0,211.2033,211.3626,211.1097,211.2689,14245.0
2022-07-19 15:10:00,225.52,225.55,225.03,225.04,29987.0,211.2783,211.3064,210.8192,210.8286,29987.0
2022-07-19 15:20:00,225.08,225.35,224.9,225.29,20762.0,210.8661,211.119,210.6975,211.0628,20762.0
2022-07-19 15:30:00,225.3,225.78,225.1,225.72,34639.0,211.0722,211.5219,210.8848,211.4657,34639.0
2022-07-19 15:40:00,225.77,226.64,225.74,226.35,45789.0,211.5125,212.3276,211.4844,212.0559,45789.0
2022-07-19 15:50:00,226.38,226.52,225.46,225.65,154896.0,212.084,212.2151,211.2221,211.4001,154896.0
2022-07-20 09:30:00,226.16,226.33,224.81,225.42,45571.0,211.8779,212.0371,210.6131,211.1846,45571.0
2022-07-20 09:40:00,225.42,225.66,224.45,224.62,16936.0,211.1846,211.4095,210.2759,210.4351,16936.0
2022-07-20 09:50:00,224.59,224.8,223.9,224.73,7319.0,210.407,210.6038,209.7606,210.5382,7319.0
2022-07-20 10:00:00,224.55,224.74,223.86,223.86,30325.0,210.3696,210.5476,209.7231,209.7231,30325.0
2022-07-20 10:10:00,224.13,224.44,223.71,224.33,12153.0,209.9761,210.2665,209.5826,210.1634,12153.0
2022-07-20 10:20:00,224.5,225.63,224.3,224.98,10700.0,210.3227,211.3814,210.1353,210.7724,10700.0
2022-07-20 10:30:00,224.98,225.3,224.84,224.86,14866.0,210.7724,211.0722,210.6412,210.66,14866.0
2022-07-20 10:40:00,224.87,225.06,224.65,225.06,4828.0,210.6693,210.8473,210.4632,210.8473,4828.0
2022-07-20 10:50:00,225.0,225.43,224.84,225.16,16799.0,210.7911,211.194,210.6412,210.941,16799.0
2022-07-20 11:00:00,225.15,225.68,225.15,225.58,11882.0,210.9317,211.4282,210.9317,211.3345,11882.0
2022-07-20 11:10:00,225.55,225.56,224.94,225.28,16551.0,211.3064,211.3158,210.7349,211.0535,16551.0
2022-07-20 11:20:00,225.29,225.3,224.69,224.81,4726.0,211.0628,211.0722,210.5007,210.6131,4726.0
2022-07-20 11:30:00,224.74,225.09,224.62,224.83,8991.0,210.5476,210.8755,210.4351,210.6319,8991.0
2022-07-20 11:40:00,224.77,225.58,224.77,225.5,7385.0,210.5757,211.3345,210.5757,211.2596,7385.0
2022-07-20 11:50:00,225.41,226.29,225.35,225.96,18379.0,211.1752,211.9997,211.119,211.6905,18379.0
2022-07-20 12:00:00,226.0,226.14,225.79,226.12,70652.0,211.728,211.8591,211.5312,211.8404,70652.0
2022-07-20 12:10:00,226.17,226.68,225.94,226.67,10470.0,211.8872,212.365,211.6718,212.3557,10470.0
2022-07-20 12:20:00,226.76,227.06,226.45,226.89,3017.0,212.44,212.721,212.1496,212.5618,3017.0
2022-07-20 12:30:00,226.79,227.05,226.77,226.85,6148.0,212.4681,212.7117,212.4494,212.5243,6148.0
2022-07-20 12:40:00,226.84,226.84,225.88,226.04,2789.0,212.5149,212.5149,211.6156,211.7655,2789.0
2022-07-20 12:50:00,226.12,226.84,226.12,226.73,7405.0,211.8404,212.5149,211.8404,212.4119,7405.0
2022-07-20 13:00:00,226.64,226.64,225.97,226.13,3970.0,212.3276,212.3276,211.6999,211.8498,3970.0
2022-07-20 13:10:00,226.08,226.54,225.9,226.54,56309.0,211.8029,212.2339,211.6343,212.2339,56309.0
2022-07-20 13:20:00,226.75,226.96,226.41,226.91,5882.0,212.4306,212.6274,212.1121,212.5805,5882.0
2022-07-20 13:30:00,226.81,226.84,225.98,226.0,12586.0,212.4868,212.5149,211.7092,211.728,12586.0
2022-07-20 13:40:00,225.98,226.61,225.96,226.41,18348.0,211.7092,212.2995,211.6905,212.1121,18348.0
2022-07-20 13:50:00,226.41,226.49,225.38,225.46,23922.0,212.1121,212.187,211.1471,211.2221,23922.0
2022-07-20 14:00:00,225.53,225.69,225.21,225.28,11601.0,211.2877,211.4376,210.9879,211.0535,11601.0
2022-07-20 14:10:00,225.28,225.77,225.25,225.35,12167.0,211.0535,211.5125,211.0253,211.119,12167.0
2022-07-20 14:20:00,225.53,225.69,225.32,225.51,14229.0,211.2877,211.4376,211.0909,211.2689,14229.0
2022-07-20 14:30:00,225.56,225.92,225.35,225.56,48794.0,211.3158,211.653,211.119,211.3158,48794.0
2022-07-20 14:40:00,225.56,225.68,225.35,225.67,30058.0,211.3158,211.4282,211.119,211.4188,30058.0
2022-07-20 14:50:00,225.65,225.82,225.2,225.66,14728.0,211.4001,211.5594,210.9785,211.4095,14728.0
2022-07-20 15:00:00,225.53,225.79,225.39,225.43,32563.0,211.2877,211.5312,211.1565,211.194,32563.0
2022-07-20 15:10:00,225.49,226.19,225.4,225.75,44468.0,211.2502,211.906,211.1659,211.4938,44468.0
2022-07-20 15:20:00,225.75,225.82,225.41,225.7,19959.0,211.4938,211.5594,211.1752,211.4469,19959.0
2022-07-20 15:30:00,225.74,225.79,225.45,225.6,26521.0,211.4844,211.5312,211.2127,211.3532,26521.0
2022-07-20 15:40:00,225.56,225.64,225.19,225.21,66070.0,211.3158,211.3907,210.9691,210.9879,66070.0
2022-07-20 15:50:00,225.3,225.5,224.18,224.38,139975.0,211.0722,211.2596,210.0229,210.2103,139975.0
2022-07-21 09:30:00,223.64,224.69,222.6,222.6,40617.0,209.517,210.5007,208.5427,208.5427,40617.0
2022-07-21 09:40:00,222.62,223.17,222.56,222.7,2316.0,208.5614,209.0767,208.5052,208.6364,2316.0
2022-07-21 09:50:00,222.8,223.6,222.64,223.33,12335.0,208.7301,209.4795,208.5802,209.2266,12335.0
2022-07-21 10:00:00,223.25,223.46,222.12,222.18,9023.0,209.1516,209.3484,208.093,208.1492,9023.0
2022-07-21 10:10:00,222.28,222.28,221.51,221.69,15078.0,208.2429,208.2429,207.5215,207.6902,15078.0
2022-07-21 10:20:00,221.75,221.9,221.24,221.34,11106.0,207.7464,207.8869,207.2686,207.3623,11106.0
2022-07-21 10:30:00,221.45,221.97,221.36,221.64,17882.0,207.4653,207.9525,207.381,207.6433,17882.0
2022-07-21 10:40:00,221.7,222.02,221.5,221.9,38250.0,207.6995,207.9993,207.5122,207.8869,38250.0
2022-07-21 10:50:00,221.95,222.42,221.7,222.11,11890.0,207.9337,208.3741,207.6995,208.0836,11890.0
2022-07-21 11:00:00,222.49,223.46,222.42,222.82,14127.0,208.4396,209.3484,208.3741,208.7488,14127.0
2022-07-21 11:10:00,222.9,223.16,222.71,223.12,7589.0,208.8238,209.0673,208.6457,209.0299,7589.0
2022-07-21 11:20:00,222.98,223.05,222.76,222.85,13789.0,208.8987,208.9643,208.6926,208.7769,13789.0
2022-07-21 11:30:00,222.94,223.31,222.86,222.9,34159.0,208.8612,209.2079,208.7863,208.8238,34159.0
2022-07-21 11:40:00,222.96,223.22,222.71,222.73,8744.0,208.88,209.1235,208.6457,208.6645,8744.0
2022-07-21 11:50:00,222.66,222.91,222.35,222.49,9398.0,208.5989,208.8331,208.3085,208.4396,9398.0
2022-07-21 12:00:00,222.59,223.41,222.58,223.34,3747.0,208.5333,209.3015,208.524,209.236,3747.0
2022-07-21 12:10:00,223.4,223.59,223.04,223.59,5964.0,209.2922,209.4702,208.9549,209.4702,5964.0
2022-07-21 12:20:00,223.66,223.74,223.32,223.54,12069.0,209.5358,209.6107,209.2172,209.4233,12069.0
2022-07-21 12:30:00,223.52,223.59,223.11,223.29,17051.0,209.4046,209.4702,209.0205,209.1891,17051.0
2022-07-21 12:40:00,223.26,223.48,223.15,223.15,7067.0,209.161,209.3671,209.058,209.058,7067.0
2022-07-21 12:50:00,223.22,223.46,223.11,223.31,7240.0,209.1235,209.3484,209.0205,209.2079,7240.0
2022-07-21 13:00:00,223.34,225.19,223.33,223.86,48228.0,209.236,210.9691,209.2266,209.7231,48228.0
2022-07-21 13:10:00,223.86,224.43,223.85,224.17,7181.0,209.7231,210.2571,209.7138,210.0136,7181.0
2022-07-21 13:20:00,224.04,224.09,223.8,223.92,4133.0,209.8918,209.9386,209.6669,209.7793,4133.0
2022-07-21 13:30:00,223.79,223.79,223.28,223.52,7441.0,209.6575,209.6575,209.1798,209.4046,7441.0
2022-07-21 13:40:00,223.45,223.61,223.16,223.16,4707.0,209.339,209.4889,209.0673,209.0673,4707.0
2022-07-21 13:50:00,223.09,223.35,223.04,223.04,6387.0,209.0018,209.2453,208.9549,208.9549,6387.0
2022-07-21 14:00:00,222.97,223.31,222.92,223.29,6598.0,208.8893,209.2079,208.8425,209.1891,6598.0
2022-07-21 14:10:00,223.34,223.54,223.09,223.48,9070.0,209.236,209.4233,209.0018,209.3671,9070.0
2022-07-21 14:20:00,223.44,223.61,223.34,223.44,5445.0,209.3297,209.4889,209.236,209.3297,5445.0
2022-07-21 14:30:00,223.37,223.42,223.14,223.32,8276.0,209.2641,209.3109,209.0486,209.2172,8276.0
2022-07-21 14:40:00,223.34,223.53,223.01,223.16,18065.0,209.236,209.414,208.9268,209.0673,18065.0
2022-07-21 14:50:00,223.2,223.22,222.91,223.11,6792.0,209.1048,209.1235,208.8331,209.0205,6792.0
2022-07-21 15:00:00,223.13,223.62,223.13,223.59,13640.0,209.0392,209.4983,209.0392,209.4702,13640.0
2022-07-21 15:10:00,223.57,223.57,223.17,223.44,4912.0,209.4514,209.4514,209.0767,209.3297,4912.0
2022-07-21 15:20:00,223.44,223.59,223.21,223.21,13645.0,209.3297,209.4702,209.1142,209.1142,13645.0
2022-07-21 15:30:00,223.15,223.54,223.09,223.4,25045.0,209.058,209.4233,209.0018,209.2922,25045.0
2022-07-21 15:40:00,223.37,223.68,223.37,223.6,24773.0,209.2641,209.5545,209.2641,209.4795,24773.0
2022-07-21 15:50:00,223.63,224.11,223.5,224.05,95880.0,209.5077,209.9573,209.3859,209.9011,95880.0
2022-07-22 09:30:00,225.48,226.48,225.29,225.99,11379.0,211.2408,212.1777,211.0628,211.7186,11379.0
2022-07-22 09:40:00,225.91,226.1,225.33,225.8,6745.0,211.6437,211.8217,211.1003,211.5406,6745.0
2022-07-22 09:50:00,225.43,226.12,225.43,225.94,6340.0,211.194,211.8404,211.194,211.6718,6340.0
2022-07-22 10:00:00,226.19,227.0,226.18,226.78,6222.0,211.906,212.6648,211.8966,212.4587,6222.0
2022-07-22 10:10:00,226.86,228.01,226.86,227.81,5667.0,212.5337,213.6111,212.5337,213.4237,5667.0
2022-07-22 10:20:00,227.71,228.58,227.64,228.58,2920.0,213.33,214.1451,213.2644,214.1451,2920.0
2022-07-22 10:30:00,228.76,228.85,227.63,227.9,5712.0,214.3137,214.398,213.255,213.508,5712.0
2022-07-22 10:40:00,227.86,227.99,227.51,227.89,7112.0,213.4705,213.5923,213.1426,213.4986,7112.0
2022-07-22 10:50:00,227.87,228.16,227.54,227.65,7338.0,213.4799,213.7516,213.1707,213.2738,7338.0
2022-07-22 11:00:00,227.84,228.1,227.62,227.88,7599.0,213.4518,213.6954,213.2457,213.4893,7599.0
2022-07-22 11:10:00,227.83,227.85,227.25,227.46,10954.0,213.4424,213.4612,212.899,213.0958,10954.0
2022-07-22 11:20:00,227.48,227.7,227.18,227.33,6770.0,213.1145,213.3206,212.8335,212.974,6770.0
2022-07-22 11:30:00,227.39,227.45,227.05,227.43,8884.0,213.0302,213.0864,212.7117,213.0677,8884.0
2022-07-22 11:40:00,227.37,228.16,227.37,227.75,20234.0,213.0115,213.7516,213.0115,213.3675,20234.0
2022-07-22 11:50:00,227.68,228.47,227.68,228.47,14595.0,213.3019,214.042,213.3019,214.042,14595.0
2022-07-22 12:00:00,228.54,229.02,228.0,228.07,21318.0,214.1076,214.5573,213.6017,213.6673,21318.0
2022-07-22 12:10:00,228.03,228.82,227.92,228.33,23674.0,213.6298,214.3699,213.5267,213.9108,23674.0
2022-07-22 12:20:00,228.33,228.33,227.51,227.81,5937.0,213.9108,213.9108,213.1426,213.4237,5937.0
2022-07-22 12:30:00,227.82,227.92,227.3,227.3,4966.0,213.4331,213.5267,212.9459,212.9459,4966.0
2022-07-22 12:40:00,227.24,227.55,227.07,227.29,20934.0,212.8897,213.1801,212.7304,212.9365,20934.0
2022-07-22 12:50:00,227.26,227.26,226.6,226.88,16585.0,212.9084,212.9084,212.2901,212.5524,16585.0
2022-07-22 13:00:00,226.81,227.0,226.58,227.0,3664.0,212.4868,212.6648,212.2714,212.6648,3664.0
2022-07-22 13:10:00,227.14,227.21,226.41,226.41,5999.0,212.796,212.8616,212.1121,212.1121,5999.0
2022-07-22 13:20:00,226.5,226.7,226.44,226.59,4909.0,212.1964,212.3838,212.1402,212.2807,4909.0
2022-07-22 13:30:00,226.54,226.55,225.99,225.99,5094.0,212.2339,212.2433,211.7186,211.7186,5094.0
2022-07-22 13:40:00,225.94,225.99,225.48,225.69,6870.0,211.6718,211.7186,211.2408,211.4376,6870.0
2022-07-22 13:50:00,225.76,225.95,225.67,225.89,4195.0,211.5031,211.6811,211.4188,211.6249,4195.0
2022-07-22 14:00:00,225.89,225.89,225.0,225.3,11458.0,211.6249,211.6249,210.7911,211.0722,11458.0
2022-07-22 14:10:00,225.22,225.36,225.0,225.36,4857.0,210.9972,211.1284,210.7911,211.1284,4857.0
2022-07-22 14:20:00,225.31,225.58,225.31,225.51,5656.0,211.0816,211.3345,211.0816,211.2689,5656.0
2022-07-22 14:30:00,225.42,225.5,225.18,225.18,9845.0,211.1846,211.2596,210.9598,210.9598,9845.0
2022-07-22 14:40:00,225.18,225.2,225.03,225.13,5321.0,210.9598,210.9785,210.8192,210.9129,5321.0
2022-07-22 14:50:00,225.16,225.34,225.0,225.0,16614.0,210.941,211.1097,210.7911,210.7911,16614.0
2022-07-22 15:00:00,224.8,225.06,224.71,224.76,7472.0,210.6038,210.8473,210.5194,210.5663,7472.0
2022-07-22 15:10:00,224.77,225.31,224.71,224.87,5306.0,210.5757,211.0816,210.5194,210.6693,5306.0
2022-07-22 15:20:00,224.78,225.19,224.77,225.19,6867.0,210.585,210.9691,210.5757,210.9691,6867.0
2022-07-22 15:30:00,225.25,225.31,224.92,224.94,7698.0,211.0253,211.0816,210.7162,210.7349,7698.0
2022-07-22 15:40:00,224.9,225.11,224.3,224.3,11554.0,210.6975,210.8942,210.1353,210.1353,11554.0
2022-07-22 15:50:00,224.46,225.28,224.31,225.17,53270.0,210.2852,211.0535,210.1447,210.9504,53270.0
2022-07-25 09:30:00,225.22,226.09,224.88,226.09,7455.0,210.9972,211.8123,210.6787,211.8123,7455.0
2022-07-25 09:40:00,225.75,226.01,225.11,225.39,8825.0,211.4938,211.7374,210.8942,211.1565,8825.0
2022-07-25 09:50:00,225.47,225.96,225.25,225.65,6861.0,211.2315,211.6905,211.0253,211.4001,6861.0
2022-07-25 10:00:00,225.77,226.45,225.69,226.06,12213.0,211.5125,212.1496,211.4376,211.7842,12213.0
2022-07-25 10:10:00,225.94,226.43,225.66,225.83,9030.0,211.6718,212.1308,211.4095,211.5687,9030.0
2022-07-25 10:20:00,225.84,226.08,225.51,225.61,11709.0,211.5781,211.8029,211.2689,211.3626,11709.0
2022-07-25 10:30:00,225.65,226.33,225.64,225.99,4037.0,211.4001,212.0371,211.3907,211.7186,4037.0
2022-07-25 10:40:00,226.05,226.86,226.04,226.86,10262.0,211.7748,212.5337,211.7655,212.5337,10262.0
2022-07-25 10:50:00,226.82,227.83,226.77,227.68,3501.0,212.4962,213.4424,212.4494,213.3019,3501.0
2022-07-25 11:00:00,227.61,227.75,227.38,227.75,6662.0,213.2363,213.3675,213.0208,213.3675,6662.0
2022-07-25 11:10:00,227.74,227.93,227.03,227.66,4330.0,213.3581,213.5361,212.6929,213.2832,4330.0
2022-07-25 11:20:00,227.81,228.25,227.77,227.85,6769.0,213.4237,213.8359,213.3862,213.4612,6769.0
2022-07-25 11:30:00,227.82,228.0,227.66,227.71,3041.0,213.4331,213.6017,213.2832,213.33,3041.0
2022-07-25 11:40:00,227.82,227.94,227.58,227.84,6326.0,213.4331,213.5455,213.2082,213.4518,6326.0
2022-07-25 11:50:00,227.86,227.86,227.27,227.27,3592.0,213.4705,213.4705,212.9178,212.9178,3592.0
2022-07-25 12:00:00,227.31,227.47,227.23,227.3,6059.0,212.9553,213.1052,212.8803,212.9459,6059.0
2022-07-25 12:10:00,227.26,227.27,226.69,226.71,12247.0,212.9084,212.9178,212.3744,212.3931,12247.0
2022-07-25 12:20:00,226.75,226.96,226.43,226.45,15290.0,212.4306,212.6274,212.1308,212.1496,15290.0
2022-07-25 12:30:00,226.52,226.8,226.52,226.68,3300.0,212.2151,212.4775,212.2151,212.365,3300.0
2022-07-25 12:40:00,226.66,226.89,226.51,226.7,6042.0,212.3463,212.5618,212.2058,212.3838,6042.0
2022-07-25 12:50:00,226.69,226.93,226.62,226.84,15967.0,212.3744,212.5993,212.3088,212.5149,15967.0
2022-07-25 13:00:00,226.86,227.28,226.7,227.28,3202.0,212.5337,212.9272,212.3838,212.9272,3202.0
2022-07-25 13:10:00,227.35,227.43,227.14,227.27,4342.0,212.9927,213.0677,212.796,212.9178,4342.0
2022-07-25 13:20:00,227.1,227.22,226.74,226.82,3752.0,212.7585,212.8709,212.4213,212.4962,3752.0
2022-07-25 13:30:00,226.74,226.82,226.69,226.73,4391.0,212.4213,212.4962,212.3744,212.4119,4391.0
2022-07-25 13:40:00,226.84,226.89,226.53,226.54,3873.0,212.5149,212.5618,212.2245,212.2339,3873.0
2022-07-25 13:50:00,226.33,226.37,225.99,226.01,2176.0,212.0371,212.0746,211.7186,211.7374,2176.0
2022-07-25 14:00:00,225.83,226.12,225.82,225.87,5603.0,211.5687,211.8404,211.5594,211.6062,5603.0
2022-07-25 14:10:00,225.86,226.17,225.79,225.79,8177.0,211.5968,211.8872,211.5312,211.5312,8177.0
2022-07-25 14:20:00,225.83,226.02,225.69,225.94,4624.0,211.5687,211.7467,211.4376,211.6718,4624.0
2022-07-25 14:30:00,225.98,226.04,225.76,225.86,3359.0,211.7092,211.7655,211.5031,211.5968,3359.0
2022-07-25 14:40:00,225.9,225.9,225.55,225.7,2735.0,211.6343,211.6343,211.3064,211.4469,2735.0
2022-07-25 14:50:00,225.62,225.78,225.58,225.67,5459.0,211.372,211.5219,211.3345,211.4188,5459.0
2022-07-25 15:00:00,225.59,225.82,225.41,225.63,4568.0,211.3439,211.5594,211.1752,211.3814,4568.0
2022-07-25 15:10:00,225.73,225.86,225.41,225.56,4421.0,211.475,211.5968,211.1752,211.3158,4421.0
2022-07-25 15:20:00,225.5,225.86,225.48,225.65,3296.0,211.2596,211.5968,211.2408,211.4001,3296.0
2022-07-25 15:30:00,225.66,226.07,225.66,226.04,6192.0,211.4095,211.7936,211.4095,211.7655,6192.0
2022-07-25 15:40:00,226.11,226.16,225.79,226.16,13337.0,211.831,211.8779,211.5312,211.8779,13337.0
2022-07-25 15:50:00,226.31,226.65,226.17,226.45,36948.0,212.0184,212.3369,211.8872,212.1496,36948.0
2022-07-26 09:30:00,226.3,227.6,224.85,224.97,19321.0,212.009,213.2269,210.6506,210.763,19321.0
2022-07-26 09:40:00,225.69,226.31,225.67,226.02,5521.0,211.4376,212.0184,211.4188,211.7467,5521.0
2022-07-26 09:50:00,225.78,226.15,225.46,225.76,3582.0,211.5219,211.8685,211.2221,211.5031,3582.0
2022-07-26 10:00:00,225.63,225.84,224.83,225.23,7271.0,211.3814,211.5781,210.6319,211.0066,7271.0
2022-07-26 10:10:00,225.19,225.77,224.87,225.56,6789.0,210.9691,211.5125,210.6693,211.3158,6789.0
2022-07-26 10:20:00,225.57,225.7,225.01,225.58,5590.0,211.3251,211.4469,210.8005,211.3345,5590.0
2022-07-26 10:30:00,225.65,225.74,225.33,225.48,3873.0,211.4001,211.4844,211.1003,211.2408,3873.0
2022-07-26 10:40:00,225.41,225.7,225.0,225.0,6237.0,211.1752,211.4469,210.7911,210.7911,6237.0
2022-07-26 10:50:00,225.0,225.53,224.62,225.5,12298.0,210.7911,211.2877,210.4351,211.2596,12298.0
2022-07-26 11:00:00,225.57,225.67,225.4,225.43,11958.0,211.3251,211.4188,211.1659,211.194,11958.0
2022-07-26 11:10:00,225.49,225.49,225.1,225.11,4768.0,211.2502,211.2502,210.8848,210.8942,4768.0
2022-07-26 11:20:00,225.14,225.16,224.38,224.47,18727.0,210.9223,210.941,210.2103,210.2946,18727.0
2022-07-26 11:30:00,224.45,224.7,224.24,224.62,4691.0,210.2759,210.5101,210.0791,210.4351,4691.0
2022-07-26 11:40:00,224.69,224.94,224.49,224.49,11425.0,210.5007,210.7349,210.3133,210.3133,11425.0
2022-07-26 11:50:00,224.53,225.05,224.53,224.96,19895.0,210.3508,210.838,210.3508,210.7537,19895.0
2022-07-26 12:00:00,224.95,225.07,224.74,224.78,2820.0,210.7443,210.8567,210.5476,210.585,2820.0
2022-07-26 12:10:00,224.82,224.86,224.34,224.86,2284.0,210.6225,210.66,210.1728,210.66,2284.0
2022-07-26 12:20:00,224.93,225.21,224.79,225.05,6414.0,210.7256,210.9879,210.5944,210.838,6414.0
2022-07-26 12:30:00,225.12,225.21,224.81,224.82,16362.0,210.9036,210.9879,210.6131,210.6225,16362.0
2022-07-26 12:40:00,224.71,225.07,224.58,225.03,6228.0,210.5194,210.8567,210.3977,210.8192,6228.0
2022-07-26 12:50:00,225.03,225.3,224.9,225.13,13398.0,210.8192,211.0722,210.6975,210.9129,13398.0
2022-07-26 13:00:00,225.12,225.66,225.05,225.54,15073.0,210.9036,211.4095,210.838,211.297,15073.0
2022-07-26 13:10:00,225.62,225.64,224.86,224.95,26396.0,211.372,211.3907,210.66,210.7443,26396.0
2022-07-26 13:20:00,224.88,225.14,224.78,225.04,6789.0,210.6787,210.9223,210.585,210.8286,6789.0
2022-07-26 13:30:00,225.03,225.2,224.88,225.18,10152.0,210.8192,210.9785,210.6787,210.9598,10152.0
2022-07-26 13:40:00,225.17,225.17,224.79,225.06,8174.0,210.9504,210.9504,210.5944,210.8473,8174.0
2022-07-26 13:50:00,225.06,225.08,224.46,224.47,8462.0,210.8473,210.8661,210.2852,210.2946,8462.0
2022-07-26 14:00:00,224.47,225.05,224.47,224.71,4689.0,210.2946,210.838,210.2946,210.5194,4689.0
2022-07-26 14:10:00,224.79,224.83,224.47,224.61,5819.0,210.5944,210.6319,210.2946,210.4258,5819.0
2022-07-26 14:20:00,224.56,224.56,224.13,224.13,4463.0,210.3789,210.3789,209.9761,209.9761,4463.0
2022-07-26 14:30:00,224.11,224.23,223.78,223.78,5954.0,209.9573,210.0698,209.6482,209.6482,5954.0
2022-07-26 14:40:00,223.7,223.86,223.66,223.75,3000.0,209.5732,209.7231,209.5358,209.6201,3000.0
2022-07-26 14:50:00,223.77,223.78,223.45,223.68,6270.0,209.6388,209.6482,209.339,209.5545,6270.0
2022-07-26 15:00:00,223.62,223.64,223.15,223.25,5424.0,209.4983,209.517,209.058,209.1516,5424.0
2022-07-26 15:10:00,223.31,223.56,223.28,223.44,5422.0,209.2079,209.4421,209.1798,209.3297,5422.0
2022-07-26 15:20:00,223.52,223.58,223.42,223.45,11503.0,209.4046,209.4608,209.3109,209.339,11503.0
2022-07-26 15:30:00,223.43,223.66,223.39,223.66,10525.0,209.3203,209.5358,209.2828,209.5358,10525.0
2022-07-26 15:40:00,223.67,223.68,223.35,223.53,16441.0,209.5451,209.5545,209.2453,209.414,16441.0
2022-07-26 15:50:00,223.57,224.02,223.48,223.75,62492.0,209.4514,209.873,209.3671,209.6201,62492.0
2022-07-27 09:30:00,223.68,225.38,222.25,222.82,38808.0,209.5545,211.1471,208.2148,208.7488,38808.0
2022-07-27 09:40:00,222.96,223.19,222.12,222.74,5267.0,208.88,209.0954,208.093,208.6739,5267.0
2022-07-27 09:50:00,222.72,222.91,222.2,222.2,11053.0,208.6551,208.8331,208.168,208.168,11053.0
2022-07-27 10:00:00,221.88,221.9,220.86,220.87,8677.0,207.8682,207.8869,206.9126,206.9219,8677.0
2022-07-27 10:10:00,220.87,221.46,220.86,221.4,4008.0,206.9219,207.4747,206.9126,207.4185,4008.0
2022-07-27 10:20:00,221.34,222.0,221.24,222.0,5146.0,207.3623,207.9806,207.2686,207.9806,5146.0
2022-07-27 10:30:00,221.97,222.56,221.97,222.3,11743.0,207.9525,208.5052,207.9525,208.2616,11743.0
2022-07-27 10:40:00,222.4,222.99,222.19,222.47,13524.0,208.3553,208.9081,208.1586,208.4209,13524.0
2022-07-27 10:50:00,222.48,223.07,222.34,222.9,26742.0,208.4303,208.983,208.2991,208.8238,26742.0
2022-07-27 11:00:00,222.98,223.07,222.36,222.36,9720.0,208.8987,208.983,208.3179,208.3179,9720.0
2022-07-27 11:10:00,222.19,222.52,222.12,222.22,9451.0,208.1586,208.4677,208.093,208.1867,9451.0
2022-07-27 11:20:00,222.15,222.63,222.15,222.49,8158.0,208.1211,208.5708,208.1211,208.4396,8158.0
2022-07-27 11:30:00,222.6,222.9,222.22,222.36,5038.0,208.5427,208.8238,208.1867,208.3179,5038.0
2022-07-27 11:40:00,222.28,222.74,222.27,222.28,5559.0,208.2429,208.6739,208.2335,208.2429,5559.0
2022-07-27 11:50:00,222.42,222.47,222.13,222.18,7076.0,208.3741,208.4209,208.1024,208.1492,7076.0
2022-07-27 12:00:00,222.11,222.43,222.03,222.17,4728.0,208.0836,208.3834,208.0087,208.1399,4728.0
2022-07-27 12:10:00,222.24,222.74,222.19,222.55,36482.0,208.2054,208.6739,208.1586,208.4959,36482.0
2022-07-27 12:20:00,222.53,222.53,222.09,222.15,6808.0,208.4771,208.4771,208.0649,208.1211,6808.0
2022-07-27 12:30:00,222.19,222.27,221.7,221.85,8764.0,208.1586,208.2335,207.6995,207.8401,8764.0
2022-07-27 12:40:00,221.85,221.86,221.62,221.69,4362.0,207.8401,207.8494,207.6246,207.6902,4362.0
2022-07-27 12:50:00,221.77,222.33,221.76,222.0,6492.0,207.7651,208.2897,207.7557,207.9806,6492.0
2022-07-27 13:00:00,221.94,222.17,221.94,222.16,1895.0,207.9244,208.1399,207.9244,208.1305,1895.0
2022-07-27 13:10:00,222.06,222.18,222.0,222.01,3385.0,208.0368,208.1492,207.9806,207.99,3385.0
2022-07-27 13:20:00,222.01,222.29,221.82,222.29,5644.0,207.99,208.2523,207.812,208.2523,5644.0
2022-07-27 13:30:00,222.33,222.63,222.27,222.34,5793.0,208.2897,208.5708,208.2335,208.2991,5793.0
2022-07-27 13:40:00,222.33,222.6,222.16,222.16,7886.0,208.2897,208.5427,208.1305,208.1305,7886.0
2022-07-27 13:50:00,222.11,222.25,221.76,221.88,5616.0,208.0836,208.2148,207.7557,207.8682,5616.0
2022-07-27 14:00:00,221.76,222.26,221.46,221.97,11786.0,207.7557,208.2242,207.4747,207.9525,11786.0
2022-07-27 14:10:00,221.9,222.22,221.8,221.84,7347.0,207.8869,208.1867,207.7932,207.8307,7347.0
2022-07-27 14:20:00,221.85,222.28,221.84,222.28,4785.0,207.8401,208.2429,207.8307,208.2429,4785.0
2022-07-27 14:30:00,222.29,222.83,221.78,222.78,10324.0,208.2523,208.7582,207.7745,208.7113,10324.0
2022-07-27 14:40:00,222.81,223.3,222.71,222.93,8352.0,208.7394,209.1985,208.6457,208.8519,8352.0
2022-07-27 14:50:00,222.91,223.58,222.85,223.19,12998.0,208.8331,209.4608,208.7769,209.0954,12998.0
2022-07-27 15:00:00,223.27,224.0,223.1,223.78,17435.0,209.1704,209.8543,209.0111,209.6482,17435.0
2022-07-27 15:10:00,223.83,224.05,223.61,223.66,27393.0,209.695,209.9011,209.4889,209.5358,27393.0
2022-07-27 15:20:00,223.65,224.03,223.56,223.99,33760.0,209.5264,209.8824,209.4421,209.8449,33760.0
2022-07-27 15:30:00,224.08,224.09,223.43,223.45,60019.0,209.9292,209.9386,209.3203,209.339,60019.0
2022-07-27 15:40:00,223.48,224.13,223.34,223.74,23499.0,209.3671,209.9761,209.236,209.6107,23499.0
2022-07-27 15:50:00,223.81,224.04,223.4,223.7,60406.0,209.6763,209.8918,209.2922,209.5732,60406.0
2022-07-28 09:30:00,225.05,226.97,224.6,225.0,29830.0,210.838,212.6367,210.4164,210.7911,29830.0
2022-07-28 09:40:00,225.02,225.1,223.07,223.64,21201.0,210.8099,210.8848,208.983,209.517,21201.0
2022-07-28 09:50:00,224.02,224.28,223.09,223.75,12909.0,209.873,210.1166,209.0018,209.6201,12909.0
2022-07-28 10:00:00,223.59,224.23,223.39,223.97,14396.0,209.4702,210.0698,209.2828,209.8262,14396.0
2022-07-28 10:10:00,224.22,224.37,223.44,224.35,21106.0,210.0604,210.2009,209.3297,210.1822,21106.0
2022-07-28 10:20:00,224.36,226.36,224.35,226.15,13160.0,210.1916,212.0653,210.1822,211.8685,13160.0
2022-07-28 10:30:00,226.24,227.97,225.62,227.54,11732.0,211.9528,213.5736,211.372,213.1707,11732.0
2022-07-28 10:40:00,227.74,229.07,227.61,228.76,12941.0,213.3581,214.6041,213.2363,214.3137,12941.0
2022-07-28 10:50:00,228.75,229.37,227.9,228.95,16645.0,214.3043,214.8852,213.508,214.4917,16645.0
2022-07-28 11:00:00,228.52,228.59,227.57,227.83,30123.0,214.0888,214.1544,213.1988,213.4424,30123.0
2022-07-28 11:10:00,227.74,228.08,227.58,227.81,34700.0,213.3581,213.6766,213.2082,213.4237,34700.0
2022-07-28 11:20:00,227.73,227.95,227.05,227.54,14001.0,213.3487,213.5548,212.7117,213.1707,14001.0
2022-07-28 11:30:00,227.41,227.82,226.91,226.91,11450.0,213.0489,213.4331,212.5805,212.5805,11450.0
2022-07-28 11:40:00,227.01,227.51,226.95,227.18,18161.0,212.6742,213.1426,212.618,212.8335,18161.0
2022-07-28 11:50:00,227.27,227.27,226.54,226.57,7571.0,212.9178,212.9178,212.2339,212.262,7571.0
2022-07-28 12:00:00,226.32,226.62,226.21,226.21,7349.0,212.0278,212.3088,211.9247,211.9247,7349.0
2022-07-28 12:10:00,226.28,227.79,226.26,227.65,31123.0,211.9903,213.4049,211.9716,213.2738,31123.0
2022-07-28 12:20:00,227.69,228.23,227.57,228.21,15660.0,213.3113,213.8172,213.1988,213.7984,15660.0
2022-07-28 12:30:00,228.29,228.57,227.88,228.5,7428.0,213.8734,214.1357,213.4893,214.0701,7428.0
2022-07-28 12:40:00,228.46,229.06,228.46,229.05,6648.0,214.0326,214.5947,214.0326,214.5854,6648.0
2022-07-28 12:50:00,229.09,229.66,229.09,229.62,4777.0,214.6228,215.1569,214.6228,215.1194,4777.0
2022-07-28 13:00:00,229.52,229.74,228.97,229.65,8549.0,215.0257,215.2318,214.5104,215.1475,8549.0
2022-07-28 13:10:00,229.65,229.65,229.03,229.05,10974.0,215.1475,215.1475,214.5666,214.5854,10974.0
2022-07-28 13:20:00,228.97,229.14,228.53,228.93,10992.0,214.5104,214.6697,214.0982,214.473,10992.0
2022-07-28 13:30:00,228.95,229.21,228.74,228.74,15106.0,214.4917,214.7353,214.295,214.295,15106.0
2022-07-28 13:40:00,228.66,229.3,228.66,229.3,15997.0,214.22,214.8196,214.22,214.8196,15997.0
2022-07-28 13:50:00,229.3,230.0,229.2,230.0,18933.0,214.8196,215.4754,214.7259,215.4754,18933.0
2022-07-28 14:00:00,229.92,230.32,229.8,230.29,6168.0,215.4004,215.7752,215.288,215.7471,6168.0
2022-07-28 14:10:00,230.15,231.07,230.1,231.01,28460.0,215.6159,216.4778,215.5691,216.4216,28460.0
2022-07-28 14:20:00,230.89,231.64,230.88,231.26,11905.0,216.3092,217.0118,216.2998,216.6558,11905.0
2022-07-28 14:30:00,231.1,231.1,230.1,230.62,14705.0,216.5059,216.5059,215.5691,216.0562,14705.0
2022-07-28 14:40:00,230.62,230.73,230.29,230.36,7690.0,216.0562,216.1593,215.7471,215.8126,7690.0
2022-07-28 14:50:00,230.35,230.98,230.03,230.89,10853.0,215.8033,216.3935,215.5035,216.3092,10853.0
2022-07-28 15:00:00,230.83,230.83,229.95,230.51,18036.0,216.253,216.253,215.4285,215.9532,18036.0
2022-07-28 15:10:00,230.6,231.15,230.59,230.93,22079.0,216.0375,216.5528,216.0281,216.3467,22079.0
2022-07-28 15:20:00,231.08,231.38,230.9,231.35,13450.0,216.4872,216.7682,216.3185,216.7401,13450.0
2022-07-28 15:30:00,231.24,231.5,230.95,231.15,17856.0,216.6371,216.8807,216.3654,216.5528,17856.0
2022-07-28 15:40:00,231.05,231.19,230.91,231.0,21976.0,216.4591,216.5902,216.3279,216.4122,21976.0
2022-07-28 15:50:00,231.0,232.08,230.98,232.0,128122.0,216.4122,217.424,216.3935,217.3491,128122.0
2022-07-29 09:30:00,229.17,233.97,228.09,231.69,37390.0,214.6978,219.1947,213.686,217.0587,37390.0
2022-07-29 09:40:00,231.77,234.5,231.77,233.19,19797.0,217.1336,219.6912,217.1336,218.4639,19797.0
2022-07-29 09:50:00,233.19,235.15,233.01,234.87,35704.0,218.4639,220.3002,218.2953,220.0378,35704.0
2022-07-29 10:00:00,234.75,235.43,234.21,234.59,13598.0,219.9254,220.5625,219.4195,219.7755,13598.0
2022-07-29 10:10:00,234.58,235.09,234.07,234.66,25732.0,219.7662,220.2439,219.2884,219.8411,25732.0
2022-07-29 10:20:00,234.83,236.03,234.83,235.4,15484.0,220.0004,221.1246,220.0004,220.5344,15484.0
2022-07-29 10:30:00,235.29,235.82,235.1,235.55,19792.0,220.4313,220.9278,220.2533,220.6749,19792.0
2022-07-29 10:40:00,235.65,236.15,233.85,233.95,18552.0,220.7686,221.237,219.0823,219.1759,18552.0
2022-07-29 10:50:00,233.72,235.02,233.58,234.67,12153.0,218.9605,220.1784,218.8293,219.8505,12153.0
2022-07-29 11:00:00,234.65,235.79,234.55,235.37,16282.0,219.8317,220.8997,219.738,220.5063,16282.0
2022-07-29 11:10:00,235.62,236.75,235.33,236.74,23250.0,220.7405,221.7991,220.4688,221.7897,23250.0
2022-07-29 11:20:00,236.84,237.6,236.74,237.4,13342.0,221.8834,222.5954,221.7897,222.4081,13342.0
2022-07-29 11:30:00,237.27,237.27,236.1,236.11,17506.0,222.2863,222.2863,221.1902,221.1995,17506.0
2022-07-29 11:40:00,236.11,236.82,235.89,235.93,8542.0,221.1995,221.8647,220.9934,221.0309,8542.0
2022-07-29 11:50:00,236.01,236.06,235.03,235.28,7671.0,221.1058,221.1527,220.1877,220.4219,7671.0
2022-07-29 12:00:00,235.18,235.31,234.66,234.9,11057.0,220.3283,220.4501,219.8411,220.0659,11057.0
2022-07-29 12:10:00,234.93,235.54,234.89,235.54,8848.0,220.0941,220.6655,220.0566,220.6655,8848.0
2022-07-29 12:20:00,235.51,236.16,235.38,235.5,10507.0,220.6374,221.2464,220.5156,220.6281,10507.0
2022-07-29 12:30:00,235.44,236.01,235.44,235.71,9281.0,220.5718,221.1058,220.5718,220.8248,9281.0
2022-07-29 12:40:00,235.74,236.34,235.53,236.27,14806.0,220.8529,221.415,220.6562,221.3494,14806.0
2022-07-29 12:50:00,236.2,236.66,236.09,236.66,10185.0,221.2838,221.7148,221.1808,221.7148,10185.0
2022-07-29 13:00:00,236.68,236.73,236.03,236.03,9230.0,221.7335,221.7804,221.1246,221.1246,9230.0
2022-07-29 13:10:00,236.01,236.97,235.68,236.91,15383.0,221.1058,222.0052,220.7967,221.949,15383.0
2022-07-29 13:20:00,236.93,237.24,236.82,236.83,13818.0,221.9677,222.2582,221.8647,221.8741,13818.0
2022-07-29 13:30:00,236.9,237.32,236.64,237.24,18957.0,221.9396,222.3331,221.6961,222.2582,18957.0
2022-07-29 13:40:00,237.23,237.33,236.99,237.23,7231.0,222.2488,222.3425,222.024,222.2488,7231.0
2022-07-29 13:50:00,237.3,237.75,237.28,237.62,12843.0,222.3144,222.736,222.2956,222.6142,12843.0
2022-07-29 14:00:00,237.61,237.75,237.49,237.67,8461.0,222.6048,222.736,222.4924,222.661,8461.0
2022-07-29 14:10:00,237.77,238.45,237.71,238.45,11863.0,222.7547,223.3918,222.6985,223.3918,11863.0
2022-07-29 14:20:00,238.44,238.5,238.07,238.25,12653.0,223.3824,223.4386,223.0358,223.2044,12653.0
2022-07-29 14:30:00,238.2,238.59,238.06,238.47,6691.0,223.1575,223.5229,223.0264,223.4105,6691.0
2022-07-29 14:40:00,238.48,239.02,238.48,238.9,9221.0,223.4199,223.9258,223.4199,223.8133,9221.0
2022-07-29 14:50:00,238.93,239.21,238.82,239.2,11514.0,223.8414,224.1038,223.7384,224.0944,11514.0
2022-07-29 15:00:00,239.21,239.21,238.57,238.73,14740.0,224.1038,224.1038,223.5042,223.6541,14740.0
2022-07-29 15:10:00,238.74,239.0,238.65,238.73,12102.0,223.6634,223.907,223.5791,223.6541,12102.0
2022-07-29 15:20:00,238.76,238.99,238.43,238.9,10237.0,223.6822,223.8977,223.373,223.8133,10237.0
2022-07-29 15:30:00,238.94,239.47,238.76,239.05,18124.0,223.8508,224.3473,223.6822,223.9539,18124.0
2022-07-29 15:40:00,238.99,241.0,238.99,240.9,68845.0,223.8977,225.7807,223.8977,225.687,68845.0
2022-07-29 15:50:00,240.87,241.11,239.97,239.98,223486.0,225.6589,225.8838,224.8158,224.8251,223486.0
2022-08-01 09:30:00,240.51,243.93,240.28,243.63,55882.0,225.3217,228.5257,225.1062,228.2446,55882.0
2022-08-01 09:40:00,243.86,243.86,241.04,241.7,21185.0,228.4601,228.4601,225.8182,226.4365,21185.0
2022-08-01 09:50:00,241.47,242.18,241.01,241.55,22878.0,226.221,226.8862,225.7901,226.296,22878.0
2022-08-01 10:00:00,241.46,242.48,241.45,242.03,15149.0,226.2117,227.1673,226.2023,226.7457,15149.0
2022-08-01 10:10:00,242.08,242.28,241.03,241.09,17799.0,226.7925,226.9799,225.8088,225.865,17799.0
2022-08-01 10:20:00,241.23,241.4,239.15,239.19,15571.0,225.9962,226.1555,224.0476,224.085,15571.0
2022-08-01 10:30:00,239.29,239.57,238.39,238.77,9455.0,224.1787,224.441,223.3356,223.6916,9455.0
2022-08-01 10:40:00,238.95,240.17,238.95,239.58,13807.0,223.8602,225.0031,223.8602,224.4504,13807.0
2022-08-01 10:50:00,239.62,239.75,238.88,239.32,10379.0,224.4879,224.6097,223.7946,224.2068,10379.0
2022-08-01 11:00:00,239.16,239.44,238.49,239.44,11830.0,224.0569,224.3192,223.4292,224.3192,11830.0
2022-08-01 11:10:00,239.44,239.86,238.91,239.55,10658.0,224.3192,224.7127,223.8227,224.4223,10658.0
2022-08-01 11:20:00,239.49,241.14,239.45,240.81,10814.0,224.3661,225.9119,224.3286,225.6027,10814.0
2022-08-01 11:30:00,240.75,241.0,240.38,240.49,10662.0,225.5465,225.7807,225.1999,225.3029,10662.0
2022-08-01 11:40:00,240.52,240.78,240.13,240.52,10731.0,225.331,225.5746,224.9657,225.331,10731.0
2022-08-01 11:50:00,240.59,240.88,240.38,240.65,11449.0,225.3966,225.6683,225.1999,225.4528,11449.0
2022-08-01 12:00:00,240.76,240.9,240.37,240.9,8213.0,225.5559,225.687,225.1905,225.687,8213.0
2022-08-01 12:10:00,240.91,241.23,240.8,240.81,8656.0,225.6964,225.9962,225.5934,225.6027,8656.0
2022-08-01 12:20:00,240.81,242.6,240.72,242.37,23635.0,225.6027,227.2797,225.5184,227.0642,23635.0
2022-08-01 12:30:00,242.3,242.53,242.17,242.4,23775.0,226.9986,227.2141,226.8768,227.0923,23775.0
2022-08-01 12:40:00,242.4,242.54,242.3,242.46,15895.0,227.0923,227.2235,226.9986,227.1485,15895.0
2022-08-01 12:50:00,242.36,242.53,242.32,242.44,11059.0,227.0548,227.2141,227.0174,227.1298,11059.0
2022-08-01 13:00:00,242.44,242.54,242.05,242.48,10838.0,227.1298,227.2235,226.7644,227.1673,10838.0
2022-08-01 13:10:00,242.39,242.4,241.82,241.82,12841.0,227.0829,227.0923,226.5489,226.5489,12841.0
2022-08-01 13:20:00,241.81,241.87,240.99,241.09,10769.0,226.5396,226.5958,225.7714,225.865,10769.0
2022-08-01 13:30:00,241.09,241.25,240.65,240.73,8913.0,225.865,226.0149,225.4528,225.5278,8913.0
2022-08-01 13:40:00,240.66,241.04,240.58,240.93,8785.0,225.4622,225.8182,225.3873,225.7151,8785.0
2022-08-01 13:50:00,240.93,241.32,240.88,241.25,6217.0,225.7151,226.0805,225.6683,226.0149,6217.0
2022-08-01 14:00:00,241.29,241.3,240.12,240.41,37881.0,226.0524,226.0618,224.9563,225.228,37881.0
2022-08-01 14:10:00,240.37,240.59,240.27,240.27,5434.0,225.1905,225.3966,225.0968,225.0968,5434.0
2022-08-01 14:20:00,240.21,240.6,240.11,240.53,7424.0,225.0406,225.406,224.9469,225.3404,7424.0
2022-08-01 14:30:00,240.49,241.18,240.36,241.18,9004.0,225.3029,225.9494,225.1811,225.9494,9004.0
2022-08-01 14:40:00,241.2,241.98,241.18,241.64,16126.0,225.9681,226.6988,225.9494,226.3803,16126.0
2022-08-01 14:50:00,241.64,242.09,241.63,241.94,18894.0,226.3803,226.8019,226.3709,226.6614,18894.0
2022-08-01 15:00:00,241.93,242.1,241.82,241.96,10355.0,226.652,226.8113,226.5489,226.6801,10355.0
2022-08-01 15:10:00,241.91,242.26,241.86,241.92,17158.0,226.6333,226.9612,226.5864,226.6426,17158.0
2022-08-01 15:20:00,241.99,242.03,241.29,241.38,26544.0,226.7082,226.7457,226.0524,226.1367,26544.0
2022-08-01 15:30:00,241.3,242.02,241.24,241.97,19491.0,226.0618,226.7363,226.0056,226.6895,19491.0
2022-08-01 15:40:00,241.92,242.13,241.69,241.96,23594.0,226.6426,226.8394,226.4272,226.6801,23594.0
2022-08-01 15:50:00,242.13,242.13,240.92,241.0,75247.0,226.8394,226.8394,225.7058,225.7807,75247.0
2022-08-02 09:30:00,242.67,243.13,240.48,240.62,25162.0,227.3453,227.7762,225.2936,225.4247,25162.0
2022-08-02 09:40:00,240.39,242.28,239.96,242.16,18616.0,225.2092,226.9799,224.8064,226.8675,18616.0
2022-08-02 09:50:00,242.1,242.95,241.62,242.59,11717.0,226.8113,227.6076,226.3616,227.2703,11717.0
2022-08-02 10:00:00,242.42,245.36,242.42,245.3,19519.0,227.1111,229.8654,227.1111,229.8092,19519.0
2022-08-02 10:10:00,245.15,247.0,245.09,246.96,19591.0,229.6687,231.4018,229.6124,231.3644,19591.0
2022-08-02 10:20:00,247.0,247.1,246.37,246.76,10962.0,231.4018,231.4955,230.8116,231.177,10962.0
2022-08-02 10:30:00,246.79,246.94,246.42,246.72,21713.0,231.2051,231.3456,230.8585,231.1395,21713.0
2022-08-02 10:40:00,246.74,247.84,246.55,247.77,14683.0,231.1582,232.1888,230.9802,232.1232,14683.0
2022-08-02 10:50:00,247.84,248.23,246.79,246.81,8635.0,232.1888,232.5541,231.2051,231.2238,8635.0
2022-08-02 11:00:00,246.8,246.8,245.54,245.68,8712.0,231.2145,231.2145,230.034,230.1652,8712.0
2022-08-02 11:10:00,245.64,245.87,245.42,245.74,10368.0,230.1277,230.3432,229.9216,230.2214,10368.0
2022-08-02 11:20:00,245.78,246.38,245.59,246.35,4784.0,230.2589,230.821,230.0809,230.7929,4784.0
2022-08-02 11:30:00,246.28,246.91,245.93,246.83,27717.0,230.7273,231.3175,230.3994,231.2426,27717.0
2022-08-02 11:40:00,246.91,247.41,246.82,247.21,8092.0,231.3175,231.7859,231.2332,231.5986,8092.0
2022-08-02 11:50:00,247.3,247.39,246.97,247.3,5415.0,231.6829,231.7672,231.3737,231.6829,5415.0
2022-08-02 12:00:00,247.16,247.36,246.36,246.51,3359.0,231.5517,231.7391,230.8022,230.9428,3359.0
2022-08-02 12:10:00,246.55,246.74,246.48,246.48,4261.0,230.9802,231.1582,230.9147,230.9147,4261.0
2022-08-02 12:20:00,246.58,246.91,246.36,246.88,7086.0,231.0083,231.3175,230.8022,231.2894,7086.0
2022-08-02 12:30:00,246.86,246.86,246.41,246.5,8295.0,231.2707,231.2707,230.8491,230.9334,8295.0
2022-08-02 12:40:00,246.43,246.61,246.31,246.46,6711.0,230.8678,231.0365,230.7554,230.8959,6711.0
2022-08-02 12:50:00,246.46,246.54,246.02,246.25,9849.0,230.8959,230.9709,230.4837,230.6992,9849.0
2022-08-02 13:00:00,246.23,246.8,245.91,246.8,37309.0,230.6805,231.2145,230.3807,231.2145,37309.0
2022-08-02 13:10:00,246.87,248.11,246.85,248.11,16241.0,231.28,232.4417,231.2613,232.4417,16241.0
2022-08-02 13:20:00,248.09,248.39,247.88,248.38,28086.0,232.423,232.704,232.2263,232.6947,28086.0
2022-08-02 13:30:00,248.34,248.53,247.38,247.76,25807.0,232.6572,232.8352,231.7578,232.1138,25807.0
2022-08-02 13:40:00,247.85,248.41,247.76,248.11,12212.0,232.1981,232.7228,232.1138,232.4417,12212.0
2022-08-02 13:50:00,248.01,248.04,247.16,247.16,8695.0,232.348,232.3761,231.5517,231.5517,8695.0
2022-08-02 14:00:00,247.51,248.08,247.51,248.03,4849.0,231.8796,232.4136,231.8796,232.3668,4849.0
2022-08-02 14:10:00,247.98,247.99,247.5,247.62,8490.0,232.3199,232.3293,231.8702,231.9827,8490.0
2022-08-02 14:20:00,247.69,248.14,247.69,248.14,4170.0,232.0483,232.4698,232.0483,232.4698,4170.0
2022-08-02 14:30:00,248.02,248.14,247.29,247.3,2744.0,232.3574,232.4698,231.6735,231.6829,2744.0
2022-08-02 14:40:00,247.47,247.71,247.16,247.49,3409.0,231.8421,232.067,231.5517,231.8609,3409.0
2022-08-02 14:50:00,247.42,247.7,246.86,247.0,6591.0,231.7953,232.0576,231.2707,231.4018,6591.0
2022-08-02 15:00:00,246.88,247.14,246.5,246.5,5665.0,231.2894,231.533,230.9334,230.9334,5665.0
2022-08-02 15:10:00,246.41,246.65,246.29,246.29,4443.0,230.8491,231.0739,230.7367,230.7367,4443.0
2022-08-02 15:20:00,246.24,246.39,246.02,246.31,7757.0,230.6898,230.8303,230.4837,230.7554,7757.0
2022-08-02 15:30:00,246.25,246.39,246.14,246.18,9087.0,230.6992,230.8303,230.5961,230.6336,9087.0
2022-08-02 15:40:00,246.17,246.17,245.63,245.73,22334.0,230.6242,230.6242,230.1183,230.212,22334.0
2022-08-02 15:50:00,245.71,245.77,243.93,243.94,78511.0,230.1933,230.2495,228.5257,228.5351,78511.0
2022-08-03 09:30:00,243.29,243.6,237.07,238.2,43986.0,227.9261,228.2165,222.0989,223.1575,43986.0
2022-08-03 09:40:00,238.02,238.19,235.52,237.38,52461.0,222.9889,223.1482,220.6468,222.3893,52461.0
2022-08-03 09:50:00,237.39,238.15,235.85,235.96,13513.0,222.3987,223.1107,220.956,221.059,13513.0
2022-08-03 10:00:00,236.17,236.5,235.0,236.18,12504.0,221.2557,221.5649,220.1596,221.2651,12504.0
2022-08-03 10:10:00,236.54,237.21,236.39,236.54,10162.0,221.6024,222.2301,221.4619,221.6024,10162.0
2022-08-03 10:20:00,236.41,237.9,236.12,237.9,10515.0,221.4806,222.8765,221.2089,222.8765,10515.0
2022-08-03 10:30:00,237.76,238.35,237.56,238.15,6361.0,222.7453,223.2981,222.558,223.1107,6361.0
2022-08-03 10:40:00,238.1,239.71,238.08,239.56,6760.0,223.0639,224.5722,223.0451,224.4317,6760.0
2022-08-03 10:50:00,239.48,239.52,239.08,239.24,5396.0,224.3567,224.3942,223.982,224.1319,5396.0
2022-08-03 11:00:00,239.28,239.69,238.89,239.3,10600.0,224.1693,224.5535,223.804,224.1881,10600.0
2022-08-03 11:10:00,239.62,239.85,239.29,239.67,5707.0,224.4879,224.7034,224.1787,224.5347,5707.0
2022-08-03 11:20:00,239.67,239.75,239.33,239.34,4005.0,224.5347,224.6097,224.2162,224.2256,4005.0
2022-08-03 11:30:00,239.31,239.52,239.01,239.51,7522.0,224.1975,224.3942,223.9164,224.3848,7522.0
2022-08-03 11:40:00,239.6,239.84,239.16,239.64,5561.0,224.4691,224.694,224.0569,224.5066,5561.0
2022-08-03 11:50:00,239.74,239.99,239.36,239.88,9819.0,224.6003,224.8345,224.2443,224.7315,9819.0
2022-08-03 12:00:00,239.97,240.48,239.88,240.37,5920.0,224.8158,225.2936,224.7315,225.1905,5920.0
2022-08-03 12:10:00,240.56,240.79,240.38,240.76,13668.0,225.3685,225.584,225.1999,225.5559,13668.0
2022-08-03 12:20:00,240.9,241.29,240.83,240.87,7086.0,225.687,226.0524,225.6215,225.6589,7086.0
2022-08-03 12:30:00,240.78,240.84,240.25,240.51,8738.0,225.5746,225.6308,225.0781,225.3217,8738.0
2022-08-03 12:40:00,240.58,240.98,240.42,240.8,3719.0,225.3873,225.762,225.2374,225.5934,3719.0
2022-08-03 12:50:00,240.84,240.94,240.55,240.85,4434.0,225.6308,225.7245,225.3591,225.6402,4434.0
2022-08-03 13:00:00,240.97,240.97,240.35,240.35,10011.0,225.7526,225.7526,225.1718,225.1718,10011.0
2022-08-03 13:10:00,240.49,240.72,240.25,240.29,8495.0,225.3029,225.5184,225.0781,225.1156,8495.0
2022-08-03 13:20:00,240.18,240.9,240.18,240.75,9598.0,225.0125,225.687,225.0125,225.5465,9598.0
2022-08-03 13:30:00,240.8,241.03,240.38,240.45,8847.0,225.5934,225.8088,225.1999,225.2655,8847.0
2022-08-03 13:40:00,240.28,240.54,239.98,240.54,9623.0,225.1062,225.3498,224.8251,225.3498,9623.0
2022-08-03 13:50:00,240.82,241.06,240.6,241.05,9341.0,225.6121,225.8369,225.406,225.8276,9341.0
2022-08-03 14:00:00,241.17,241.17,240.53,240.54,13764.0,225.94,225.94,225.3404,225.3498,13764.0
2022-08-03 14:10:00,240.58,241.09,240.47,241.09,16099.0,225.3873,225.865,225.2842,225.865,16099.0
2022-08-03 14:20:00,241.26,241.39,241.01,241.23,9995.0,226.0243,226.1461,225.7901,225.9962,9995.0
2022-08-03 14:30:00,241.23,241.23,240.42,240.68,18044.0,225.9962,225.9962,225.2374,225.4809,18044.0
2022-08-03 14:40:00,240.67,240.99,240.5,240.97,8092.0,225.4716,225.7714,225.3123,225.7526,8092.0
2022-08-03 14:50:00,240.97,241.4,240.85,240.89,20878.0,225.7526,226.1555,225.6402,225.6777,20878.0
2022-08-03 15:00:00,240.91,241.46,240.85,241.22,12912.0,225.6964,226.2117,225.6402,225.9868,12912.0
2022-08-03 15:10:00,241.16,241.73,241.09,241.72,13256.0,225.9306,226.4646,225.865,226.4553,13256.0
2022-08-03 15:20:00,241.69,242.02,241.66,241.92,8296.0,226.4272,226.7363,226.399,226.6426,8296.0
2022-08-03 15:30:00,241.94,242.11,241.72,241.99,12472.0,226.6614,226.8206,226.4553,226.7082,12472.0
2022-08-03 15:40:00,242.01,242.24,241.86,242.17,22743.0,226.7269,226.9424,226.5864,226.8768,22743.0
2022-08-03 15:50:00,242.25,242.47,241.22,241.49,69018.0,226.9518,227.1579,225.9868,226.2398,69018.0
2022-08-04 09:30:00,241.97,242.99,240.01,240.01,15102.0,226.6895,227.6451,224.8532,224.8532,15102.0
2022-08-04 09:40:00,239.76,241.59,239.55,241.59,5914.0,224.619,226.3335,224.4223,226.3335,5914.0
2022-08-04 09:50:00,241.39,241.57,240.46,241.0,8882.0,226.1461,226.3147,225.2748,225.7807,8882.0
2022-08-04 10:00:00,241.33,241.5,240.74,241.36,7863.0,226.0899,226.2492,225.5371,226.118,7863.0
2022-08-04 10:10:00,241.34,241.5,241.03,241.34,4653.0,226.0993,226.2492,225.8088,226.0993,4653.0
2022-08-04 10:20:00,241.14,242.58,241.14,242.41,6160.0,225.9119,227.2609,225.9119,227.1017,6160.0
2022-08-04 10:30:00,242.34,242.71,242.06,242.28,11268.0,227.0361,227.3827,226.7738,226.9799,11268.0
2022-08-04 10:40:00,242.21,242.53,241.83,242.14,17384.0,226.9143,227.2141,226.5583,226.8487,17384.0
2022-08-04 10:50:00,242.27,242.28,241.64,241.65,5378.0,226.9705,226.9799,226.3803,226.3897,5378.0
2022-08-04 11:00:00,241.58,241.58,240.78,241.22,7529.0,226.3241,226.3241,225.5746,225.9868,7529.0
2022-08-04 11:10:00,241.23,241.43,241.0,241.2,8087.0,225.9962,226.1836,225.7807,225.9681,8087.0
2022-08-04 11:20:00,241.23,241.58,240.88,241.17,7583.0,225.9962,226.3241,225.6683,225.94,7583.0
2022-08-04 11:30:00,241.24,241.7,241.24,241.4,7739.0,226.0056,226.4365,226.0056,226.1555,7739.0
2022-08-04 11:40:00,241.33,241.53,241.01,241.52,8878.0,226.0899,226.2773,225.7901,226.2679,8878.0
2022-08-04 11:50:00,241.44,241.64,241.18,241.53,8742.0,226.1929,226.3803,225.9494,226.2773,8742.0
2022-08-04 12:00:00,241.51,241.63,241.4,241.42,7550.0,226.2585,226.3709,226.1555,226.1742,7550.0
2022-08-04 12:10:00,241.45,241.96,241.4,241.51,9610.0,226.2023,226.6801,226.1555,226.2585,9610.0
2022-08-04 12:20:00,241.42,241.77,241.42,241.59,12654.0,226.1742,226.5021,226.1742,226.3335,12654.0
2022-08-04 12:30:00,241.64,241.64,241.38,241.38,5211.0,226.3803,226.3803,226.1367,226.1367,5211.0
2022-08-04 12:40:00,241.45,241.62,240.94,240.94,8777.0,226.2023,226.3616,225.7245,225.7245,8777.0
2022-08-04 12:50:00,241.12,241.15,240.91,240.91,1644.0,225.8931,225.9213,225.6964,225.6964,1644.0
2022-08-04 13:00:00,240.97,240.98,240.45,240.5,6205.0,225.7526,225.762,225.2655,225.3123,6205.0
2022-08-04 13:10:00,240.51,240.88,240.46,240.77,4069.0,225.3217,225.6683,225.2748,225.5653,4069.0
2022-08-04 13:20:00,240.67,240.68,240.45,240.48,6285.0,225.4716,225.4809,225.2655,225.2936,6285.0
2022-08-04 13:30:00,240.44,240.84,240.29,240.72,5365.0,225.2561,225.6308,225.1156,225.5184,5365.0
2022-08-04 13:40:00,240.76,240.81,240.32,240.64,15115.0,225.5559,225.6027,225.1437,225.4435,15115.0
2022-08-04 13:50:00,240.58,240.58,240.21,240.52,15452.0,225.3873,225.3873,225.0406,225.331,15452.0
2022-08-04 14:00:00,240.49,240.56,240.36,240.49,11176.0,225.3029,225.3685,225.1811,225.3029,11176.0
2022-08-04 14:10:00,240.42,240.8,240.21,240.76,30657.0,225.2374,225.5934,225.0406,225.5559,30657.0
2022-08-04 14:20:00,240.79,241.39,240.64,240.81,16753.0,225.584,226.1461,225.4435,225.6027,16753.0
2022-08-04 14:30:00,240.85,240.89,240.33,240.43,13437.0,225.6402,225.6777,225.153,225.2467,13437.0
2022-08-04 14:40:00,240.39,240.58,240.19,240.5,12546.0,225.2092,225.3873,225.0219,225.3123,12546.0
2022-08-04 14:50:00,240.52,240.56,239.84,240.03,8653.0,225.331,225.3685,224.694,224.872,8653.0
2022-08-04 15:00:00,240.02,240.4,240.0,240.25,3461.0,224.8626,225.2186,224.8439,225.0781,3461.0
2022-08-04 15:10:00,240.2,240.35,240.07,240.21,8553.0,225.0312,225.1718,224.9095,225.0406,8553.0
2022-08-04 15:20:00,240.18,240.18,239.84,239.88,7985.0,225.0125,225.0125,224.694,224.7315,7985.0
2022-08-04 15:30:00,239.86,239.86,239.02,239.42,9090.0,224.7127,224.7127,223.9258,224.3005,9090.0
2022-08-04 15:40:00,239.33,239.36,238.45,238.45,29195.0,224.2162,224.2443,223.3918,223.3918,29195.0
2022-08-04 15:50:00,238.5,238.59,237.68,237.76,128774.0,223.4386,223.5229,222.6704,222.7453,128774.0
2022-08-05 09:30:00,236.51,237.91,235.26,236.6,19519.0,221.5743,222.8859,220.4032,221.6586,19519.0
2022-08-05 09:40:00,236.83,237.28,235.66,235.74,17959.0,221.8741,222.2956,220.778,220.8529,17959.0
2022-08-05 09:50:00,235.74,236.63,235.58,236.2,21314.0,220.8529,221.6867,220.703,221.2838,21314.0
2022-08-05 10:00:00,236.2,236.27,235.42,235.42,14219.0,221.2838,221.3494,220.5531,220.5531,14219.0
2022-08-05 10:10:00,235.42,235.47,234.36,234.56,16326.0,220.5531,220.5999,219.56,219.7474,16326.0
2022-08-05 10:20:00,234.57,234.77,233.79,234.72,10634.0,219.7568,219.9442,219.026,219.8973,10634.0
2022-08-05 10:30:00,234.69,235.1,234.27,234.54,11308.0,219.8692,220.2533,219.4757,219.7287,11308.0
2022-08-05 10:40:00,234.51,234.51,233.74,234.09,6796.0,219.7006,219.7006,218.9792,219.3071,6796.0
2022-08-05 10:50:00,234.09,234.74,233.81,234.39,33657.0,219.3071,219.916,219.0448,219.5882,33657.0
2022-08-05 11:00:00,234.44,234.7,233.92,234.09,30901.0,219.635,219.8786,219.1478,219.3071,30901.0
2022-08-05 11:10:00,234.09,234.42,233.91,234.23,17062.0,219.3071,219.6163,219.1385,219.4383,17062.0
2022-08-05 11:20:00,234.28,234.42,233.46,233.46,11026.0,219.4851,219.6163,218.7169,218.7169,11026.0
2022-08-05 11:30:00,233.38,233.86,233.34,233.44,9709.0,218.6419,219.0916,218.6045,218.6981,9709.0
2022-08-05 11:40:00,233.45,233.62,232.92,233.06,18972.0,218.7075,218.8668,218.211,218.3421,18972.0
2022-08-05 11:50:00,233.09,233.6,232.97,233.5,15241.0,218.3702,218.848,218.2578,218.7544,15241.0
2022-08-05 12:00:00,233.34,234.37,233.31,233.96,38969.0,218.6045,219.5694,218.5764,219.1853,38969.0
2022-08-05 12:10:00,233.96,234.4,233.81,234.4,12326.0,219.1853,219.5975,219.0448,219.5975,12326.0
2022-08-05 12:20:00,234.36,234.36,233.63,233.96,19382.0,219.56,219.56,218.8761,219.1853,19382.0
2022-08-05 12:30:00,233.96,234.85,233.87,234.7,16585.0,219.1853,220.0191,219.101,219.8786,16585.0
2022-08-05 12:40:00,234.65,235.51,234.38,235.25,6839.0,219.8317,220.6374,219.5788,220.3938,6839.0
2022-08-05 12:50:00,235.27,235.58,235.23,235.23,6137.0,220.4126,220.703,220.3751,220.3751,6137.0
2022-08-05 13:00:00,235.27,235.38,235.04,235.11,7385.0,220.4126,220.5156,220.1971,220.2627,7385.0
2022-08-05 13:10:00,235.17,235.55,234.98,235.55,8701.0,220.3189,220.6749,220.1409,220.6749,8701.0
2022-08-05 13:20:00,235.46,235.65,235.25,235.32,9592.0,220.5906,220.7686,220.3938,220.4594,9592.0
2022-08-05 13:30:00,235.32,235.64,235.13,235.55,13258.0,220.4594,220.7592,220.2814,220.6749,13258.0
2022-08-05 13:40:00,235.63,235.7,235.32,235.42,6981.0,220.7498,220.8154,220.4594,220.5531,6981.0
2022-08-05 13:50:00,235.34,235.46,235.24,235.33,10761.0,220.4782,220.5906,220.3845,220.4688,10761.0
2022-08-05 14:00:00,235.33,235.38,235.11,235.12,9366.0,220.4688,220.5156,220.2627,220.2721,9366.0
2022-08-05 14:10:00,235.08,235.35,234.93,235.29,17044.0,220.2346,220.4875,220.0941,220.4313,17044.0
2022-08-05 14:20:00,235.35,235.68,235.27,235.27,9905.0,220.4875,220.7967,220.4126,220.4126,9905.0
2022-08-05 14:30:00,235.27,235.51,235.15,235.29,9926.0,220.4126,220.6374,220.3002,220.4313,9926.0
2022-08-05 14:40:00,235.31,235.48,235.16,235.37,12861.0,220.4501,220.6093,220.3095,220.5063,12861.0
2022-08-05 14:50:00,235.37,235.46,235.17,235.31,9034.0,220.5063,220.5906,220.3189,220.4501,9034.0
2022-08-05 15:00:00,235.31,235.46,235.12,235.12,14138.0,220.4501,220.5906,220.2721,220.2721,14138.0
2022-08-05 15:10:00,235.16,235.26,234.9,235.06,22413.0,220.3095,220.4032,220.0659,220.2158,22413.0
2022-08-05 15:20:00,235.11,235.14,234.88,234.95,19545.0,220.2627,220.2908,220.0472,220.1128,19545.0
2022-08-05 15:30:00,234.93,235.23,234.89,235.12,26389.0,220.0941,220.3751,220.0566,220.2721,26389.0
2022-08-05 15:40:00,235.2,235.24,234.96,235.1,51663.0,220.347,220.3845,220.1222,220.2533,51663.0
2022-08-05 15:50:00,235.11,235.19,234.33,234.57,186106.0,220.2627,220.3376,219.5319,219.7568,186106.0
2022-08-08 09:30:00,235.32,236.4,233.01,233.02,19405.0,220.4594,221.4712,218.2953,218.3047,19405.0
2022-08-08 09:40:00,233.0,233.04,230.03,230.04,29711.0,218.2859,218.3234,215.5035,215.5129,29711.0
2022-08-08 09:50:00,230.05,232.15,230.04,232.15,52175.0,215.5222,217.4896,215.5129,217.4896,52175.0
2022-08-08 10:00:00,232.43,233.28,231.66,231.74,17571.0,217.7519,218.5482,217.0306,217.1055,17571.0
2022-08-08 10:10:00,231.65,232.18,231.21,232.1,22069.0,217.0212,217.5177,216.609,217.4428,22069.0
2022-08-08 10:20:00,232.14,232.68,231.76,232.59,12916.0,217.4802,217.9861,217.1242,217.9018,12916.0
2022-08-08 10:30:00,232.69,232.82,232.16,232.39,24965.0,217.9955,218.1173,217.499,217.7145,24965.0
2022-08-08 10:40:00,232.4,232.51,232.02,232.17,9960.0,217.7238,217.8269,217.3678,217.5083,9960.0
2022-08-08 10:50:00,232.21,232.75,232.21,232.73,18510.0,217.5458,218.0517,217.5458,218.033,18510.0
2022-08-08 11:00:00,232.75,232.86,232.13,232.15,8597.0,218.0517,218.1548,217.4709,217.4896,8597.0
2022-08-08 11:10:00,232.09,232.3,231.87,231.87,13384.0,217.4334,217.6301,217.2273,217.2273,13384.0
2022-08-08 11:20:00,231.87,232.25,231.83,232.13,5963.0,217.2273,217.5833,217.1898,217.4709,5963.0
2022-08-08 11:30:00,232.08,232.29,231.82,231.93,12448.0,217.424,217.6208,217.1804,217.2835,12448.0
2022-08-08 11:40:00,231.97,232.04,230.8,230.8,4650.0,217.321,217.3866,216.2249,216.2249,4650.0
2022-08-08 11:50:00,230.86,231.1,230.81,230.87,5981.0,216.2811,216.5059,216.2342,216.2904,5981.0
2022-08-08 12:00:00,230.88,231.1,230.2,230.2,12930.0,216.2998,216.5059,215.6628,215.6628,12930.0
2022-08-08 12:10:00,230.35,230.36,228.81,229.05,32721.0,215.8033,215.8126,214.3605,214.5854,32721.0
2022-08-08 12:20:00,229.15,230.27,229.15,230.27,6771.0,214.6791,215.7283,214.6791,215.7283,6771.0
2022-08-08 12:30:00,230.21,230.4,229.82,229.97,7068.0,215.6721,215.8501,215.3067,215.4473,7068.0
2022-08-08 12:40:00,229.83,230.36,229.83,230.31,13782.0,215.3161,215.8126,215.3161,215.7658,13782.0
2022-08-08 12:50:00,230.25,230.78,230.05,230.56,15683.0,215.7096,216.2061,215.5222,216.0,15683.0
2022-08-08 13:00:00,230.61,230.66,230.23,230.56,7182.0,216.0469,216.0937,215.6909,216.0,7182.0
2022-08-08 13:10:00,230.64,231.01,230.54,230.97,4947.0,216.075,216.4216,215.9813,216.3841,4947.0
2022-08-08 13:20:00,231.07,231.36,230.91,231.1,9169.0,216.4778,216.7495,216.3279,216.5059,9169.0
2022-08-08 13:30:00,231.17,231.79,231.07,231.72,6365.0,216.5715,217.1523,216.4778,217.0868,6365.0
2022-08-08 13:40:00,231.72,232.53,231.64,232.53,7924.0,217.0868,217.8456,217.0118,217.8456,7924.0
2022-08-08 13:50:00,232.43,232.43,231.64,232.18,10218.0,217.7519,217.7519,217.0118,217.5177,10218.0
2022-08-08 14:00:00,232.17,232.18,231.6,231.83,9847.0,217.5083,217.5177,216.9743,217.1898,9847.0
2022-08-08 14:10:00,231.83,231.84,231.32,231.4,7200.0,217.1898,217.1992,216.712,216.787,7200.0
2022-08-08 14:20:00,231.51,231.83,231.4,231.59,7615.0,216.89,217.1898,216.787,216.965,7615.0
2022-08-08 14:30:00,231.63,232.25,231.53,231.9,7154.0,217.0024,217.5833,216.9088,217.2554,7154.0
2022-08-08 14:40:00,231.7,231.83,231.34,231.51,7379.0,217.068,217.1898,216.7308,216.89,7379.0
2022-08-08 14:50:00,231.38,231.81,231.26,231.7,5042.0,216.7682,217.1711,216.6558,217.068,5042.0
2022-08-08 15:00:00,231.66,232.02,231.66,231.81,9186.0,217.0306,217.3678,217.0306,217.1711,9186.0
2022-08-08 15:10:00,231.8,231.84,231.6,231.71,5364.0,217.1617,217.1992,216.9743,217.0774,5364.0
2022-08-08 15:20:00,231.74,231.96,231.59,231.84,12130.0,217.1055,217.3116,216.965,217.1992,12130.0
2022-08-08 15:30:00,231.79,232.09,231.56,231.6,10473.0,217.1523,217.4334,216.9369,216.9743,10473.0
2022-08-08 15:40:00,231.61,231.76,231.49,231.7,25430.0,216.9837,217.1242,216.8713,217.068,25430.0
2022-08-08 15:50:00,231.74,231.92,231.59,231.72,91770.0,217.1055,217.2741,216.965,217.0868,91770.0
2022-08-09 09:30:00,232.8,233.36,231.65,232.3,54590.0,218.0986,218.6232,217.0212,217.6301,54590.0
2022-08-09 09:40:00,232.44,232.44,231.04,232.07,16121.0,217.7613,217.7613,216.4497,217.4147,16121.0
2022-08-09 09:50:00,232.09,232.75,232.09,232.55,23287.0,217.4334,218.0517,217.4334,217.8643,23287.0
2022-08-09 10:00:00,232.64,233.47,232.52,232.75,26091.0,217.9487,218.7263,217.8362,218.0517,26091.0
2022-08-09 10:10:00,232.95,234.0,232.89,233.22,60334.0,218.2391,219.2228,218.1829,218.492,60334.0
2022-08-09 10:20:00,233.14,233.51,233.02,233.37,11081.0,218.4171,218.7637,218.3047,218.6326,11081.0
2022-08-09 10:30:00,233.34,233.57,233.09,233.22,9674.0,218.6045,218.8199,218.3702,218.492,9674.0
2022-08-09 10:40:00,233.2,233.33,232.84,232.92,10519.0,218.4733,218.5951,218.136,218.211,10519.0
2022-08-09 10:50:00,232.99,233.12,232.65,232.7,11704.0,218.2766,218.3984,217.958,218.0049,11704.0
2022-08-09 11:00:00,232.61,233.08,232.34,232.92,9223.0,217.9206,218.3609,217.6676,218.211,9223.0
2022-08-09 11:10:00,232.92,233.33,232.9,232.97,12361.0,218.211,218.5951,218.1922,218.2578,12361.0
2022-08-09 11:20:00,232.92,233.72,232.79,233.65,16307.0,218.211,218.9605,218.0892,218.8949,16307.0
2022-08-09 11:30:00,233.66,233.71,233.47,233.63,9933.0,218.9043,218.9511,218.7263,218.8761,9933.0
2022-08-09 11:40:00,233.71,233.93,233.51,233.52,22339.0,218.9511,219.1572,218.7637,218.7731,22339.0
2022-08-09 11:50:00,233.45,234.0,233.45,233.73,18081.0,218.7075,219.2228,218.7075,218.9698,18081.0
2022-08-09 12:00:00,233.79,234.0,233.74,233.83,27904.0,219.026,219.2228,218.9792,219.0635,27904.0
2022-08-09 12:10:00,233.89,234.48,233.81,234.26,19631.0,219.1197,219.6725,219.0448,219.4664,19631.0
2022-08-09 12:20:00,234.21,234.26,233.98,234.0,7811.0,219.4195,219.4664,219.204,219.2228,7811.0
2022-08-09 12:30:00,234.03,234.11,233.83,233.84,11888.0,219.2509,219.3258,219.0635,219.0729,11888.0
2022-08-09 12:40:00,233.82,233.82,232.91,232.93,22761.0,219.0541,219.0541,218.2016,218.2204,22761.0
2022-08-09 12:50:00,233.0,233.06,232.73,232.83,12232.0,218.2859,218.3421,218.033,218.1267,12232.0
2022-08-09 13:00:00,232.83,232.91,232.63,232.64,8619.0,218.1267,218.2016,217.9393,217.9487,8619.0
2022-08-09 13:10:00,232.75,232.83,232.63,232.82,8505.0,218.0517,218.1267,217.9393,218.1173,8505.0
2022-08-09 13:20:00,232.82,232.82,232.39,232.5,3698.0,218.1173,218.1173,217.7145,217.8175,3698.0
2022-08-09 13:30:00,232.49,232.91,232.13,232.84,16568.0,217.8081,218.2016,217.4709,218.136,16568.0
2022-08-09 13:40:00,232.91,233.17,232.5,232.89,34033.0,218.2016,218.4452,217.8175,218.1829,34033.0
2022-08-09 13:50:00,232.91,233.87,232.91,233.56,12952.0,218.2016,219.101,218.2016,218.8106,12952.0
2022-08-09 14:00:00,233.56,233.56,232.86,233.06,10866.0,218.8106,218.8106,218.1548,218.3421,10866.0
2022-08-09 14:10:00,233.06,233.12,232.79,232.89,5334.0,218.3421,218.3984,218.0892,218.1829,5334.0
2022-08-09 14:20:00,232.92,233.01,232.7,232.89,7751.0,218.211,218.2953,218.0049,218.1829,7751.0
2022-08-09 14:30:00,232.81,232.87,232.42,232.67,5761.0,218.1079,218.1641,217.7426,217.9768,5761.0
2022-08-09 14:40:00,232.61,233.01,232.48,233.01,10914.0,217.9206,218.2953,217.7988,218.2953,10914.0
2022-08-09 14:50:00,232.88,233.0,232.61,232.81,8770.0,218.1735,218.2859,217.9206,218.1079,8770.0
2022-08-09 15:00:00,232.88,232.88,232.55,232.75,4534.0,218.1735,218.1735,217.8643,218.0517,4534.0
2022-08-09 15:10:00,232.67,232.97,232.65,232.82,5773.0,217.9768,218.2578,217.958,218.1173,5773.0
2022-08-09 15:20:00,232.86,233.34,232.85,233.14,16267.0,218.1548,218.6045,218.1454,218.4171,16267.0
2022-08-09 15:30:00,233.2,233.52,233.07,233.1,15526.0,218.4733,218.7731,218.3515,218.3796,15526.0
2022-08-09 15:40:00,233.12,233.23,232.87,232.93,26277.0,218.3984,218.5014,218.1641,218.2204,26277.0
2022-08-09 15:50:00,232.95,233.53,232.95,233.46,116657.0,218.2391,218.7825,218.2391,218.7169,116657.0
2022-08-10 09:30:00,234.78,234.78,232.6,232.86,17078.0,219.9535,219.9535,217.9112,218.1548,17078.0
2022-08-10 09:40:00,233.08,233.92,233.08,233.92,9925.0,218.3609,219.1478,218.3609,219.1478,9925.0
2022-08-10 09:50:00,233.84,234.46,233.46,234.31,8574.0,219.0729,219.6537,218.7169,219.5132,8574.0
2022-08-10 10:00:00,234.25,234.79,233.73,234.02,18359.0,219.457,219.9629,218.9698,219.2415,18359.0
2022-08-10 10:10:00,234.15,234.49,234.1,234.19,3923.0,219.3633,219.6818,219.3165,219.4008,3923.0
2022-08-10 10:20:00,234.1,234.54,233.64,234.11,7958.0,219.3165,219.7287,218.8855,219.3258,7958.0
2022-08-10 10:30:00,234.18,234.29,233.83,233.91,20932.0,219.3914,219.4945,219.0635,219.1385,20932.0
2022-08-10 10:40:00,233.91,234.73,233.91,234.66,6091.0,219.1385,219.9067,219.1385,219.8411,6091.0
2022-08-10 10:50:00,234.7,234.74,234.23,234.44,6088.0,219.8786,219.916,219.4383,219.635,6088.0
2022-08-10 11:00:00,234.53,234.96,234.43,234.96,13143.0,219.7193,220.1222,219.6256,220.1222,13143.0
2022-08-10 11:10:00,235.1,235.11,234.59,234.77,7031.0,220.2533,220.2627,219.7755,219.9442,7031.0
2022-08-10 11:20:00,234.79,235.04,234.54,234.55,2963.0,219.9629,220.1971,219.7287,219.738,2963.0
2022-08-10 11:30:00,234.58,234.77,234.45,234.46,5220.0,219.7662,219.9442,219.6444,219.6537,5220.0
2022-08-10 11:40:00,234.61,234.7,234.2,234.2,3115.0,219.7943,219.8786,219.4102,219.4102,3115.0
2022-08-10 11:50:00,234.18,234.31,233.92,234.18,4429.0,219.3914,219.5132,219.1478,219.3914,4429.0
2022-08-10 12:00:00,234.19,234.44,234.08,234.08,4835.0,219.4008,219.635,219.2977,219.2977,4835.0
2022-08-10 12:10:00,234.15,234.15,233.83,233.96,4702.0,219.3633,219.3633,219.0635,219.1853,4702.0
2022-08-10 12:20:00,234.0,234.01,233.59,233.82,23739.0,219.2228,219.2321,218.8387,219.0541,23739.0
2022-08-10 12:30:00,233.91,234.19,233.9,234.05,2951.0,219.1385,219.4008,219.1291,219.2696,2951.0
2022-08-10 12:40:00,233.96,234.16,233.84,234.13,5723.0,219.1853,219.3727,219.0729,219.3446,5723.0
2022-08-10 12:50:00,234.23,234.63,234.23,234.43,2825.0,219.4383,219.813,219.4383,219.6256,2825.0
2022-08-10 13:00:00,234.53,234.53,233.96,234.24,3407.0,219.7193,219.7193,219.1853,219.4476,3407.0
2022-08-10 13:10:00,234.5,234.86,234.37,234.45,4554.0,219.6912,220.0285,219.5694,219.6444,4554.0
2022-08-10 13:20:00,234.44,234.58,234.22,234.24,4038.0,219.635,219.7662,219.4289,219.4476,4038.0
2022-08-10 13:30:00,234.24,234.42,233.98,234.08,5282.0,219.4476,219.6163,219.204,219.2977,5282.0
2022-08-10 13:40:00,234.09,234.54,234.09,234.41,4941.0,219.3071,219.7287,219.3071,219.6069,4941.0
2022-08-10 13:50:00,234.35,234.43,234.15,234.23,3452.0,219.5507,219.6256,219.3633,219.4383,3452.0
2022-08-10 14:00:00,234.18,234.52,234.15,234.49,4297.0,219.3914,219.7099,219.3633,219.6818,4297.0
2022-08-10 14:10:00,234.6,234.72,234.46,234.49,4693.0,219.7849,219.8973,219.6537,219.6818,4693.0
2022-08-10 14:20:00,234.49,234.72,234.42,234.43,6145.0,219.6818,219.8973,219.6163,219.6256,6145.0
2022-08-10 14:30:00,234.46,234.61,234.46,234.56,2711.0,219.6537,219.7943,219.6537,219.7474,2711.0
2022-08-10 14:40:00,234.57,234.78,234.56,234.7,7349.0,219.7568,219.9535,219.7474,219.8786,7349.0
2022-08-10 14:50:00,234.76,235.13,234.73,235.12,4107.0,219.9348,220.2814,219.9067,220.2721,4107.0
2022-08-10 15:00:00,235.09,235.17,234.85,234.98,9288.0,220.2439,220.3189,220.0191,220.1409,9288.0
2022-08-10 15:10:00,234.98,235.09,234.8,234.84,8817.0,220.1409,220.2439,219.9723,220.0097,8817.0
2022-08-10 15:20:00,234.93,234.94,234.17,234.45,16836.0,220.0941,220.1034,219.382,219.6444,16836.0
2022-08-10 15:30:00,234.37,234.75,234.34,234.66,16571.0,219.5694,219.9254,219.5413,219.8411,16571.0
2022-08-10 15:40:00,234.66,235.05,234.63,234.93,19892.0,219.8411,220.2065,219.813,220.0941,19892.0
2022-08-10 15:50:00,234.93,235.0,234.39,234.67,70824.0,220.0941,220.1596,219.5882,219.8505,70824.0
2022-08-11 09:30:00,234.75,235.96,234.75,235.24,34218.0,219.9254,221.059,219.9254,220.3845,34218.0
2022-08-11 09:40:00,235.24,235.24,233.45,234.52,17963.0,220.3845,220.3845,218.7075,219.7099,17963.0
2022-08-11 09:50:00,234.49,234.55,233.64,233.91,5691.0,219.6818,219.738,218.8855,219.1385,5691.0
2022-08-11 10:00:00,233.73,234.41,233.67,233.67,4199.0,218.9698,219.6069,218.9136,218.9136,4199.0
2022-08-11 10:10:00,233.83,234.01,233.55,233.99,11000.0,219.0635,219.2321,218.8012,219.2134,11000.0
2022-08-11 10:20:00,233.82,234.26,233.5,234.05,21768.0,219.0541,219.4664,218.7544,219.2696,21768.0
2022-08-11 10:30:00,234.13,234.38,233.94,233.94,40317.0,219.3446,219.5788,219.1666,219.1666,40317.0
2022-08-11 10:40:00,233.9,234.16,233.53,233.64,19189.0,219.1291,219.3727,218.7825,218.8855,19189.0
2022-08-11 10:50:00,233.61,233.82,233.33,233.59,13498.0,218.8574,219.0541,218.5951,218.8387,13498.0
2022-08-11 11:00:00,233.67,233.83,233.16,233.7,25919.0,218.9136,219.0635,218.4358,218.9417,25919.0
2022-08-11 11:10:00,233.6,233.61,233.15,233.54,13062.0,218.848,218.8574,218.4265,218.7918,13062.0
2022-08-11 11:20:00,233.48,233.89,233.28,233.46,17652.0,218.7356,219.1197,218.5482,218.7169,17652.0
2022-08-11 11:30:00,233.62,233.89,233.22,233.53,5969.0,218.8668,219.1197,218.492,218.7825,5969.0
2022-08-11 11:40:00,233.52,233.52,233.17,233.33,5689.0,218.7731,218.7731,218.4452,218.5951,5689.0
2022-08-11 11:50:00,233.21,233.46,233.21,233.34,3303.0,218.4827,218.7169,218.4827,218.6045,3303.0
2022-08-11 12:00:00,233.29,233.86,233.26,233.26,7695.0,218.5576,219.0916,218.5295,218.5295,7695.0
2022-08-11 12:10:00,233.2,233.86,233.2,233.69,3653.0,218.4733,219.0916,218.4733,218.9324,3653.0
2022-08-11 12:20:00,233.71,233.79,233.5,233.61,4846.0,218.9511,219.026,218.7544,218.8574,4846.0
2022-08-11 12:30:00,233.64,233.67,233.2,233.5,3131.0,218.8855,218.9136,218.4733,218.7544,3131.0
2022-08-11 12:40:00,233.42,233.57,233.06,233.22,3980.0,218.6794,218.8199,218.3421,218.492,3980.0
2022-08-11 12:50:00,233.15,233.28,232.87,233.15,5669.0,218.4265,218.5482,218.1641,218.4265,5669.0
2022-08-11 13:00:00,233.17,233.17,232.94,232.98,4968.0,218.4452,218.4452,218.2297,218.2672,4968.0
2022-08-11 13:10:00,232.99,233.12,232.84,233.1,3400.0,218.2766,218.3984,218.136,218.3796,3400.0
2022-08-11 13:20:00,233.05,233.38,232.97,233.28,7511.0,218.3328,218.6419,218.2578,218.5482,7511.0
2022-08-11 13:30:00,233.4,233.59,233.06,233.11,9429.0,218.6607,218.8387,218.3421,218.389,9429.0
2022-08-11 13:40:00,233.12,233.12,232.77,232.83,5170.0,218.3984,218.3984,218.0705,218.1267,5170.0
2022-08-11 13:50:00,232.76,232.81,232.48,232.75,3052.0,218.0611,218.1079,217.7988,218.0517,3052.0
2022-08-11 14:00:00,232.74,232.89,232.5,232.59,7723.0,218.0424,218.1829,217.8175,217.9018,7723.0
2022-08-11 14:10:00,232.64,232.76,232.49,232.56,12652.0,217.9487,218.0611,217.8081,217.8737,12652.0
2022-08-11 14:20:00,232.56,232.66,232.42,232.53,5504.0,217.8737,217.9674,217.7426,217.8456,5504.0
2022-08-11 14:30:00,232.44,232.45,231.56,231.64,7381.0,217.7613,217.7707,216.9369,217.0118,7381.0
2022-08-11 14:40:00,231.57,231.87,231.39,231.62,6675.0,216.9462,217.2273,216.7776,216.9931,6675.0
2022-08-11 14:50:00,231.57,231.6,231.27,231.31,11735.0,216.9462,216.9743,216.6652,216.7027,11735.0
2022-08-11 15:00:00,231.37,231.37,230.94,231.01,8311.0,216.7589,216.7589,216.356,216.4216,8311.0
2022-08-11 15:10:00,231.06,231.06,230.35,230.43,25797.0,216.4684,216.4684,215.8033,215.8782,25797.0
2022-08-11 15:20:00,230.47,230.94,230.39,230.52,22538.0,215.9157,216.356,215.8408,215.9625,22538.0
2022-08-11 15:30:00,230.52,230.8,230.48,230.65,23010.0,215.9625,216.2249,215.9251,216.0843,23010.0
2022-08-11 15:40:00,230.61,231.0,230.5,230.92,25768.0,216.0469,216.4122,215.9438,216.3373,25768.0
2022-08-11 15:50:00,230.92,231.37,230.72,231.3,100565.0,216.3373,216.7589,216.1499,216.6933,100565.0
2022-08-12 09:30:00,231.87,232.2,231.13,231.55,13063.0,217.2273,217.5365,216.534,216.9275,13063.0
2022-08-12 09:40:00,231.73,232.01,230.87,231.61,10759.0,217.0961,217.3585,216.2904,216.9837,10759.0
2022-08-12 09:50:00,231.47,231.86,230.93,230.94,6529.0,216.8526,217.2179,216.3467,216.356,6529.0
2022-08-12 10:00:00,230.82,231.32,230.69,231.09,5307.0,216.2436,216.712,216.1218,216.4965,5307.0
2022-08-12 10:10:00,231.14,231.58,231.03,231.18,5004.0,216.5434,216.9556,216.4403,216.5809,5004.0
2022-08-12 10:20:00,231.13,231.2,230.95,231.0,6954.0,216.534,216.5996,216.3654,216.4122,6954.0
2022-08-12 10:30:00,231.02,231.37,230.91,231.0,6586.0,216.431,216.7589,216.3279,216.4122,6586.0
2022-08-12 10:40:00,231.15,231.49,231.07,231.36,6302.0,216.5528,216.8713,216.4778,216.7495,6302.0
2022-08-12 10:50:00,231.35,231.45,231.26,231.42,6341.0,216.7401,216.8338,216.6558,216.8057,6341.0
2022-08-12 11:00:00,231.44,231.85,231.37,231.5,12481.0,216.8244,217.2086,216.7589,216.8807,12481.0
2022-08-12 11:10:00,231.6,231.92,231.48,231.79,14529.0,216.9743,217.2741,216.8619,217.1523,14529.0
2022-08-12 11:20:00,231.9,232.31,231.84,232.07,8247.0,217.2554,217.6395,217.1992,217.4147,8247.0
2022-08-12 11:30:00,232.05,232.27,232.01,232.11,3998.0,217.3959,217.602,217.3585,217.4521,3998.0
2022-08-12 11:40:00,232.05,232.33,232.01,232.33,6076.0,217.3959,217.6582,217.3585,217.6582,6076.0
2022-08-12 11:50:00,232.34,232.46,232.19,232.19,9079.0,217.6676,217.78,217.5271,217.5271,9079.0
2022-08-12 12:00:00,232.24,232.7,232.18,232.62,6870.0,217.5739,218.0049,217.5177,217.9299,6870.0
2022-08-12 12:10:00,232.73,232.85,232.63,232.83,6277.0,218.033,218.1454,217.9393,218.1267,6277.0
2022-08-12 12:20:00,232.82,232.94,232.74,232.93,5641.0,218.1173,218.2297,218.0424,218.2204,5641.0
2022-08-12 12:30:00,232.95,233.08,232.52,232.56,5348.0,218.2391,218.3609,217.8362,217.8737,5348.0
2022-08-12 12:40:00,232.51,232.63,232.51,232.57,2820.0,217.8269,217.9393,217.8269,217.8831,2820.0
2022-08-12 12:50:00,232.58,232.81,232.48,232.53,8714.0,217.8925,218.1079,217.7988,217.8456,8714.0
2022-08-12 13:00:00,232.48,232.77,232.43,232.51,12504.0,217.7988,218.0705,217.7519,217.8269,12504.0
2022-08-12 13:10:00,232.57,232.6,232.22,232.53,35134.0,217.8831,217.9112,217.5552,217.8456,35134.0
2022-08-12 13:20:00,232.53,232.56,232.31,232.38,8362.0,217.8456,217.8737,217.6395,217.7051,8362.0
2022-08-12 13:30:00,232.49,232.63,232.33,232.47,11596.0,217.8081,217.9393,217.6582,217.7894,11596.0
2022-08-12 13:40:00,232.52,232.8,232.43,232.78,16713.0,217.8362,218.0986,217.7519,218.0798,16713.0
2022-08-12 13:50:00,232.72,233.07,232.71,232.94,32484.0,218.0236,218.3515,218.0142,218.2297,32484.0
2022-08-12 14:00:00,232.94,233.43,232.8,233.32,33724.0,218.2297,218.6888,218.0986,218.5857,33724.0
2022-08-12 14:10:00,233.32,233.8,233.24,233.74,40215.0,218.5857,219.0354,218.5108,218.9792,40215.0
2022-08-12 14:20:00,233.72,234.26,233.56,234.16,12535.0,218.9605,219.4664,218.8106,219.3727,12535.0
2022-08-12 14:30:00,234.22,234.92,234.22,234.47,19080.0,219.4289,220.0847,219.4289,219.6631,19080.0
2022-08-12 14:40:00,234.5,234.5,233.92,234.02,31771.0,219.6912,219.6912,219.1478,219.2415,31771.0
2022-08-12 14:50:00,234.0,234.39,234.0,234.25,28575.0,219.2228,219.5882,219.2228,219.457,28575.0
2022-08-12 15:00:00,234.23,234.54,233.94,234.46,40336.0,219.4383,219.7287,219.1666,219.6537,40336.0
2022-08-12 15:10:00,234.47,234.73,234.38,234.42,31855.0,219.6631,219.9067,219.5788,219.6163,31855.0
2022-08-12 15:20:00,234.51,234.53,234.14,234.31,38200.0,219.7006,219.7193,219.3539,219.5132,38200.0
2022-08-12 15:30:00,234.24,235.31,234.22,235.31,31606.0,219.4476,220.4501,219.4289,220.4501,31606.0
2022-08-12 15:40:00,235.23,236.18,235.22,236.16,38599.0,220.3751,221.2651,220.3657,221.2464,38599.0
2022-08-12 15:50:00,236.25,236.75,236.04,236.74,85314.0,221.3307,221.7991,221.134,221.7897,85314.0
2022-08-15 09:30:00,235.97,237.9,235.46,237.62,17555.0,221.0684,222.8765,220.5906,222.6142,17555.0
2022-08-15 09:40:00,237.91,238.64,237.63,238.41,14781.0,222.8859,223.5698,222.6235,223.3543,14781.0
2022-08-15 09:50:00,238.26,238.7,238.01,238.52,10322.0,223.2138,223.626,222.9795,223.4573,10322.0
2022-08-15 10:00:00,238.44,238.63,237.77,237.81,12631.0,223.3824,223.5604,222.7547,222.7922,12631.0
2022-08-15 10:10:00,237.81,238.51,237.81,238.16,5235.0,222.7922,223.448,222.7922,223.1201,5235.0
2022-08-15 10:20:00,238.16,238.26,237.29,237.38,7793.0,223.1201,223.2138,222.305,222.3893,7793.0
2022-08-15 10:30:00,237.48,237.69,236.89,237.17,8008.0,222.483,222.6798,221.9303,222.1926,8008.0
2022-08-15 10:40:00,236.98,237.39,236.87,237.14,5280.0,222.0146,222.3987,221.9115,222.1645,5280.0
2022-08-15 10:50:00,237.06,237.58,237.05,237.35,4013.0,222.0895,222.5767,222.0802,222.3612,4013.0
2022-08-15 11:00:00,237.24,237.57,237.01,237.34,4122.0,222.2582,222.5673,222.0427,222.3519,4122.0
2022-08-15 11:10:00,237.41,238.18,237.41,238.18,5046.0,222.4174,223.1388,222.4174,223.1388,5046.0
2022-08-15 11:20:00,238.12,239.25,238.11,239.25,10624.0,223.0826,224.1412,223.0732,224.1412,10624.0
2022-08-15 11:30:00,239.25,239.31,238.5,238.79,10721.0,224.1412,224.1975,223.4386,223.7103,10721.0
2022-08-15 11:40:00,238.89,239.15,238.78,239.15,8612.0,223.804,224.0476,223.7009,224.0476,8612.0
2022-08-15 11:50:00,239.27,239.73,239.19,239.63,7055.0,224.16,224.5909,224.085,224.4972,7055.0
2022-08-15 12:00:00,239.63,240.4,239.62,239.93,21080.0,224.4972,225.2186,224.4879,224.7783,21080.0
2022-08-15 12:10:00,239.9,240.66,239.9,240.52,9038.0,224.7502,225.4622,224.7502,225.331,9038.0
2022-08-15 12:20:00,240.47,240.54,240.34,240.42,5419.0,225.2842,225.3498,225.1624,225.2374,5419.0
2022-08-15 12:30:00,240.54,240.74,240.39,240.73,5979.0,225.3498,225.5371,225.2092,225.5278,5979.0
2022-08-15 12:40:00,240.66,241.06,240.52,240.98,14624.0,225.4622,225.8369,225.331,225.762,14624.0
2022-08-15 12:50:00,240.94,241.61,240.94,241.57,7327.0,225.7245,226.3522,225.7245,226.3147,7327.0
2022-08-15 13:00:00,241.52,241.52,240.94,240.94,4756.0,226.2679,226.2679,225.7245,225.7245,4756.0
2022-08-15 13:10:00,240.94,240.97,240.65,240.78,8936.0,225.7245,225.7526,225.4528,225.5746,8936.0
2022-08-15 13:20:00,240.87,241.11,240.62,240.79,6365.0,225.6589,225.8838,225.4247,225.584,6365.0
2022-08-15 13:30:00,240.96,240.97,240.54,240.54,8054.0,225.7433,225.7526,225.3498,225.3498,8054.0
2022-08-15 13:40:00,240.6,241.08,240.6,240.77,7168.0,225.406,225.8557,225.406,225.5653,7168.0
2022-08-15 13:50:00,240.94,241.06,240.81,240.81,4027.0,225.7245,225.8369,225.6027,225.6027,4027.0
2022-08-15 14:00:00,240.77,240.84,240.32,240.71,6265.0,225.5653,225.6308,225.1437,225.509,6265.0
2022-08-15 14:10:00,240.73,240.91,240.54,240.67,6791.0,225.5278,225.6964,225.3498,225.4716,6791.0
2022-08-15 14:20:00,240.77,240.87,240.46,240.86,5720.0,225.5653,225.6589,225.2748,225.6496,5720.0
2022-08-15 14:30:00,240.86,240.9,240.35,240.4,4718.0,225.6496,225.687,225.1718,225.2186,4718.0
2022-08-15 14:40:00,240.52,240.58,240.21,240.29,4927.0,225.331,225.3873,225.0406,225.1156,4927.0
2022-08-15 14:50:00,240.26,240.32,239.95,240.18,5631.0,225.0875,225.1437,224.797,225.0125,5631.0
2022-08-15 15:00:00,240.21,240.4,240.07,240.12,5899.0,225.0406,225.2186,224.9095,224.9563,5899.0
2022-08-15 15:10:00,240.06,240.3,239.97,240.18,7312.0,224.9001,225.1249,224.8158,225.0125,7312.0
2022-08-15 15:20:00,240.19,240.35,240.16,240.31,5964.0,225.0219,225.1718,224.9938,225.1343,5964.0
2022-08-15 15:30:00,240.28,240.45,240.17,240.31,10592.0,225.1062,225.2655,225.0031,225.1343,10592.0
2022-08-15 15:40:00,240.31,240.37,240.14,240.23,13385.0,225.1343,225.1905,224.975,225.0594,13385.0
2022-08-15 15:50:00,240.24,240.3,239.82,239.97,45016.0,225.0687,225.1249,224.6752,224.8158,45016.0
2022-08-16 09:30:00,239.88,240.74,238.06,240.04,21949.0,224.7315,225.5371,223.0264,224.8814,21949.0
2022-08-16 09:40:00,240.04,240.35,239.68,239.94,11130.0,224.8814,225.1718,224.5441,224.7877,11130.0
2022-08-16 09:50:00,239.94,239.94,238.62,238.81,6394.0,224.7877,224.7877,223.551,223.729,6394.0
2022-08-16 10:00:00,238.93,239.59,238.93,239.19,5046.0,223.8414,224.4598,223.8414,224.085,5046.0
2022-08-16 10:10:00,238.93,239.5,238.92,239.25,3645.0,223.8414,224.3755,223.8321,224.1412,3645.0
2022-08-16 10:20:00,239.16,239.64,239.16,239.49,2174.0,224.0569,224.5066,224.0569,224.3661,2174.0
2022-08-16 10:30:00,239.55,239.75,239.48,239.49,1210.0,224.4223,224.6097,224.3567,224.3661,1210.0
2022-08-16 10:40:00,239.6,239.97,239.34,239.89,3419.0,224.4691,224.8158,224.2256,224.7408,3419.0
2022-08-16 10:50:00,239.91,239.91,239.53,239.7,3150.0,224.7596,224.7596,224.4036,224.5628,3150.0
2022-08-16 11:00:00,239.73,240.14,239.72,239.83,3175.0,224.5909,224.975,224.5816,224.6846,3175.0
2022-08-16 11:10:00,239.85,240.01,239.76,240.01,5248.0,224.7034,224.8532,224.619,224.8532,5248.0
2022-08-16 11:20:00,240.1,240.16,239.69,239.86,5445.0,224.9376,224.9938,224.5535,224.7127,5445.0
2022-08-16 11:30:00,239.74,239.91,239.37,239.56,6223.0,224.6003,224.7596,224.2537,224.4317,6223.0
2022-08-16 11:40:00,239.27,239.73,239.27,239.73,3635.0,224.16,224.5909,224.16,224.5909,3635.0
2022-08-16 11:50:00,239.75,239.88,239.75,239.87,1371.0,224.6097,224.7315,224.6097,224.7221,1371.0
2022-08-16 12:00:00,239.86,239.99,239.46,239.67,4083.0,224.7127,224.8345,224.338,224.5347,4083.0
2022-08-16 12:10:00,239.76,240.13,239.69,240.07,3732.0,224.619,224.9657,224.5535,224.9095,3732.0
2022-08-16 12:20:00,240.09,240.34,240.07,240.24,3857.0,224.9282,225.1624,224.9095,225.0687,3857.0
2022-08-16 12:30:00,240.14,240.26,240.03,240.1,3690.0,224.975,225.0875,224.872,224.9376,3690.0
2022-08-16 12:40:00,240.15,240.15,239.7,239.93,4778.0,224.9844,224.9844,224.5628,224.7783,4778.0
2022-08-16 12:50:00,239.94,240.02,239.62,239.75,2450.0,224.7877,224.8626,224.4879,224.6097,2450.0
2022-08-16 13:00:00,239.62,239.87,239.52,239.87,1600.0,224.4879,224.7221,224.3942,224.7221,1600.0
2022-08-16 13:10:00,239.87,240.0,239.84,239.89,2302.0,224.7221,224.8439,224.694,224.7408,2302.0
2022-08-16 13:20:00,240.0,240.11,239.75,240.03,2429.0,224.8439,224.9469,224.6097,224.872,2429.0
2022-08-16 13:30:00,239.95,240.2,239.88,240.17,2897.0,224.797,225.0312,224.7315,225.0031,2897.0
2022-08-16 13:40:00,240.02,240.11,239.89,240.07,3312.0,224.8626,224.9469,224.7408,224.9095,3312.0
2022-08-16 13:50:00,240.11,240.29,240.1,240.26,2000.0,224.9469,225.1156,224.9376,225.0875,2000.0
2022-08-16 14:00:00,240.17,240.24,240.0,240.15,2407.0,225.0031,225.0687,224.8439,224.9844,2407.0
2022-08-16 14:10:00,239.92,240.77,239.92,240.75,6359.0,224.7689,225.5653,224.7689,225.5465,6359.0
2022-08-16 14:20:00,240.8,240.93,240.42,240.58,5963.0,225.5934,225.7151,225.2374,225.3873,5963.0
2022-08-16 14:30:00,240.58,240.63,239.59,239.61,6735.0,225.3873,225.4341,224.4598,224.4785,6735.0
2022-08-16 14:40:00,239.46,240.01,239.45,239.72,4369.0,224.338,224.8532,224.3286,224.5816,4369.0
2022-08-16 14:50:00,239.74,239.83,239.27,239.69,4457.0,224.6003,224.6846,224.16,224.5535,4457.0
2022-08-16 15:00:00,239.62,239.75,239.22,239.62,8239.0,224.4879,224.6097,224.1131,224.4879,8239.0
2022-08-16 15:10:00,239.6,239.94,239.58,239.64,4232.0,224.4691,224.7877,224.4504,224.5066,4232.0
2022-08-16 15:20:00,239.6,239.78,239.6,239.75,3714.0,224.4691,224.6378,224.4691,224.6097,3714.0
2022-08-16 15:30:00,239.71,239.9,239.67,239.76,7629.0,224.5722,224.7502,224.5347,224.619,7629.0
2022-08-16 15:40:00,239.77,239.87,239.5,239.77,10151.0,224.6284,224.7221,224.3755,224.6284,10151.0
2022-08-16 15:50:00,239.77,239.87,239.29,239.33,30963.0,224.6284,224.7221,224.1787,224.2162,30963.0
2022-08-17 09:30:00,237.57,239.33,237.0,238.46,14853.0,222.5673,224.2162,222.0333,223.4011,14853.0
2022-08-17 09:40:00,237.86,238.33,237.48,238.33,4529.0,222.839,223.2793,222.483,223.2793,4529.0
2022-08-17 09:50:00,238.52,239.15,238.51,238.72,6006.0,223.4573,224.0476,223.448,223.6447,6006.0
2022-08-17 10:00:00,238.71,239.98,238.71,239.67,6079.0,223.6353,224.8251,223.6353,224.5347,6079.0
2022-08-17 10:10:00,239.89,240.69,239.89,240.35,6881.0,224.7408,225.4903,224.7408,225.1718,6881.0
2022-08-17 10:20:00,240.38,241.24,240.38,240.83,7988.0,225.1999,226.0056,225.1999,225.6215,7988.0
2022-08-17 10:30:00,241.12,241.76,241.09,241.1,10026.0,225.8931,226.4927,225.865,225.8744,10026.0
2022-08-17 10:40:00,241.21,241.7,240.74,241.7,4789.0,225.9775,226.4365,225.5371,226.4365,4789.0
2022-08-17 10:50:00,241.57,241.78,241.08,241.17,5690.0,226.3147,226.5115,225.8557,225.94,5690.0
2022-08-17 11:00:00,241.13,241.8,241.02,241.58,3628.0,225.9025,226.5302,225.7995,226.3241,3628.0
2022-08-17 11:10:00,241.42,241.8,241.38,241.8,2751.0,226.1742,226.5302,226.1367,226.5302,2751.0
2022-08-17 11:20:00,241.68,242.36,241.51,242.15,7647.0,226.4178,227.0548,226.2585,226.8581,7647.0
2022-08-17 11:30:00,241.97,241.97,241.29,241.41,5274.0,226.6895,226.6895,226.0524,226.1648,5274.0
2022-08-17 11:40:00,241.18,241.18,240.34,240.47,2014.0,225.9494,225.9494,225.1624,225.2842,2014.0
2022-08-17 11:50:00,240.33,240.61,240.18,240.27,3221.0,225.153,225.4154,225.0125,225.0968,3221.0
2022-08-17 12:00:00,240.37,240.74,240.26,240.7,2719.0,225.1905,225.5371,225.0875,225.4997,2719.0
2022-08-17 12:10:00,240.59,240.78,240.35,240.35,5300.0,225.3966,225.5746,225.1718,225.1718,5300.0
2022-08-17 12:20:00,240.25,240.54,240.14,240.47,7485.0,225.0781,225.3498,224.975,225.2842,7485.0
2022-08-17 12:30:00,240.33,240.39,240.15,240.28,2806.0,225.153,225.2092,224.9844,225.1062,2806.0
2022-08-17 12:40:00,240.29,240.59,240.28,240.49,1891.0,225.1156,225.3966,225.1062,225.3029,1891.0
2022-08-17 12:50:00,240.69,240.69,240.44,240.5,4334.0,225.4903,225.4903,225.2561,225.3123,4334.0
2022-08-17 13:00:00,240.43,240.74,240.38,240.47,7542.0,225.2467,225.5371,225.1999,225.2842,7542.0
2022-08-17 13:10:00,240.55,240.82,240.52,240.7,3246.0,225.3591,225.6121,225.331,225.4997,3246.0
2022-08-17 13:20:00,240.73,240.97,240.71,240.95,3936.0,225.5278,225.7526,225.509,225.7339,3936.0
2022-08-17 13:30:00,240.82,241.01,240.72,240.82,4428.0,225.6121,225.7901,225.5184,225.6121,4428.0
2022-08-17 13:40:00,240.99,241.22,240.75,241.03,7177.0,225.7714,225.9868,225.5465,225.8088,7177.0
2022-08-17 13:50:00,241.1,241.29,240.84,241.1,7677.0,225.8744,226.0524,225.6308,225.8744,7677.0
2022-08-17 14:00:00,241.2,241.32,240.62,240.99,3674.0,225.9681,226.0805,225.4247,225.7714,3674.0
2022-08-17 14:10:00,240.83,240.83,240.28,240.54,8041.0,225.6215,225.6215,225.1062,225.3498,8041.0
2022-08-17 14:20:00,240.42,240.8,240.36,240.8,1210.0,225.2374,225.5934,225.1811,225.5934,1210.0
2022-08-17 14:30:00,240.82,241.02,240.55,240.91,3565.0,225.6121,225.7995,225.3591,225.6964,3565.0
2022-08-17 14:40:00,240.85,240.85,240.62,240.62,2979.0,225.6402,225.6402,225.4247,225.4247,2979.0
2022-08-17 14:50:00,240.62,240.68,240.46,240.47,4275.0,225.4247,225.4809,225.2748,225.2842,4275.0
2022-08-17 15:00:00,240.46,240.57,240.38,240.44,3041.0,225.2748,225.3779,225.1999,225.2561,3041.0
2022-08-17 15:10:00,240.48,240.48,240.05,240.12,3429.0,225.2936,225.2936,224.8907,224.9563,3429.0
2022-08-17 15:20:00,240.04,240.29,239.97,240.21,6167.0,224.8814,225.1156,224.8158,225.0406,6167.0
2022-08-17 15:30:00,240.26,240.81,240.14,240.7,9346.0,225.0875,225.6027,224.975,225.4997,9346.0
2022-08-17 15:40:00,240.67,240.88,240.55,240.55,8662.0,225.4716,225.6683,225.3591,225.3591,8662.0
2022-08-17 15:50:00,240.51,240.69,239.82,239.93,35170.0,225.3217,225.4903,224.6752,224.7783,35170.0
2022-08-18 09:30:00,241.62,242.93,241.21,242.25,10038.0,226.3616,227.5888,225.9775,226.9518,10038.0
2022-08-18 09:40:00,242.42,242.42,241.04,241.86,10375.0,227.1111,227.1111,225.8182,226.5864,10375.0
2022-08-18 09:50:00,241.93,242.15,241.64,241.65,3244.0,226.652,226.8581,226.3803,226.3897,3244.0
2022-08-18 10:00:00,241.65,241.77,240.62,240.92,4510.0,226.3897,226.5021,225.4247,225.7058,4510.0
2022-08-18 10:10:00,241.07,241.35,240.75,240.75,3274.0,225.8463,226.1086,225.5465,225.5465,3274.0
2022-08-18 10:20:00,241.04,241.64,240.58,240.59,3221.0,225.8182,226.3803,225.3873,225.3966,3221.0
2022-08-18 10:30:00,240.79,240.91,240.33,240.44,2690.0,225.584,225.6964,225.153,225.2561,2690.0
2022-08-18 10:40:00,240.36,241.06,240.36,241.04,8618.0,225.1811,225.8369,225.1811,225.8182,8618.0
2022-08-18 10:50:00,240.84,241.0,239.84,240.04,4592.0,225.6308,225.7807,224.694,224.8814,4592.0
2022-08-18 11:00:00,239.96,240.08,239.47,239.87,2817.0,224.8064,224.9188,224.3473,224.7221,2817.0
2022-08-18 11:10:00,239.64,240.06,239.63,239.92,2035.0,224.5066,224.9001,224.4972,224.7689,2035.0
2022-08-18 11:20:00,239.78,239.97,239.63,239.97,1255.0,224.6378,224.8158,224.4972,224.8158,1255.0
2022-08-18 11:30:00,239.93,240.48,239.69,240.3,3540.0,224.7783,225.2936,224.5535,225.1249,3540.0
2022-08-18 11:40:00,240.12,240.14,239.98,240.12,1400.0,224.9563,224.975,224.8251,224.9563,1400.0
2022-08-18 11:50:00,240.12,240.43,239.93,239.93,4701.0,224.9563,225.2467,224.7783,224.7783,4701.0
2022-08-18 12:00:00,240.12,240.12,239.87,239.91,610.0,224.9563,224.9563,224.7221,224.7596,610.0
2022-08-18 12:10:00,239.87,240.22,239.71,239.86,4579.0,224.7221,225.05,224.5722,224.7127,4579.0
2022-08-18 12:20:00,239.75,239.75,239.21,239.21,2417.0,224.6097,224.6097,224.1038,224.1038,2417.0
2022-08-18 12:30:00,239.19,239.37,238.99,239.06,2663.0,224.085,224.2537,223.8977,223.9632,2663.0
2022-08-18 12:40:00,239.17,239.33,238.98,239.22,2842.0,224.0663,224.2162,223.8883,224.1131,2842.0
2022-08-18 12:50:00,239.26,239.26,238.8,238.83,2202.0,224.1506,224.1506,223.7197,223.7478,2202.0
2022-08-18 13:00:00,238.81,238.97,238.79,238.83,1925.0,223.729,223.8789,223.7103,223.7478,1925.0
2022-08-18 13:10:00,238.8,238.98,238.52,238.7,3348.0,223.7197,223.8883,223.4573,223.626,3348.0
2022-08-18 13:20:00,238.65,238.7,238.38,238.7,3599.0,223.5791,223.626,223.3262,223.626,3599.0
2022-08-18 13:30:00,238.76,238.86,238.63,238.68,2573.0,223.6822,223.7759,223.5604,223.6072,2573.0
2022-08-18 13:40:00,238.68,238.94,238.6,238.62,2240.0,223.6072,223.8508,223.5323,223.551,2240.0
2022-08-18 13:50:00,238.59,238.59,238.13,238.24,3337.0,223.5229,223.5229,223.092,223.195,3337.0
2022-08-18 14:00:00,238.14,238.69,238.12,238.69,2758.0,223.1013,223.6166,223.0826,223.6166,2758.0
2022-08-18 14:10:00,238.67,238.73,238.48,238.66,2669.0,223.5979,223.6541,223.4199,223.5885,2669.0
2022-08-18 14:20:00,238.7,238.74,238.51,238.66,2145.0,223.626,223.6634,223.448,223.5885,2145.0
2022-08-18 14:30:00,238.58,238.62,238.4,238.55,3436.0,223.5136,223.551,223.3449,223.4854,3436.0
2022-08-18 14:40:00,238.56,238.78,238.56,238.59,2039.0,223.4948,223.7009,223.4948,223.5229,2039.0
2022-08-18 14:50:00,238.63,238.65,238.11,238.29,4571.0,223.5604,223.5791,223.0732,223.2419,4571.0
2022-08-18 15:00:00,238.34,238.67,238.34,238.52,3353.0,223.2887,223.5979,223.2887,223.4573,3353.0
2022-08-18 15:10:00,238.38,238.75,238.38,238.72,4850.0,223.3262,223.6728,223.3262,223.6447,4850.0
2022-08-18 15:20:00,238.65,238.85,238.64,238.64,2108.0,223.5791,223.7665,223.5698,223.5698,2108.0
2022-08-18 15:30:00,238.76,238.99,238.72,238.85,5570.0,223.6822,223.8977,223.6447,223.7665,5570.0
2022-08-18 15:40:00,238.87,239.09,238.54,238.86,19779.0,223.7852,223.9913,223.4761,223.7759,19779.0
2022-08-18 15:50:00,238.84,238.84,238.14,238.43,57413.0,223.7571,223.7571,223.1013,223.373,57413.0
2022-08-19 09:30:00,237.95,239.41,237.69,238.2,40981.0,222.9233,224.2911,222.6798,223.1575,40981.0
2022-08-19 09:40:00,238.25,239.38,238.24,239.09,4854.0,223.2044,224.263,223.195,223.9913,4854.0
2022-08-19 09:50:00,239.05,239.24,237.75,237.75,6381.0,223.9539,224.1319,222.736,222.736,6381.0
2022-08-19 10:00:00,237.99,238.98,237.99,238.56,8332.0,222.9608,223.8883,222.9608,223.4948,8332.0
2022-08-19 10:10:00,238.53,239.14,238.53,238.7,3561.0,223.4667,224.0382,223.4667,223.626,3561.0
2022-08-19 10:20:00,238.87,239.07,238.5,238.81,8953.0,223.7852,223.9726,223.4386,223.729,8953.0
2022-08-19 10:30:00,238.65,238.98,238.65,238.77,3828.0,223.5791,223.8883,223.5791,223.6916,3828.0
2022-08-19 10:40:00,238.72,239.06,238.39,239.04,4941.0,223.6447,223.9632,223.3356,223.9445,4941.0
2022-08-19 10:50:00,239.08,239.56,238.93,239.56,5997.0,223.982,224.4317,223.8414,224.4317,5997.0
2022-08-19 11:00:00,239.26,239.39,238.68,238.68,3757.0,224.1506,224.2724,223.6072,223.6072,3757.0
2022-08-19 11:10:00,238.64,238.76,238.19,238.57,5500.0,223.5698,223.6822,223.1482,223.5042,5500.0
2022-08-19 11:20:00,238.57,238.66,237.87,238.06,3247.0,223.5042,223.5885,222.8484,223.0264,3247.0
2022-08-19 11:30:00,238.02,238.02,237.45,237.84,6050.0,222.9889,222.9889,222.4549,222.8203,6050.0
2022-08-19 11:40:00,238.01,238.2,238.0,238.15,1628.0,222.9795,223.1575,222.9702,223.1107,1628.0
2022-08-19 11:50:00,238.24,238.65,238.24,238.46,3111.0,223.195,223.5791,223.195,223.4011,3111.0
2022-08-19 12:00:00,238.33,238.33,237.97,238.14,4296.0,223.2793,223.2793,222.9421,223.1013,4296.0
2022-08-19 12:10:00,238.23,238.63,238.23,238.44,7476.0,223.1857,223.5604,223.1857,223.3824,7476.0
2022-08-19 12:20:00,238.43,238.43,237.93,238.09,3878.0,223.373,223.373,222.9046,223.0545,3878.0
2022-08-19 12:30:00,238.09,238.52,238.05,238.52,3149.0,223.0545,223.4573,223.017,223.4573,3149.0
2022-08-19 12:40:00,238.45,238.45,238.31,238.43,2215.0,223.3918,223.3918,223.2606,223.373,2215.0
2022-08-19 12:50:00,238.5,238.81,238.48,238.48,4428.0,223.4386,223.729,223.4199,223.4199,4428.0
2022-08-19 13:00:00,238.38,239.08,238.27,239.08,5888.0,223.3262,223.982,223.2231,223.982,5888.0
2022-08-19 13:10:00,239.08,239.08,238.81,238.98,3329.0,223.982,223.982,223.729,223.8883,3329.0
2022-08-19 13:20:00,239.12,239.2,238.89,239.05,3669.0,224.0195,224.0944,223.804,223.9539,3669.0
2022-08-19 13:30:00,239.01,239.05,238.81,238.84,8706.0,223.9164,223.9539,223.729,223.7571,8706.0
2022-08-19 13:40:00,238.96,239.07,238.8,238.8,4516.0,223.8696,223.9726,223.7197,223.7197,4516.0
2022-08-19 13:50:00,238.8,238.86,238.6,238.77,6678.0,223.7197,223.7759,223.5323,223.6916,6678.0
2022-08-19 14:00:00,238.8,239.3,238.76,239.3,6238.0,223.7197,224.1881,223.6822,224.1881,6238.0
2022-08-19 14:10:00,239.17,239.27,238.97,238.97,7322.0,224.0663,224.16,223.8789,223.8789,7322.0
2022-08-19 14:20:00,238.97,239.4,238.96,239.24,4651.0,223.8789,224.2818,223.8696,224.1319,4651.0
2022-08-19 14:30:00,239.23,239.28,238.85,239.0,6881.0,224.1225,224.1693,223.7665,223.907,6881.0
2022-08-19 14:40:00,238.89,239.02,238.82,238.82,7381.0,223.804,223.9258,223.7384,223.7384,7381.0
2022-08-19 14:50:00,238.83,238.83,238.07,238.18,3090.0,223.7478,223.7478,223.0358,223.1388,3090.0
2022-08-19 15:00:00,238.12,238.15,237.93,238.0,3375.0,223.0826,223.1107,222.9046,222.9702,3375.0
2022-08-19 15:10:00,238.05,238.42,238.05,238.25,6938.0,223.017,223.3637,223.017,223.2044,6938.0
2022-08-19 15:20:00,238.26,238.36,238.13,238.25,5629.0,223.2138,223.3074,223.092,223.2044,5629.0
2022-08-19 15:30:00,238.23,238.3,238.09,238.21,9982.0,223.1857,223.2512,223.0545,223.1669,9982.0
2022-08-19 15:40:00,238.3,238.63,238.28,238.52,12302.0,223.2512,223.5604,223.2325,223.4573,12302.0
2022-08-19 15:50:00,238.48,238.68,238.18,238.27,50420.0,223.4199,223.6072,223.1388,223.2231,50420.0
2022-08-22 09:30:00,237.35,238.42,236.56,236.92,15880.0,222.3612,223.3637,221.6211,221.9584,15880.0
2022-08-22 09:40:00,236.92,237.94,236.33,236.42,22943.0,221.9584,222.914,221.4056,221.49,22943.0
2022-08-22 09:50:00,236.52,236.85,236.31,236.68,14252.0,221.5836,221.8928,221.3869,221.7335,14252.0
2022-08-22 10:00:00,236.82,236.86,236.07,236.49,13995.0,221.8647,221.9022,221.1621,221.5555,13995.0
2022-08-22 10:10:00,236.53,236.63,236.05,236.59,5916.0,221.593,221.6867,221.1433,221.6492,5916.0
2022-08-22 10:20:00,236.47,236.77,236.18,236.46,4037.0,221.5368,221.8179,221.2651,221.5274,4037.0
2022-08-22 10:30:00,236.7,236.82,236.01,236.02,18938.0,221.7523,221.8647,221.1058,221.1152,18938.0
2022-08-22 10:40:00,236.12,236.23,235.17,235.3,13998.0,221.2089,221.312,220.3189,220.4407,13998.0
2022-08-22 10:50:00,235.31,235.62,235.11,235.6,9707.0,220.4501,220.7405,220.2627,220.7217,9707.0
2022-08-22 11:00:00,235.56,235.65,235.09,235.2,10402.0,220.6843,220.7686,220.2439,220.347,10402.0
2022-08-22 11:10:00,235.2,235.2,234.82,234.95,15401.0,220.347,220.347,219.991,220.1128,15401.0
2022-08-22 11:20:00,234.89,235.81,234.88,235.81,16284.0,220.0566,220.9185,220.0472,220.9185,16284.0
2022-08-22 11:30:00,235.84,235.85,235.14,235.4,9017.0,220.9466,220.956,220.2908,220.5344,9017.0
2022-08-22 11:40:00,235.4,235.43,235.12,235.21,4308.0,220.5344,220.5625,220.2721,220.3564,4308.0
2022-08-22 11:50:00,235.22,235.22,234.79,234.98,9959.0,220.3657,220.3657,219.9629,220.1409,9959.0
2022-08-22 12:00:00,234.88,235.11,234.71,234.81,13420.0,220.0472,220.2627,219.8879,219.9816,13420.0
2022-08-22 12:10:00,234.79,234.95,234.12,234.21,14166.0,219.9629,220.1128,219.3352,219.4195,14166.0
2022-08-22 12:20:00,234.28,234.9,234.28,234.4,4613.0,219.4851,220.0659,219.4851,219.5975,4613.0
2022-08-22 12:30:00,234.4,234.47,233.79,233.87,5704.0,219.5975,219.6631,219.026,219.101,5704.0
2022-08-22 12:40:00,233.79,233.85,233.17,233.39,8743.0,219.026,219.0823,218.4452,218.6513,8743.0
2022-08-22 12:50:00,233.38,233.6,233.27,233.45,7326.0,218.6419,218.848,218.5389,218.7075,7326.0
2022-08-22 13:00:00,233.58,233.58,233.0,233.0,9761.0,218.8293,218.8293,218.2859,218.2859,9761.0
2022-08-22 13:10:00,232.84,233.06,232.56,232.83,4902.0,218.136,218.3421,217.8737,218.1267,4902.0
2022-08-22 13:20:00,232.81,232.88,232.18,232.19,8918.0,218.1079,218.1735,217.5177,217.5271,8918.0
2022-08-22 13:30:00,232.29,232.3,231.9,231.97,24172.0,217.6208,217.6301,217.2554,217.321,24172.0
2022-08-22 13:40:00,232.0,232.1,231.88,232.06,14226.0,217.3491,217.4428,217.2367,217.4053,14226.0
2022-08-22 13:50:00,232.06,232.33,232.06,232.25,8751.0,217.4053,217.6582,217.4053,217.5833,8751.0
2022-08-22 14:00:00,232.42,232.73,232.35,232.5,9263.0,217.7426,218.033,217.677,217.8175,9263.0
2022-08-22 14:10:00,232.5,232.58,232.33,232.49,7125.0,217.8175,217.8925,217.6582,217.8081,7125.0
2022-08-22 14:20:00,232.47,232.95,232.32,232.5,18668.0,217.7894,218.2391,217.6489,217.8175,18668.0
2022-08-22 14:30:00,232.44,232.79,232.41,232.7,11757.0,217.7613,218.0892,217.7332,218.0049,11757.0
2022-08-22 14:40:00,232.66,232.87,232.43,232.45,31026.0,217.9674,218.1641,217.7519,217.7707,31026.0
2022-08-22 14:50:00,232.35,232.35,231.84,232.2,6773.0,217.677,217.677,217.1992,217.5365,6773.0
2022-08-22 15:00:00,232.11,232.41,232.1,232.41,10298.0,217.4521,217.7332,217.4428,217.7332,10298.0
2022-08-22 15:10:00,232.61,232.91,232.28,232.28,10817.0,217.9206,218.2016,217.6114,217.6114,10817.0
2022-08-22 15:20:00,232.3,232.32,231.86,231.98,28053.0,217.6301,217.6489,217.2179,217.3303,28053.0
2022-08-22 15:30:00,232.0,232.25,231.87,231.93,25354.0,217.3491,217.5833,217.2273,217.2835,25354.0
2022-08-22 15:40:00,231.97,231.97,231.17,231.3,22665.0,217.321,217.321,216.5715,216.6933,22665.0
2022-08-22 15:50:00,231.3,231.31,230.48,231.31,170773.0,216.6933,216.7027,215.9251,216.7027,170773.0
2022-08-23 09:30:00,232.25,233.0,231.5,232.42,31127.0,217.5833,218.2859,216.8807,217.7426,31127.0
2022-08-23 09:40:00,232.35,233.0,231.86,231.97,22454.0,217.677,218.2859,217.2179,217.321,22454.0
2022-08-23 09:50:00,232.64,233.03,232.33,233.0,25611.0,217.9487,218.314,217.6582,218.2859,25611.0
2022-08-23 10:00:00,232.93,234.54,232.86,234.54,31637.0,218.2204,219.7287,218.1548,219.7287,31637.0
2022-08-23 10:10:00,234.29,234.86,233.11,234.22,42535.0,219.4945,220.0285,218.389,219.4289,42535.0
2022-08-23 10:20:00,234.22,234.48,233.31,233.55,15492.0,219.4289,219.6725,218.5764,218.8012,15492.0
2022-08-23 10:30:00,233.57,233.85,232.83,232.83,14173.0,218.8199,219.0823,218.1267,218.1267,14173.0
2022-08-23 10:40:00,232.76,233.68,232.59,233.57,19758.0,218.0611,218.923,217.9018,218.8199,19758.0
2022-08-23 10:50:00,233.45,233.72,231.87,231.97,28114.0,218.7075,218.9605,217.2273,217.321,28114.0
2022-08-23 11:00:00,232.27,232.27,230.69,232.02,52852.0,217.602,217.602,216.1218,217.3678,52852.0
2022-08-23 11:10:00,232.12,232.38,231.4,231.53,29846.0,217.4615,217.7051,216.787,216.9088,29846.0
2022-08-23 11:20:00,231.93,231.97,231.04,231.43,22837.0,217.2835,217.321,216.4497,216.8151,22837.0
2022-08-23 11:30:00,231.44,231.77,231.02,231.17,18139.0,216.8244,217.1336,216.431,216.5715,18139.0
2022-08-23 11:40:00,231.21,233.01,231.14,232.64,39414.0,216.609,218.2953,216.5434,217.9487,39414.0
2022-08-23 11:50:00,232.69,233.26,232.13,232.13,32967.0,217.9955,218.5295,217.4709,217.4709,32967.0
2022-08-23 12:00:00,232.26,232.58,231.57,232.58,17573.0,217.5927,217.8925,216.9462,217.8925,17573.0
2022-08-23 12:10:00,232.54,232.57,231.82,231.82,22267.0,217.855,217.8831,217.1804,217.1804,22267.0
2022-08-23 12:20:00,232.08,232.82,231.56,231.69,18837.0,217.424,218.1173,216.9369,217.0587,18837.0
2022-08-23 12:30:00,231.57,232.14,231.57,232.14,7381.0,216.9462,217.4802,216.9462,217.4802,7381.0
2022-08-23 12:40:00,232.03,232.8,231.93,232.4,17360.0,217.3772,218.0986,217.2835,217.7238,17360.0
2022-08-23 12:50:00,232.41,232.83,232.03,232.71,8849.0,217.7332,218.1267,217.3772,218.0142,8849.0
2022-08-23 13:00:00,232.61,232.91,232.22,232.65,20996.0,217.9206,218.2016,217.5552,217.958,20996.0
2022-08-23 13:10:00,232.66,233.36,232.61,233.25,21189.0,217.9674,218.6232,217.9206,218.5201,21189.0
2022-08-23 13:20:00,233.27,233.89,233.18,233.38,49729.0,218.5389,219.1197,218.4546,218.6419,49729.0
2022-08-23 13:30:00,233.21,233.76,232.72,232.72,29153.0,218.4827,218.9979,218.0236,218.0236,29153.0
2022-08-23 13:40:00,232.87,233.22,232.6,232.78,5513.0,218.1641,218.492,217.9112,218.0798,5513.0
2022-08-23 13:50:00,232.5,233.05,232.33,232.55,10248.0,217.8175,218.3328,217.6582,217.8643,10248.0
2022-08-23 14:00:00,232.49,232.78,232.31,232.67,5483.0,217.8081,218.0798,217.6395,217.9768,5483.0
2022-08-23 14:10:00,232.76,232.76,232.15,232.56,10318.0,218.0611,218.0611,217.4896,217.8737,10318.0
2022-08-23 14:20:00,232.64,232.7,232.33,232.55,6395.0,217.9487,218.0049,217.6582,217.8643,6395.0
2022-08-23 14:30:00,232.7,232.89,232.6,232.89,1695.0,218.0049,218.1829,217.9112,218.1829,1695.0
2022-08-23 14:40:00,233.14,233.52,232.96,233.11,7865.0,218.4171,218.7731,218.2485,218.389,7865.0
2022-08-23 14:50:00,232.88,233.64,232.83,233.57,33015.0,218.1735,218.8855,218.1267,218.8199,33015.0
2022-08-23 15:00:00,233.64,233.82,233.44,233.74,5356.0,218.8855,219.0541,218.6981,218.9792,5356.0
2022-08-23 15:10:00,233.74,233.79,233.48,233.58,11699.0,218.9792,219.026,218.7356,218.8293,11699.0
2022-08-23 15:20:00,233.59,234.14,233.59,234.08,24848.0,218.8387,219.3539,218.8387,219.2977,24848.0
2022-08-23 15:30:00,234.03,234.11,233.59,233.7,44788.0,219.2509,219.3258,218.8387,218.9417,44788.0
2022-08-23 15:40:00,233.73,233.84,233.21,233.26,29430.0,218.9698,219.0729,218.4827,218.5295,29430.0
2022-08-23 15:50:00,233.1,233.17,232.0,232.1,122179.0,218.3796,218.4452,217.3491,217.4428,122179.0
2022-08-24 09:30:00,232.75,233.6,232.35,232.85,18061.0,218.0517,218.848,217.677,218.1454,18061.0
2022-08-24 09:40:00,233.06,234.19,232.76,234.07,16234.0,218.3421,219.4008,218.0611,219.2884,16234.0
2022-08-24 09:50:00,234.06,234.68,233.62,233.95,45845.0,219.279,219.8598,218.8668,219.1759,45845.0
2022-08-24 10:00:00,233.84,234.26,233.54,234.05,12059.0,219.0729,219.4664,218.7918,219.2696,12059.0
2022-08-24 10:10:00,233.9,234.22,233.57,234.17,10700.0,219.1291,219.4289,218.8199,219.382,10700.0
2022-08-24 10:20:00,234.03,234.43,233.09,233.09,7501.0,219.2509,219.6256,218.3702,218.3702,7501.0
2022-08-24 10:30:00,233.12,233.12,232.39,232.66,9099.0,218.3984,218.3984,217.7145,217.9674,9099.0
2022-08-24 10:40:00,232.67,232.81,232.34,232.55,8198.0,217.9768,218.1079,217.6676,217.8643,8198.0
2022-08-24 10:50:00,232.65,232.86,232.43,232.61,2923.0,217.958,218.1548,217.7519,217.9206,2923.0
2022-08-24 11:00:00,232.41,232.6,232.19,232.31,3526.0,217.7332,217.9112,217.5271,217.6395,3526.0
2022-08-24 11:10:00,232.09,232.68,232.01,232.66,3411.0,217.4334,217.9861,217.3585,217.9674,3411.0
2022-08-24 11:20:00,232.93,233.57,232.75,233.57,22338.0,218.2204,218.8199,218.0517,218.8199,22338.0
2022-08-24 11:30:00,233.75,234.26,233.75,234.05,24081.0,218.9886,219.4664,218.9886,219.2696,24081.0
2022-08-24 11:40:00,233.99,234.14,233.15,233.15,32138.0,219.2134,219.3539,218.4265,218.4265,32138.0
2022-08-24 11:50:00,233.09,233.62,233.02,233.23,7124.0,218.3702,218.8668,218.3047,218.5014,7124.0
2022-08-24 12:00:00,233.4,233.5,232.98,233.5,9339.0,218.6607,218.7544,218.2672,218.7544,9339.0
2022-08-24 12:10:00,233.54,233.57,233.2,233.54,7562.0,218.7918,218.8199,218.4733,218.7918,7562.0
2022-08-24 12:20:00,233.43,233.52,233.33,233.49,4607.0,218.6888,218.7731,218.5951,218.745,4607.0
2022-08-24 12:30:00,233.41,233.41,232.4,232.4,2378.0,218.67,218.67,217.7238,217.7238,2378.0
2022-08-24 12:40:00,232.62,232.67,232.12,232.2,4221.0,217.9299,217.9768,217.4615,217.5365,4221.0
2022-08-24 12:50:00,232.31,232.32,232.03,232.27,5820.0,217.6395,217.6489,217.3772,217.602,5820.0
2022-08-24 13:00:00,232.11,232.25,231.9,232.11,27008.0,217.4521,217.5833,217.2554,217.4521,27008.0
2022-08-24 13:10:00,232.16,232.46,232.1,232.39,2514.0,217.499,217.78,217.4428,217.7145,2514.0
2022-08-24 13:20:00,232.36,232.41,232.21,232.23,2931.0,217.6863,217.7332,217.5458,217.5646,2931.0
2022-08-24 13:30:00,232.22,232.51,232.16,232.38,7215.0,217.5552,217.8269,217.499,217.7051,7215.0
2022-08-24 13:40:00,232.54,232.6,232.33,232.57,2195.0,217.855,217.9112,217.6582,217.8831,2195.0
2022-08-24 13:50:00,232.68,232.68,232.2,232.4,2113.0,217.9861,217.9861,217.5365,217.7238,2113.0
2022-08-24 14:00:00,232.4,232.61,232.39,232.44,2716.0,217.7238,217.9206,217.7145,217.7613,2716.0
2022-08-24 14:10:00,232.43,232.64,232.34,232.51,4323.0,217.7519,217.9487,217.6676,217.8269,4323.0
2022-08-24 14:20:00,232.41,232.7,232.41,232.55,4298.0,217.7332,218.0049,217.7332,217.8643,4298.0
2022-08-24 14:30:00,232.49,232.49,232.24,232.48,4470.0,217.8081,217.8081,217.5739,217.7988,4470.0
2022-08-24 14:40:00,232.54,232.55,232.26,232.31,3199.0,217.855,217.8643,217.5927,217.6395,3199.0
2022-08-24 14:50:00,232.42,232.83,232.42,232.81,5373.0,217.7426,218.1267,217.7426,218.1079,5373.0
2022-08-24 15:00:00,232.81,233.02,232.65,233.02,4706.0,218.1079,218.3047,217.958,218.3047,4706.0
2022-08-24 15:10:00,232.87,233.01,232.66,232.9,9726.0,218.1641,218.2953,217.9674,218.1922,9726.0
2022-08-24 15:20:00,232.88,232.97,232.56,232.78,17435.0,218.1735,218.2578,217.8737,218.0798,17435.0
2022-08-24 15:30:00,232.81,233.38,232.51,233.07,45881.0,218.1079,218.6419,217.8269,218.3515,45881.0
2022-08-24 15:40:00,233.1,233.41,232.76,232.93,24430.0,218.3796,218.67,218.0611,218.2204,24430.0
2022-08-24 15:50:00,232.98,233.76,232.88,232.96,58107.0,218.2672,218.9979,218.1735,218.2485,58107.0
2022-08-25 09:30:00,233.8,234.52,233.74,234.18,16581.0,219.0354,219.7099,218.9792,219.3914,16581.0
2022-08-25 09:40:00,234.39,235.07,233.9,234.82,4986.0,219.5882,220.2252,219.1291,219.991,4986.0
2022-08-25 09:50:00,234.82,235.22,234.48,235.0,15156.0,219.991,220.3657,219.6725,220.1596,15156.0
2022-08-25 10:00:00,235.0,235.3,234.31,234.47,13938.0,220.1596,220.4407,219.5132,219.6631,13938.0
2022-08-25 10:10:00,234.28,235.01,234.15,235.0,8929.0,219.4851,220.169,219.3633,220.1596,8929.0
2022-08-25 10:20:00,235.0,235.09,234.42,234.42,8942.0,220.1596,220.2439,219.6163,219.6163,8942.0
2022-08-25 10:30:00,234.55,234.95,234.5,234.74,7792.0,219.738,220.1128,219.6912,219.916,7792.0
2022-08-25 10:40:00,234.74,234.79,234.5,234.69,4902.0,219.916,219.9629,219.6912,219.8692,4902.0
2022-08-25 10:50:00,234.57,234.63,234.11,234.58,9243.0,219.7568,219.813,219.3258,219.7662,9243.0
2022-08-25 11:00:00,234.56,234.56,233.85,233.9,12487.0,219.7474,219.7474,219.0823,219.1291,12487.0
2022-08-25 11:10:00,233.92,234.04,233.45,233.56,8492.0,219.1478,219.2603,218.7075,218.8106,8492.0
2022-08-25 11:20:00,233.61,234.84,233.5,234.48,15505.0,218.8574,220.0097,218.7544,219.6725,15505.0
2022-08-25 11:30:00,234.55,234.74,234.32,234.5,2496.0,219.738,219.916,219.5226,219.6912,2496.0
2022-08-25 11:40:00,234.57,234.67,234.29,234.29,4958.0,219.7568,219.8505,219.4945,219.4945,4958.0
2022-08-25 11:50:00,234.39,234.53,234.3,234.43,2131.0,219.5882,219.7193,219.5038,219.6256,2131.0
2022-08-25 12:00:00,234.54,234.54,234.23,234.4,825.0,219.7287,219.7287,219.4383,219.5975,825.0
2022-08-25 12:10:00,234.32,234.38,234.1,234.35,11615.0,219.5226,219.5788,219.3165,219.5507,11615.0
2022-08-25 12:20:00,234.43,234.99,234.42,234.84,18024.0,219.6256,220.1503,219.6163,220.0097,18024.0
2022-08-25 12:30:00,234.77,235.07,234.62,235.05,13029.0,219.9442,220.2252,219.8036,220.2065,13029.0
2022-08-25 12:40:00,234.92,234.98,234.4,234.4,9103.0,220.0847,220.1409,219.5975,219.5975,9103.0
2022-08-25 12:50:00,234.48,234.88,234.47,234.49,4786.0,219.6725,220.0472,219.6631,219.6818,4786.0
2022-08-25 13:00:00,234.36,234.57,234.29,234.36,3300.0,219.56,219.7568,219.4945,219.56,3300.0
2022-08-25 13:10:00,234.4,234.69,234.37,234.63,1750.0,219.5975,219.8692,219.5694,219.813,1750.0
2022-08-25 13:20:00,234.66,234.97,234.66,234.88,3547.0,219.8411,220.1315,219.8411,220.0472,3547.0
2022-08-25 13:30:00,234.95,235.03,234.61,234.75,14573.0,220.1128,220.1877,219.7943,219.9254,14573.0
2022-08-25 13:40:00,234.9,235.05,234.85,234.88,5376.0,220.0659,220.2065,220.0191,220.0472,5376.0
2022-08-25 13:50:00,234.75,234.92,234.73,234.91,2366.0,219.9254,220.0847,219.9067,220.0753,2366.0
2022-08-25 14:00:00,234.94,234.94,234.63,234.92,3196.0,220.1034,220.1034,219.813,220.0847,3196.0
2022-08-25 14:10:00,235.03,235.42,234.95,235.4,10344.0,220.1877,220.5531,220.1128,220.5344,10344.0
2022-08-25 14:20:00,235.48,236.06,235.45,236.0,5262.0,220.6093,221.1527,220.5812,221.0965,5262.0
2022-08-25 14:30:00,236.04,236.21,235.91,235.92,4989.0,221.134,221.2932,221.0122,221.0215,4989.0
2022-08-25 14:40:00,235.94,236.05,235.86,235.92,5717.0,221.0403,221.1433,220.9653,221.0215,5717.0
2022-08-25 14:50:00,235.98,236.25,235.92,235.93,7529.0,221.0777,221.3307,221.0215,221.0309,7529.0
2022-08-25 15:00:00,235.98,236.39,235.94,236.14,5137.0,221.0777,221.4619,221.0403,221.2276,5137.0
2022-08-25 15:10:00,236.21,236.38,236.07,236.38,6056.0,221.2932,221.4525,221.1621,221.4525,6056.0
2022-08-25 15:20:00,236.43,236.97,236.4,236.95,8983.0,221.4993,222.0052,221.4712,221.9865,8983.0
2022-08-25 15:30:00,236.92,237.3,236.82,237.28,33893.0,221.9584,222.3144,221.8647,222.2956,33893.0
2022-08-25 15:40:00,237.28,238.2,237.21,238.2,34955.0,222.2956,223.1575,222.2301,223.1575,34955.0
2022-08-25 15:50:00,238.3,238.57,237.9,238.45,82484.0,223.2512,223.5042,222.8765,223.3918,82484.0
2022-08-26 09:30:00,239.4,240.57,239.4,240.07,21628.0,224.2818,225.3779,224.2818,224.9095,21628.0
2022-08-26 09:40:00,239.82,240.59,239.75,240.31,8998.0,224.6752,225.3966,224.6097,225.1343,8998.0
2022-08-26 09:50:00,240.19,240.34,239.96,240.05,15546.0,225.0219,225.1624,224.8064,224.8907,15546.0
2022-08-26 10:00:00,240.01,240.16,238.4,239.46,26607.0,224.8532,224.9938,223.3449,224.338,26607.0
2022-08-26 10:10:00,239.44,239.99,239.03,239.84,6927.0,224.3192,224.8345,223.9351,224.694,6927.0
2022-08-26 10:20:00,239.69,239.69,238.38,238.71,14067.0,224.5535,224.5535,223.3262,223.6353,14067.0
2022-08-26 10:30:00,238.54,238.54,237.61,237.72,14223.0,223.4761,223.4761,222.6048,222.7079,14223.0
2022-08-26 10:40:00,237.85,238.41,237.72,238.24,8876.0,222.8297,223.3543,222.7079,223.195,8876.0
2022-08-26 10:50:00,238.13,238.59,238.0,238.39,8327.0,223.092,223.5229,222.9702,223.3356,8327.0
2022-08-26 11:00:00,238.32,238.32,237.09,237.56,10612.0,223.27,223.27,222.1176,222.558,10612.0
2022-08-26 11:10:00,237.44,237.65,236.9,237.13,2446.0,222.4455,222.6423,221.9396,222.1551,2446.0
2022-08-26 11:20:00,236.95,236.95,236.2,236.54,3057.0,221.9865,221.9865,221.2838,221.6024,3057.0
2022-08-26 11:30:00,236.41,237.13,236.4,236.67,2296.0,221.4806,222.1551,221.4712,221.7242,2296.0
2022-08-26 11:40:00,236.85,237.08,236.75,237.08,2835.0,221.8928,222.1083,221.7991,222.1083,2835.0
2022-08-26 11:50:00,237.06,237.29,236.84,236.98,2741.0,222.0895,222.305,221.8834,222.0146,2741.0
2022-08-26 12:00:00,236.98,236.98,236.36,236.51,2254.0,222.0146,222.0146,221.4337,221.5743,2254.0
2022-08-26 12:10:00,236.47,236.48,236.11,236.26,5034.0,221.5368,221.5462,221.1995,221.3401,5034.0
2022-08-26 12:20:00,236.32,236.37,236.14,236.32,5317.0,221.3963,221.4431,221.2276,221.3963,5317.0
2022-08-26 12:30:00,236.22,236.22,235.85,236.15,952.0,221.3026,221.3026,220.956,221.237,952.0
2022-08-26 12:40:00,236.0,236.3,235.99,236.27,2851.0,221.0965,221.3775,221.0871,221.3494,2851.0
2022-08-26 12:50:00,236.3,236.48,236.02,236.48,2687.0,221.3775,221.5462,221.1152,221.5462,2687.0
2022-08-26 13:00:00,236.39,236.75,236.27,236.46,3796.0,221.4619,221.7991,221.3494,221.5274,3796.0
2022-08-26 13:10:00,236.2,236.51,235.99,236.31,12548.0,221.2838,221.5743,221.0871,221.3869,12548.0
2022-08-26 13:20:00,236.33,236.5,236.32,236.46,1523.0,221.4056,221.5649,221.3963,221.5274,1523.0
2022-08-26 13:30:00,236.36,236.45,236.01,236.01,4615.0,221.4337,221.5181,221.1058,221.1058,4615.0
2022-08-26 13:40:00,235.99,235.99,235.51,235.73,1734.0,221.0871,221.0871,220.6374,220.8435,1734.0
2022-08-26 13:50:00,235.71,236.08,235.66,235.98,4442.0,220.8248,221.1714,220.778,221.0777,4442.0
2022-08-26 14:00:00,235.97,235.97,235.72,235.8,2375.0,221.0684,221.0684,220.8342,220.9091,2375.0
2022-08-26 14:10:00,235.7,235.73,235.48,235.54,4407.0,220.8154,220.8435,220.6093,220.6655,4407.0
2022-08-26 14:20:00,235.6,235.84,235.52,235.63,5240.0,220.7217,220.9466,220.6468,220.7498,5240.0
2022-08-26 14:30:00,235.49,235.64,235.36,235.55,2211.0,220.6187,220.7592,220.4969,220.6749,2211.0
2022-08-26 14:40:00,235.53,235.53,235.2,235.22,3546.0,220.6562,220.6562,220.347,220.3657,3546.0
2022-08-26 14:50:00,235.14,235.18,234.53,234.53,6051.0,220.2908,220.3283,219.7193,219.7193,6051.0
2022-08-26 15:00:00,234.67,234.73,234.05,234.25,2818.0,219.8505,219.9067,219.2696,219.457,2818.0
2022-08-26 15:10:00,234.37,234.98,234.28,234.98,5059.0,219.5694,220.1409,219.4851,220.1409,5059.0
2022-08-26 15:20:00,234.94,235.04,234.5,234.71,5998.0,220.1034,220.1971,219.6912,219.8879,5998.0
2022-08-26 15:30:00,234.55,234.7,233.96,234.34,4107.0,219.738,219.8786,219.1853,219.5413,4107.0
2022-08-26 15:40:00,234.31,234.42,234.03,234.39,25993.0,219.5132,219.6163,219.2509,219.5882,25993.0
2022-08-26 15:50:00,234.37,234.52,233.91,234.01,65359.0,219.5694,219.7099,219.1385,219.2321,65359.0
2022-08-29 09:30:00,232.02,234.39,232.02,232.36,46125.0,217.3678,219.5882,217.3678,217.6863,46125.0
2022-08-29 09:40:00,232.41,232.57,230.82,230.96,8587.0,217.7332,217.8831,216.2436,216.3748,8587.0
2022-08-29 09:50:00,230.81,231.39,230.81,231.12,3490.0,216.2342,216.7776,216.2342,216.5247,3490.0
2022-08-29 10:00:00,231.31,231.81,231.02,231.8,10384.0,216.7027,217.1711,216.431,217.1617,10384.0
2022-08-29 10:10:00,232.29,232.59,232.29,232.42,8920.0,217.6208,217.9018,217.6208,217.7426,8920.0
2022-08-29 10:20:00,232.4,232.6,232.32,232.4,8621.0,217.7238,217.9112,217.6489,217.7238,8621.0
2022-08-29 10:30:00,232.22,232.23,231.06,231.42,4557.0,217.5552,217.5646,216.4684,216.8057,4557.0
2022-08-29 10:40:00,231.66,231.74,231.23,231.23,2089.0,217.0306,217.1055,216.6277,216.6277,2089.0
2022-08-29 10:50:00,231.18,231.39,230.89,231.36,5459.0,216.5809,216.7776,216.3092,216.7495,5459.0
2022-08-29 11:00:00,231.34,231.71,231.34,231.71,4911.0,216.7308,217.0774,216.7308,217.0774,4911.0
2022-08-29 11:10:00,231.82,233.01,231.82,232.8,8207.0,217.1804,218.2953,217.1804,218.0986,8207.0
2022-08-29 11:20:00,232.89,233.32,232.83,233.24,3918.0,218.1829,218.5857,218.1267,218.5108,3918.0
2022-08-29 11:30:00,232.49,233.56,232.49,233.56,3952.0,217.8081,218.8106,217.8081,218.8106,3952.0
2022-08-29 11:40:00,233.59,233.92,233.23,233.82,7291.0,218.8387,219.1478,218.5014,219.0541,7291.0
2022-08-29 11:50:00,233.75,234.25,233.67,234.13,3985.0,218.9886,219.457,218.9136,219.3446,3985.0
2022-08-29 12:00:00,234.18,234.93,234.06,234.89,9643.0,219.3914,220.0941,219.279,220.0566,9643.0
2022-08-29 12:10:00,234.91,235.45,234.63,234.73,16295.0,220.0753,220.5812,219.813,219.9067,16295.0
2022-08-29 12:20:00,234.74,234.91,234.42,234.76,10485.0,219.916,220.0753,219.6163,219.9348,10485.0
2022-08-29 12:30:00,234.47,234.52,234.1,234.35,2886.0,219.6631,219.7099,219.3165,219.5507,2886.0
2022-08-29 12:40:00,234.3,235.12,234.3,234.81,6004.0,219.5038,220.2721,219.5038,219.9816,6004.0
2022-08-29 12:50:00,234.66,234.75,234.47,234.47,911.0,219.8411,219.9254,219.6631,219.6631,911.0
2022-08-29 13:00:00,234.48,234.72,234.43,234.72,2882.0,219.6725,219.8973,219.6256,219.8973,2882.0
2022-08-29 13:10:00,234.51,234.62,234.01,234.03,10206.0,219.7006,219.8036,219.2321,219.2509,10206.0
2022-08-29 13:20:00,234.23,234.49,234.15,234.36,2882.0,219.4383,219.6818,219.3633,219.56,2882.0
2022-08-29 13:30:00,234.35,234.83,234.35,234.83,3719.0,219.5507,220.0004,219.5507,220.0004,3719.0
2022-08-29 13:40:00,234.61,235.03,234.51,234.74,5009.0,219.7943,220.1877,219.7006,219.916,5009.0
2022-08-29 13:50:00,234.83,235.08,234.75,235.07,2761.0,220.0004,220.2346,219.9254,220.2252,2761.0
2022-08-29 14:00:00,235.06,235.14,234.76,234.84,3921.0,220.2158,220.2908,219.9348,220.0097,3921.0
2022-08-29 14:10:00,234.81,234.86,234.39,234.39,4717.0,219.9816,220.0285,219.5882,219.5882,4717.0
2022-08-29 14:20:00,234.48,234.71,234.31,234.65,8166.0,219.6725,219.8879,219.5132,219.8317,8166.0
2022-08-29 14:30:00,234.75,235.26,234.71,235.11,5010.0,219.9254,220.4032,219.8879,220.2627,5010.0
2022-08-29 14:40:00,235.0,235.51,234.99,235.27,12081.0,220.1596,220.6374,220.1503,220.4126,12081.0
2022-08-29 14:50:00,235.12,235.12,234.44,235.0,4658.0,220.2721,220.2721,219.635,220.1596,4658.0
2022-08-29 15:00:00,235.19,235.5,235.11,235.27,4881.0,220.3376,220.6281,220.2627,220.4126,4881.0
2022-08-29 15:10:00,235.36,235.36,234.86,234.87,4928.0,220.4969,220.4969,220.0285,220.0378,4928.0
2022-08-29 15:20:00,234.76,234.79,233.98,234.34,8365.0,219.9348,219.9629,219.204,219.5413,8365.0
2022-08-29 15:30:00,234.29,234.55,234.24,234.47,7448.0,219.4945,219.738,219.4476,219.6631,7448.0
2022-08-29 15:40:00,234.49,234.63,233.92,234.31,14952.0,219.6818,219.813,219.1478,219.5132,14952.0
2022-08-29 15:50:00,234.38,234.38,233.21,233.39,48013.0,219.5788,219.5788,218.4827,218.6513,48013.0
2022-08-30 09:30:00,234.6,234.78,233.41,234.4,14647.0,219.7849,219.9535,218.67,219.5975,14647.0
2022-08-30 09:40:00,233.94,234.84,233.75,233.75,4797.0,219.1666,220.0097,218.9886,218.9886,4797.0
2022-08-30 09:50:00,233.75,234.16,233.56,234.16,2979.0,218.9886,219.3727,218.8106,219.3727,2979.0
2022-08-30 10:00:00,233.8,234.13,232.56,232.89,2041.0,219.0354,219.3446,217.8737,218.1829,2041.0
2022-08-30 10:10:00,232.89,233.2,232.49,233.14,2969.0,218.1829,218.4733,217.8081,218.4171,2969.0
2022-08-30 10:20:00,233.15,233.6,233.14,233.39,4809.0,218.4265,218.848,218.4171,218.6513,4809.0
2022-08-30 10:30:00,233.22,233.43,232.42,232.43,3173.0,218.492,218.6888,217.7426,217.7519,3173.0
2022-08-30 10:40:00,232.6,232.6,231.17,231.21,2737.0,217.9112,217.9112,216.5715,216.609,2737.0
2022-08-30 10:50:00,231.2,232.36,231.12,231.81,22891.0,216.5996,217.6863,216.5247,217.1711,22891.0
2022-08-30 11:00:00,231.89,232.55,231.84,232.55,2818.0,217.246,217.8643,217.1992,217.8643,2818.0
2022-08-30 11:10:00,232.68,232.81,231.77,232.52,4794.0,217.9861,218.1079,217.1336,217.8362,4794.0
2022-08-30 11:20:00,232.69,232.85,232.17,232.85,3702.0,217.9955,218.1454,217.5083,218.1454,3702.0
2022-08-30 11:30:00,232.5,232.65,232.0,232.18,4834.0,217.8175,217.958,217.3491,217.5177,4834.0
2022-08-30 11:40:00,232.06,232.29,231.81,231.95,4098.0,217.4053,217.6208,217.1711,217.3022,4098.0
2022-08-30 11:50:00,232.02,232.24,231.99,232.24,1768.0,217.3678,217.5739,217.3397,217.5739,1768.0
2022-08-30 12:00:00,232.12,232.46,232.01,232.16,5139.0,217.4615,217.78,217.3585,217.499,5139.0
2022-08-30 12:10:00,232.0,232.72,231.92,232.72,5043.0,217.3491,218.0236,217.2741,218.0236,5043.0
2022-08-30 12:20:00,232.64,232.68,231.73,232.03,3038.0,217.9487,217.9861,217.0961,217.3772,3038.0
2022-08-30 12:30:00,231.91,231.93,231.6,231.77,2230.0,217.2648,217.2835,216.9743,217.1336,2230.0
2022-08-30 12:40:00,231.84,231.86,231.42,231.59,3800.0,217.1992,217.2179,216.8057,216.965,3800.0
2022-08-30 12:50:00,231.53,231.94,231.52,231.85,3631.0,216.9088,217.2929,216.8994,217.2086,3631.0
2022-08-30 13:00:00,231.87,232.57,231.87,232.1,8279.0,217.2273,217.8831,217.2273,217.4428,8279.0
2022-08-30 13:10:00,232.15,232.24,231.71,231.71,1708.0,217.4896,217.5739,217.0774,217.0774,1708.0
2022-08-30 13:20:00,231.79,232.0,231.69,231.76,16805.0,217.1523,217.3491,217.0587,217.1242,16805.0
2022-08-30 13:30:00,231.51,231.79,231.42,231.48,3871.0,216.89,217.1523,216.8057,216.8619,3871.0
2022-08-30 13:40:00,231.25,231.32,230.43,231.09,7013.0,216.6464,216.712,215.8782,216.4965,7013.0
2022-08-30 13:50:00,231.09,231.37,231.08,231.21,2828.0,216.4965,216.7589,216.4872,216.609,2828.0
2022-08-30 14:00:00,231.21,231.65,230.93,231.18,41269.0,216.609,217.0212,216.3467,216.5809,41269.0
2022-08-30 14:10:00,231.08,231.63,231.08,231.41,4218.0,216.4872,217.0024,216.4872,216.7963,4218.0
2022-08-30 14:20:00,231.41,231.45,230.85,230.92,3812.0,216.7963,216.8338,216.2717,216.3373,3812.0
2022-08-30 14:30:00,230.93,231.37,230.93,231.11,4276.0,216.3467,216.7589,216.3467,216.5153,4276.0
2022-08-30 14:40:00,231.27,231.27,230.83,230.94,3201.0,216.6652,216.6652,216.253,216.356,3201.0
2022-08-30 14:50:00,230.9,230.97,230.61,230.8,5924.0,216.3185,216.3841,216.0469,216.2249,5924.0
2022-08-30 15:00:00,230.9,231.56,230.87,231.56,3196.0,216.3185,216.9369,216.2904,216.9369,3196.0
2022-08-30 15:10:00,231.53,232.02,231.53,231.9,4913.0,216.9088,217.3678,216.9088,217.2554,4913.0
2022-08-30 15:20:00,231.79,232.01,231.68,231.76,5100.0,217.1523,217.3585,217.0493,217.1242,5100.0
2022-08-30 15:30:00,231.73,231.73,231.18,231.34,5605.0,217.0961,217.0961,216.5809,216.7308,5605.0
2022-08-30 15:40:00,231.34,231.57,230.69,230.91,9956.0,216.7308,216.9462,216.1218,216.3279,9956.0
2022-08-30 15:50:00,231.13,231.49,230.64,231.24,46558.0,216.534,216.8713,216.075,216.6371,46558.0
2022-08-31 09:30:00,231.3,232.88,231.3,232.44,11116.0,216.6933,218.1735,216.6933,217.7613,11116.0
2022-08-31 09:40:00,232.64,233.1,232.24,232.66,10968.0,217.9487,218.3796,217.5739,217.9674,10968.0
2022-08-31 09:50:00,232.7,232.94,232.23,232.4,17972.0,218.0049,218.2297,217.5646,217.7238,17972.0
2022-08-31 10:00:00,232.4,232.4,232.03,232.25,14448.0,217.7238,217.7238,217.3772,217.5833,14448.0
2022-08-31 10:10:00,232.19,232.62,232.02,232.25,28085.0,217.5271,217.9299,217.3678,217.5833,28085.0
2022-08-31 10:20:00,232.5,232.5,231.22,231.96,48692.0,217.8175,217.8175,216.6183,217.3116,48692.0
2022-08-31 10:30:00,231.94,232.2,231.77,231.8,7963.0,217.2929,217.5365,217.1336,217.1617,7963.0
2022-08-31 10:40:00,231.77,233.11,231.7,233.05,8553.0,217.1336,218.389,217.068,218.3328,8553.0
2022-08-31 10:50:00,232.96,233.5,232.81,233.14,5898.0,218.2485,218.7544,218.1079,218.4171,5898.0
2022-08-31 11:00:00,233.15,233.15,232.57,232.92,5341.0,218.4265,218.4265,217.8831,218.211,5341.0
2022-08-31 11:10:00,233.01,233.23,232.59,232.83,4938.0,218.2953,218.5014,217.9018,218.1267,4938.0
2022-08-31 11:20:00,232.87,233.06,232.3,232.3,10001.0,218.1641,218.3421,217.6301,217.6301,10001.0
2022-08-31 11:30:00,232.39,233.14,232.39,233.09,11706.0,217.7145,218.4171,217.7145,218.3702,11706.0
2022-08-31 11:40:00,233.09,233.12,232.69,232.69,4592.0,218.3702,218.3984,217.9955,217.9955,4592.0
2022-08-31 11:50:00,232.66,232.77,232.49,232.77,5773.0,217.9674,218.0705,217.8081,218.0705,5773.0
2022-08-31 12:00:00,232.76,232.77,231.99,232.0,5760.0,218.0611,218.0705,217.3397,217.3491,5760.0
2022-08-31 12:10:00,231.95,232.37,231.95,232.22,7318.0,217.3022,217.6957,217.3022,217.5552,7318.0
2022-08-31 12:20:00,232.28,232.32,231.93,231.98,10024.0,217.6114,217.6489,217.2835,217.3303,10024.0
2022-08-31 12:30:00,231.97,232.12,231.39,231.4,24617.0,217.321,217.4615,216.7776,216.787,24617.0
2022-08-31 12:40:00,231.38,231.38,230.98,231.16,14554.0,216.7682,216.7682,216.3935,216.5621,14554.0
2022-08-31 12:50:00,230.97,230.97,230.52,230.7,4923.0,216.3841,216.3841,215.9625,216.1312,4923.0
2022-08-31 13:00:00,230.71,230.73,230.47,230.59,6858.0,216.1405,216.1593,215.9157,216.0281,6858.0
2022-08-31 13:10:00,230.67,231.05,230.62,230.62,8388.0,216.1031,216.4591,216.0562,216.0562,8388.0
2022-08-31 13:20:00,230.56,230.71,230.0,230.25,7568.0,216.0,216.1405,215.4754,215.7096,7568.0
2022-08-31 13:30:00,230.07,230.27,229.74,229.75,6954.0,215.541,215.7283,215.2318,215.2412,6954.0
2022-08-31 13:40:00,229.68,229.97,229.68,229.7,5799.0,215.1756,215.4473,215.1756,215.1943,5799.0
2022-08-31 13:50:00,229.71,229.93,229.6,229.66,4668.0,215.2037,215.4098,215.1006,215.1569,4668.0
2022-08-31 14:00:00,229.77,229.93,229.32,229.86,9119.0,215.2599,215.4098,214.8383,215.3442,9119.0
2022-08-31 14:10:00,229.86,231.0,229.54,229.61,21714.0,215.3442,216.4122,215.0444,215.11,21714.0
2022-08-31 14:20:00,229.53,229.53,229.1,229.1,5764.0,215.0351,215.0351,214.6322,214.6322,5764.0
2022-08-31 14:30:00,229.09,229.16,228.51,228.62,18448.0,214.6228,214.6884,214.0795,214.1825,18448.0
2022-08-31 14:40:00,228.64,228.88,228.21,228.74,15108.0,214.2013,214.4261,213.7984,214.295,15108.0
2022-08-31 14:50:00,228.48,228.68,228.25,228.47,18019.0,214.0514,214.2387,213.8359,214.042,18019.0
2022-08-31 15:00:00,228.45,228.88,228.19,228.8,31287.0,214.0233,214.4261,213.7797,214.3512,31287.0
2022-08-31 15:10:00,228.82,229.0,228.56,228.58,21796.0,214.3699,214.5385,214.1263,214.1451,21796.0
2022-08-31 15:20:00,228.52,228.52,227.68,227.89,28514.0,214.0888,214.0888,213.3019,213.4986,28514.0
2022-08-31 15:30:00,227.96,228.82,227.75,228.79,34592.0,213.5642,214.3699,213.3675,214.3418,34592.0
2022-08-31 15:40:00,228.79,229.62,228.41,229.62,40473.0,214.3418,215.1194,213.9858,215.1194,40473.0
2022-08-31 15:50:00,229.65,229.65,228.13,228.18,116312.0,215.1475,215.1475,213.7235,213.7703,116312.0
2022-09-01 09:30:00,226.23,227.43,226.06,226.7,10328.0,212.9869,214.1167,212.8269,213.4294,10328.0
2022-09-01 09:40:00,226.8,227.83,226.77,227.63,10057.0,213.5236,214.4933,213.4953,214.305,10057.0
2022-09-01 09:50:00,227.61,227.95,227.14,227.19,57302.0,214.2861,214.6062,213.8437,213.8907,57302.0
2022-09-01 10:00:00,227.32,227.6,226.87,227.51,5506.0,214.0131,214.2767,213.5895,214.192,5506.0
2022-09-01 10:10:00,227.44,227.51,226.59,226.62,3482.0,214.1261,214.192,213.3258,213.3541,3482.0
2022-09-01 10:20:00,226.52,227.51,226.35,227.51,13103.0,213.2599,214.192,213.0999,214.192,13103.0
2022-09-01 10:30:00,227.53,227.92,227.37,227.55,16832.0,214.2108,214.578,214.0602,214.2296,16832.0
2022-09-01 10:40:00,227.51,227.54,226.05,226.17,31297.0,214.192,214.2202,212.8175,212.9304,31297.0
2022-09-01 10:50:00,226.26,226.6,226.05,226.52,5625.0,213.0152,213.3353,212.8175,213.2599,5625.0
2022-09-01 11:00:00,226.47,227.13,226.26,226.67,9769.0,213.2129,213.8342,213.0152,213.4012,9769.0
2022-09-01 11:10:00,226.7,227.27,226.7,227.17,6350.0,213.4294,213.966,213.4294,213.8719,6350.0
2022-09-01 11:20:00,227.27,227.27,226.67,226.8,7233.0,213.966,213.966,213.4012,213.5236,7233.0
2022-09-01 11:30:00,226.74,227.07,226.38,226.46,9160.0,213.4671,213.7777,213.1281,213.2035,9160.0
2022-09-01 11:40:00,226.52,226.56,226.25,226.38,5898.0,213.2599,213.2976,213.0057,213.1281,5898.0
2022-09-01 11:50:00,226.4,226.57,226.19,226.23,13235.0,213.147,213.307,212.9493,212.9869,13235.0
2022-09-01 12:00:00,226.24,226.6,226.05,226.59,6791.0,212.9963,213.3353,212.8175,213.3258,6791.0
2022-09-01 12:10:00,226.46,227.2,226.4,227.14,7701.0,213.2035,213.9001,213.147,213.8437,7701.0
2022-09-01 12:20:00,227.14,227.4,226.91,227.06,4410.0,213.8437,214.0884,213.6271,213.7683,4410.0
2022-09-01 12:30:00,226.99,227.12,226.55,226.56,4396.0,213.7024,213.8248,213.2882,213.2976,4396.0
2022-09-01 12:40:00,226.69,227.02,226.63,226.92,5941.0,213.42,213.7307,213.3635,213.6365,5941.0
2022-09-01 12:50:00,226.94,227.16,226.82,226.93,11184.0,213.6554,213.8625,213.5424,213.6459,11184.0
2022-09-01 13:00:00,226.93,227.25,226.87,227.04,4976.0,213.6459,213.9472,213.5895,213.7495,4976.0
2022-09-01 13:10:00,227.17,227.87,227.13,227.68,3795.0,213.8719,214.5309,213.8342,214.352,3795.0
2022-09-01 13:20:00,227.67,228.5,227.66,228.41,7150.0,214.3426,215.124,214.3332,215.0393,7150.0
2022-09-01 13:30:00,228.46,228.69,228.24,228.67,11703.0,215.0864,215.3029,214.8793,215.2841,11703.0
2022-09-01 13:40:00,228.76,228.81,228.21,228.35,5457.0,215.3688,215.4159,214.851,214.9828,5457.0
2022-09-01 13:50:00,228.5,228.61,227.95,227.95,4384.0,215.124,215.2276,214.6062,214.6062,4384.0
2022-09-01 14:00:00,227.95,228.0,227.63,227.84,7131.0,214.6062,214.6533,214.305,214.5027,7131.0
2022-09-01 14:10:00,227.75,228.07,227.55,227.99,5713.0,214.4179,214.7192,214.2296,214.6439,5713.0
2022-09-01 14:20:00,227.88,228.78,227.88,228.41,8654.0,214.5403,215.3876,214.5403,215.0393,8654.0
2022-09-01 14:30:00,228.41,228.58,227.99,228.0,8408.0,215.0393,215.1994,214.6439,214.6533,8408.0
2022-09-01 14:40:00,228.09,228.16,227.52,227.65,9008.0,214.738,214.8039,214.2014,214.3238,9008.0
2022-09-01 14:50:00,227.71,227.9,227.43,227.56,4851.0,214.3803,214.5592,214.1167,214.2391,4851.0
2022-09-01 15:00:00,227.52,228.13,227.52,228.05,7618.0,214.2014,214.7757,214.2014,214.7004,7618.0
2022-09-01 15:10:00,227.95,227.98,227.48,227.55,5794.0,214.6062,214.6345,214.1637,214.2296,5794.0
2022-09-01 15:20:00,227.45,227.45,227.01,227.01,4310.0,214.1355,214.1355,213.7213,213.7213,4310.0
2022-09-01 15:30:00,227.01,227.34,226.78,227.12,20800.0,213.7213,214.0319,213.5047,213.8248,20800.0
2022-09-01 15:40:00,226.98,227.29,226.81,226.82,13827.0,213.693,213.9849,213.533,213.5424,13827.0
2022-09-01 15:50:00,226.83,227.68,226.81,227.48,77400.0,213.5518,214.352,213.533,214.1637,77400.0
2022-09-02 09:30:00,228.62,229.88,228.37,229.34,13607.0,215.237,216.4233,215.0016,215.9149,13607.0
2022-09-02 09:40:00,229.04,229.48,228.75,228.75,8363.0,215.6324,216.0467,215.3594,215.3594,8363.0
2022-09-02 09:50:00,228.81,229.04,228.39,228.66,9491.0,215.4159,215.6324,215.0205,215.2747,9491.0
2022-09-02 10:00:00,228.73,229.04,228.67,228.93,5833.0,215.3406,215.6324,215.2841,215.5289,5833.0
2022-09-02 10:10:00,228.83,229.85,228.83,229.75,3808.0,215.4347,216.395,215.4347,216.3009,3808.0
2022-09-02 10:20:00,229.6,230.7,229.42,230.67,24923.0,216.1596,217.1953,215.9902,217.167,24923.0
2022-09-02 10:30:00,230.71,231.05,230.18,230.38,7441.0,217.2047,217.5248,216.7057,216.894,7441.0
2022-09-02 10:40:00,230.42,230.59,230.17,230.52,7473.0,216.9316,217.0917,216.6963,217.0258,7473.0
2022-09-02 10:50:00,230.73,230.73,229.69,230.34,9723.0,217.2235,217.2235,216.2444,216.8563,9723.0
2022-09-02 11:00:00,230.21,230.78,230.1,230.29,3081.0,216.7339,217.2706,216.6304,216.8093,3081.0
2022-09-02 11:10:00,230.33,230.48,230.22,230.22,11310.0,216.8469,216.9881,216.7434,216.7434,11310.0
2022-09-02 11:20:00,230.27,230.64,230.11,230.63,6249.0,216.7904,217.1388,216.6398,217.1294,6249.0
2022-09-02 11:30:00,230.56,230.56,229.92,230.1,6784.0,217.0634,217.0634,216.4609,216.6304,6784.0
2022-09-02 11:40:00,230.04,230.04,229.56,229.74,2824.0,216.5739,216.5739,216.122,216.2915,2824.0
2022-09-02 11:50:00,229.74,230.31,229.74,230.06,8483.0,216.2915,216.8281,216.2915,216.5927,8483.0
2022-09-02 12:00:00,230.09,230.2,229.96,230.09,2670.0,216.621,216.7245,216.4986,216.621,2670.0
2022-09-02 12:10:00,230.07,230.09,229.78,229.97,6516.0,216.6021,216.621,216.3291,216.508,6516.0
2022-09-02 12:20:00,229.9,229.9,229.31,229.75,14171.0,216.4421,216.4421,215.8866,216.3009,14171.0
2022-09-02 12:30:00,229.66,229.78,229.37,229.65,12167.0,216.2161,216.3291,215.9431,216.2067,12167.0
2022-09-02 12:40:00,229.76,229.76,229.44,229.49,9504.0,216.3103,216.3103,216.009,216.0561,9504.0
2022-09-02 12:50:00,229.5,229.85,229.25,229.58,23045.0,216.0655,216.395,215.8301,216.1408,23045.0
2022-09-02 13:00:00,229.52,229.52,228.88,229.13,32727.0,216.0843,216.0843,215.4818,215.7172,32727.0
2022-09-02 13:10:00,229.14,229.4,228.62,229.16,13921.0,215.7266,215.9714,215.237,215.7454,13921.0
2022-09-02 13:20:00,229.16,229.16,227.82,228.15,13339.0,215.7454,215.7454,214.4838,214.7945,13339.0
2022-09-02 13:30:00,227.96,228.01,227.71,227.86,6231.0,214.6156,214.6627,214.3803,214.5215,6231.0
2022-09-02 13:40:00,227.91,228.3,227.86,227.89,7847.0,214.5686,214.9357,214.5215,214.5497,7847.0
2022-09-02 13:50:00,227.81,227.84,227.29,227.41,10370.0,214.4744,214.5027,213.9849,214.0978,10370.0
2022-09-02 14:00:00,227.13,227.7,227.11,227.55,13522.0,213.8342,214.3709,213.8154,214.2296,13522.0
2022-09-02 14:10:00,227.44,227.75,227.14,227.14,14672.0,214.1261,214.4179,213.8437,213.8437,14672.0
2022-09-02 14:20:00,227.12,227.77,227.07,227.62,20864.0,213.8248,214.4368,213.7777,214.2956,20864.0
2022-09-02 14:30:00,227.59,227.85,227.36,227.76,13087.0,214.2673,214.5121,214.0508,214.4274,13087.0
2022-09-02 14:40:00,227.72,228.12,227.42,227.8,11346.0,214.3897,214.7663,214.1073,214.465,11346.0
2022-09-02 14:50:00,227.8,228.13,227.58,227.58,17071.0,214.465,214.7757,214.2579,214.2579,17071.0
2022-09-02 15:00:00,227.56,228.09,227.44,227.84,16132.0,214.2391,214.738,214.1261,214.5027,16132.0
2022-09-02 15:10:00,227.85,227.93,226.81,226.86,16410.0,214.5121,214.5874,213.533,213.58,16410.0
2022-09-02 15:20:00,226.85,227.14,226.32,226.58,20263.0,213.5706,213.8437,213.0717,213.3164,20263.0
2022-09-02 15:30:00,226.69,226.69,225.88,226.22,12517.0,213.42,213.42,212.6574,212.9775,12517.0
2022-09-02 15:40:00,226.12,226.67,225.69,226.67,33051.0,212.8834,213.4012,212.4785,213.4012,33051.0
2022-09-02 15:50:00,226.64,227.21,226.61,227.19,100561.0,213.3729,213.9096,213.3447,213.8907,100561.0
2022-09-06 09:30:00,227.19,227.98,226.74,227.71,11655.0,213.8907,214.6345,213.4671,214.3803,11655.0
2022-09-06 09:40:00,228.0,228.79,227.98,228.06,10416.0,214.6533,215.3971,214.6345,214.7098,10416.0
2022-09-06 09:50:00,228.13,228.8,227.9,228.8,13876.0,214.7757,215.4065,214.5592,215.4065,13876.0
2022-09-06 10:00:00,228.75,228.75,227.59,228.12,9619.0,215.3594,215.3594,214.2673,214.7663,9619.0
2022-09-06 10:10:00,228.23,228.74,228.07,228.46,9640.0,214.8698,215.35,214.7192,215.0864,9640.0
2022-09-06 10:20:00,228.48,228.95,228.23,228.82,13553.0,215.1052,215.5477,214.8698,215.4253,13553.0
2022-09-06 10:30:00,228.74,229.04,228.34,229.04,22463.0,215.35,215.6324,214.9734,215.6324,22463.0
2022-09-06 10:40:00,229.23,229.48,228.96,229.48,9662.0,215.8113,216.0467,215.5571,216.0467,9662.0
2022-09-06 10:50:00,229.46,230.87,229.46,230.56,12088.0,216.0278,217.3553,216.0278,217.0634,12088.0
2022-09-06 11:00:00,230.55,230.98,230.22,230.93,9531.0,217.054,217.4589,216.7434,217.4118,9531.0
2022-09-06 11:10:00,230.99,231.19,230.43,230.43,9853.0,217.4683,217.6566,216.9411,216.9411,9853.0
2022-09-06 11:20:00,230.45,230.72,230.15,230.4,12629.0,216.9599,217.2141,216.6775,216.9128,12629.0
2022-09-06 11:30:00,230.39,231.04,230.32,230.65,16779.0,216.9034,217.5154,216.8375,217.1482,16779.0
2022-09-06 11:40:00,230.4,230.96,230.36,230.81,9779.0,216.9128,217.44,216.8752,217.2988,9779.0
2022-09-06 11:50:00,230.75,231.51,230.74,231.32,13051.0,217.2423,217.9578,217.2329,217.779,13051.0
2022-09-06 12:00:00,231.16,231.18,229.92,230.18,14234.0,217.6283,217.6472,216.4609,216.7057,14234.0
2022-09-06 12:10:00,230.18,230.56,229.75,230.04,56947.0,216.7057,217.0634,216.3009,216.5739,56947.0
2022-09-06 12:20:00,230.03,230.25,229.42,230.16,14623.0,216.5645,216.7716,215.9902,216.6869,14623.0
2022-09-06 12:30:00,230.16,230.55,229.95,230.38,6631.0,216.6869,217.054,216.4892,216.894,6631.0
2022-09-06 12:40:00,230.44,231.17,230.27,230.86,7212.0,216.9505,217.6377,216.7904,217.3459,7212.0
2022-09-06 12:50:00,230.78,231.17,230.68,231.0,8723.0,217.2706,217.6377,217.1764,217.4777,8723.0
2022-09-06 13:00:00,230.89,230.96,229.87,229.88,6583.0,217.3741,217.44,216.4138,216.4233,6583.0
2022-09-06 13:10:00,229.95,229.95,229.13,229.26,11882.0,216.4892,216.4892,215.7172,215.8395,11882.0
2022-09-06 13:20:00,229.17,229.5,229.02,229.33,4997.0,215.7548,216.0655,215.6136,215.9055,4997.0
2022-09-06 13:30:00,229.42,229.81,229.4,229.81,4432.0,215.9902,216.3574,215.9714,216.3574,4432.0
2022-09-06 13:40:00,229.8,229.86,229.31,229.54,12925.0,216.3479,216.4044,215.8866,216.1032,12925.0
2022-09-06 13:50:00,229.57,230.36,229.49,230.36,20005.0,216.1314,216.8752,216.0561,216.8752,20005.0
2022-09-06 14:00:00,230.28,230.42,229.58,229.84,8674.0,216.7998,216.9316,216.1408,216.3856,8674.0
2022-09-06 14:10:00,229.81,230.22,229.63,229.63,5893.0,216.3574,216.7434,216.1879,216.1879,5893.0
2022-09-06 14:20:00,229.71,229.72,229.02,229.08,6652.0,216.2632,216.2726,215.6136,215.6701,6652.0
2022-09-06 14:30:00,229.17,229.32,228.79,228.84,4994.0,215.7548,215.896,215.3971,215.4441,4994.0
2022-09-06 14:40:00,228.78,228.86,228.54,228.86,6165.0,215.3876,215.463,215.1617,215.463,6165.0
2022-09-06 14:50:00,228.84,229.01,228.38,228.96,13715.0,215.4441,215.6042,215.0111,215.5571,13715.0
2022-09-06 15:00:00,229.04,229.76,228.86,229.76,7198.0,215.6324,216.3103,215.463,216.3103,7198.0
2022-09-06 15:10:00,229.77,229.92,229.42,229.42,11063.0,216.3197,216.4609,215.9902,215.9902,11063.0
2022-09-06 15:20:00,229.42,229.79,229.32,229.55,9776.0,215.9902,216.3385,215.896,216.1126,9776.0
2022-09-06 15:30:00,229.51,229.51,228.78,228.9,12597.0,216.0749,216.0749,215.3876,215.5006,12597.0
2022-09-06 15:40:00,228.92,229.48,228.92,229.2,26408.0,215.5195,216.0467,215.5195,215.7831,26408.0
2022-09-06 15:50:00,229.28,230.17,229.24,229.77,124090.0,215.8584,216.6963,215.8207,216.3197,124090.0
2022-09-07 09:30:00,228.67,230.58,228.16,230.58,29833.0,215.2841,217.0823,214.8039,217.0823,29833.0
2022-09-07 09:40:00,230.4,230.87,229.85,230.37,8306.0,216.9128,217.3553,216.395,216.8846,8306.0
2022-09-07 09:50:00,230.29,230.71,230.01,230.2,12643.0,216.8093,217.2047,216.5456,216.7245,12643.0
2022-09-07 10:00:00,230.25,230.55,229.63,230.55,9303.0,216.7716,217.054,216.1879,217.054,9303.0
2022-09-07 10:10:00,230.2,230.31,229.61,229.86,14679.0,216.7245,216.8281,216.1691,216.4044,14679.0
2022-09-07 10:20:00,229.87,230.29,229.6,230.29,6665.0,216.4138,216.8093,216.1596,216.8093,6665.0
2022-09-07 10:30:00,230.5,230.65,230.06,230.31,5860.0,217.007,217.1482,216.5927,216.8281,5860.0
2022-09-07 10:40:00,230.39,231.0,230.29,231.0,17232.0,216.9034,217.4777,216.8093,217.4777,17232.0
2022-09-07 10:50:00,231.06,231.42,230.85,231.05,9788.0,217.5342,217.8731,217.3365,217.5248,9788.0
2022-09-07 11:00:00,231.21,231.24,230.04,230.24,16153.0,217.6754,217.7036,216.5739,216.7622,16153.0
2022-09-07 11:10:00,230.23,231.22,230.22,230.94,7648.0,216.7528,217.6848,216.7434,217.4212,7648.0
2022-09-07 11:20:00,231.07,231.34,230.96,231.03,4631.0,217.5436,217.7978,217.44,217.5059,4631.0
2022-09-07 11:30:00,231.02,231.99,230.94,231.92,7441.0,217.4965,218.4097,217.4212,218.3438,7441.0
2022-09-07 11:40:00,231.84,231.91,231.3,231.51,15955.0,218.2685,218.3344,217.7601,217.9578,15955.0
2022-09-07 11:50:00,231.47,231.94,231.46,231.89,15263.0,217.9202,218.3627,217.9108,218.3156,15263.0
2022-09-07 12:00:00,231.86,232.2,231.85,232.14,11283.0,218.2874,218.6074,218.2779,218.551,11283.0
2022-09-07 12:10:00,232.08,232.38,231.7,232.15,14026.0,218.4945,218.7769,218.1367,218.5604,14026.0
2022-09-07 12:20:00,232.09,232.26,231.82,232.25,9949.0,218.5039,218.6639,218.2497,218.6545,9949.0
2022-09-07 12:30:00,232.19,232.24,231.59,232.24,6753.0,218.598,218.6451,218.0332,218.6451,6753.0
2022-09-07 12:40:00,232.23,232.84,232.19,232.68,9000.0,218.6357,219.21,218.598,219.0593,9000.0
2022-09-07 12:50:00,232.68,232.74,232.49,232.5,9627.0,219.0593,219.1158,218.8805,218.8899,9627.0
2022-09-07 13:00:00,232.68,232.9,232.62,232.76,7175.0,219.0593,219.2665,219.0029,219.1347,7175.0
2022-09-07 13:10:00,232.63,232.66,232.15,232.22,6833.0,219.0123,219.0405,218.5604,218.6263,6833.0
2022-09-07 13:20:00,232.28,232.44,231.63,231.98,7420.0,218.6828,218.8334,218.0708,218.4003,7420.0
2022-09-07 13:30:00,232.03,232.27,231.95,232.13,5532.0,218.4474,218.6733,218.3721,218.5415,5532.0
2022-09-07 13:40:00,232.17,232.7,232.08,232.7,5232.0,218.5792,219.0782,218.4945,219.0782,5232.0
2022-09-07 13:50:00,232.61,232.88,232.59,232.7,4037.0,218.9934,219.2476,218.9746,219.0782,4037.0
2022-09-07 14:00:00,232.77,233.42,232.7,233.16,8285.0,219.1441,219.756,219.0782,219.5113,8285.0
2022-09-07 14:10:00,233.19,233.23,232.67,232.68,4500.0,219.5395,219.5772,219.0499,219.0593,4500.0
2022-09-07 14:20:00,232.71,232.82,232.6,232.82,7489.0,219.0876,219.1912,218.984,219.1912,7489.0
2022-09-07 14:30:00,232.86,233.02,232.67,232.69,4232.0,219.2288,219.3794,219.0499,219.0688,4232.0
2022-09-07 14:40:00,232.66,232.74,232.52,232.58,5000.0,219.0405,219.1158,218.9087,218.9652,5000.0
2022-09-07 14:50:00,232.58,232.93,232.5,232.88,5287.0,218.9652,219.2947,218.8899,219.2476,5287.0
2022-09-07 15:00:00,232.77,233.16,232.73,232.99,7679.0,219.1441,219.5113,219.1064,219.3512,7679.0
2022-09-07 15:10:00,232.99,233.26,232.94,233.12,7540.0,219.3512,219.6054,219.3041,219.4736,7540.0
2022-09-07 15:20:00,233.16,233.77,233.12,233.7,13059.0,219.5113,220.0855,219.4736,220.0196,13059.0
2022-09-07 15:30:00,233.68,233.68,233.25,233.29,15302.0,220.0008,220.0008,219.596,219.6336,15302.0
2022-09-07 15:40:00,233.3,233.67,232.98,233.66,27358.0,219.6431,219.9914,219.3418,219.982,27358.0
2022-09-07 15:50:00,233.69,233.75,232.94,233.19,89801.0,220.0102,220.0667,219.3041,219.5395,89801.0
2022-09-08 09:30:00,233.09,233.39,232.28,232.8,34319.0,219.4453,219.7278,218.6828,219.1723,34319.0
2022-09-08 09:40:00,232.71,233.1,232.15,232.61,7847.0,219.0876,219.4548,218.5604,218.9934,7847.0
2022-09-08 09:50:00,232.3,232.56,231.55,232.19,10232.0,218.7016,218.9464,217.9955,218.598,10232.0
2022-09-08 10:00:00,232.22,232.22,231.27,231.52,22889.0,218.6263,218.6263,217.7319,217.9673,22889.0
2022-09-08 10:10:00,231.3,231.75,231.01,231.75,6619.0,217.7601,218.1838,217.4871,218.1838,6619.0
2022-09-08 10:20:00,231.68,232.58,231.4,232.58,12097.0,218.1179,218.9652,217.8543,218.9652,12097.0
2022-09-08 10:30:00,232.44,233.66,232.33,233.36,9120.0,218.8334,219.982,218.7298,219.6995,9120.0
2022-09-08 10:40:00,233.13,233.7,233.03,233.2,8360.0,219.483,220.0196,219.3889,219.5489,8360.0
2022-09-08 10:50:00,233.28,233.4,232.77,233.34,12443.0,219.6242,219.7372,219.1441,219.6807,12443.0
2022-09-08 11:00:00,233.16,233.59,233.1,233.52,12038.0,219.5113,219.9161,219.4548,219.8502,12038.0
2022-09-08 11:10:00,233.38,233.66,233.19,233.29,10511.0,219.7184,219.982,219.5395,219.6336,10511.0
2022-09-08 11:20:00,233.27,233.78,232.99,233.78,9919.0,219.6148,220.095,219.3512,220.095,9919.0
2022-09-08 11:30:00,233.69,233.69,233.04,233.04,4465.0,220.0102,220.0102,219.3983,219.3983,4465.0
2022-09-08 11:40:00,232.94,233.16,232.63,232.67,6139.0,219.3041,219.5113,219.0123,219.0499,6139.0
2022-09-08 11:50:00,232.66,233.31,232.61,233.31,5541.0,219.0405,219.6525,218.9934,219.6525,5541.0
2022-09-08 12:00:00,232.96,233.06,231.64,232.22,8516.0,219.323,219.4171,218.0802,218.6263,8516.0
2022-09-08 12:10:00,232.08,232.09,231.57,231.84,5779.0,218.4945,218.5039,218.0143,218.2685,5779.0
2022-09-08 12:20:00,231.72,232.01,231.44,231.82,4927.0,218.1555,218.4286,217.8919,218.2497,4927.0
2022-09-08 12:30:00,231.68,232.16,231.64,231.97,4932.0,218.1179,218.5698,218.0802,218.3909,4932.0
2022-09-08 12:40:00,231.87,232.7,231.82,232.69,6791.0,218.2968,219.0782,218.2497,219.0688,6791.0
2022-09-08 12:50:00,232.69,233.21,232.61,232.99,4564.0,219.0688,219.5583,218.9934,219.3512,4564.0
2022-09-08 13:00:00,232.79,232.87,232.56,232.79,1900.0,219.1629,219.2382,218.9464,219.1629,1900.0
2022-09-08 13:10:00,233.08,233.27,233.04,233.09,2981.0,219.4359,219.6148,219.3983,219.4453,2981.0
2022-09-08 13:20:00,233.13,233.36,233.08,233.16,4719.0,219.483,219.6995,219.4359,219.5113,4719.0
2022-09-08 13:30:00,233.27,233.6,233.24,233.24,2742.0,219.6148,219.9255,219.5866,219.5866,2742.0
2022-09-08 13:40:00,233.41,233.73,233.4,233.73,4008.0,219.7466,220.0479,219.7372,220.0479,4008.0
2022-09-08 13:50:00,233.62,233.62,233.02,233.27,3486.0,219.9443,219.9443,219.3794,219.6148,3486.0
2022-09-08 14:00:00,233.2,233.84,233.19,233.62,7691.0,219.5489,220.1514,219.5395,219.9443,7691.0
2022-09-08 14:10:00,233.79,234.14,233.75,234.13,6643.0,220.1044,220.4339,220.0667,220.4245,6643.0
2022-09-08 14:20:00,233.9,234.5,233.9,234.5,7153.0,220.2079,220.7728,220.2079,220.7728,7153.0
2022-09-08 14:30:00,234.4,234.51,234.08,234.14,7404.0,220.6787,220.7822,220.3774,220.4339,7404.0
2022-09-08 14:40:00,234.03,234.11,233.27,233.44,6700.0,220.3303,220.4056,219.6148,219.7749,6700.0
2022-09-08 14:50:00,233.39,233.64,233.18,233.31,8706.0,219.7278,219.9632,219.5301,219.6525,8706.0
2022-09-08 15:00:00,233.32,233.55,233.18,233.29,5092.0,219.6619,219.8784,219.5301,219.6336,5092.0
2022-09-08 15:10:00,233.16,233.45,233.12,233.43,4756.0,219.5113,219.7843,219.4736,219.7654,4756.0
2022-09-08 15:20:00,233.44,233.55,233.31,233.36,4175.0,219.7749,219.8784,219.6525,219.6995,4175.0
2022-09-08 15:30:00,233.25,233.52,233.14,233.28,8542.0,219.596,219.8502,219.4924,219.6242,8542.0
2022-09-08 15:40:00,233.19,233.19,232.67,232.81,11152.0,219.5395,219.5395,219.0499,219.1817,11152.0
2022-09-08 15:50:00,232.8,233.92,232.79,233.8,57814.0,219.1723,220.2268,219.1629,220.1138,57814.0
2022-09-09 09:30:00,234.09,234.76,233.74,234.76,8465.0,220.3868,221.0176,220.0573,221.0176,8465.0
2022-09-09 09:40:00,235.01,235.03,234.53,234.55,12963.0,221.253,221.2718,220.8011,220.8199,12963.0
2022-09-09 09:50:00,234.17,235.3,234.15,235.3,24770.0,220.4621,221.526,220.4433,221.526,24770.0
2022-09-09 10:00:00,235.22,236.05,235.22,235.97,8030.0,221.4507,222.2321,221.4507,222.1568,8030.0
2022-09-09 10:10:00,235.79,235.93,235.31,235.59,7028.0,221.9873,222.1191,221.5354,221.799,7028.0
2022-09-09 10:20:00,235.59,236.04,235.58,236.04,7529.0,221.799,222.2227,221.7896,222.2227,7529.0
2022-09-09 10:30:00,236.18,236.35,236.09,236.1,2349.0,222.3545,222.5145,222.2697,222.2791,2349.0
2022-09-09 10:40:00,236.23,236.55,236.11,236.48,3412.0,222.4015,222.7028,222.2886,222.6369,3412.0
2022-09-09 10:50:00,236.36,236.59,236.12,236.59,3383.0,222.5239,222.7405,222.298,222.7405,3383.0
2022-09-09 11:00:00,236.6,237.09,236.6,237.04,8676.0,222.7499,223.2112,222.7499,223.1641,8676.0
2022-09-09 11:10:00,236.98,237.02,236.13,236.42,10681.0,223.1076,223.1453,222.3074,222.5804,10681.0
2022-09-09 11:20:00,236.3,236.66,236.18,236.33,11219.0,222.4674,222.8064,222.3545,222.4957,11219.0
2022-09-09 11:30:00,236.41,237.03,236.18,236.92,19269.0,222.571,223.1547,222.3545,223.0511,19269.0
2022-09-09 11:40:00,236.92,236.92,236.3,236.5,27895.0,223.0511,223.0511,222.4674,222.6557,27895.0
2022-09-09 11:50:00,236.51,236.57,236.24,236.54,16197.0,222.6651,222.7216,222.411,222.6934,16197.0
2022-09-09 12:00:00,236.49,236.59,235.88,236.13,11553.0,222.6463,222.7405,222.072,222.3074,11553.0
2022-09-09 12:10:00,236.38,236.67,236.33,236.59,18161.0,222.5428,222.8158,222.4957,222.7405,18161.0
2022-09-09 12:20:00,236.59,236.59,235.74,235.87,8803.0,222.7405,222.7405,221.9402,222.0626,8803.0
2022-09-09 12:30:00,235.82,236.16,235.54,236.14,19537.0,222.0155,222.3356,221.7519,222.3168,19537.0
2022-09-09 12:40:00,236.12,236.34,235.82,236.14,4329.0,222.298,222.5051,222.0155,222.3168,4329.0
2022-09-09 12:50:00,236.3,236.45,236.23,236.24,3993.0,222.4674,222.6087,222.4015,222.411,3993.0
2022-09-09 13:00:00,236.15,236.28,235.9,236.2,2998.0,222.3262,222.4486,222.0909,222.3733,2998.0
2022-09-09 13:10:00,236.23,236.3,235.94,235.98,8330.0,222.4015,222.4674,222.1285,222.1662,8330.0
2022-09-09 13:20:00,235.94,236.79,235.88,236.76,7982.0,222.1285,222.9288,222.072,222.9005,7982.0
2022-09-09 13:30:00,236.67,236.67,236.1,236.38,4770.0,222.8158,222.8158,222.2791,222.5428,4770.0
2022-09-09 13:40:00,236.53,236.53,235.93,236.04,5874.0,222.684,222.684,222.1191,222.2227,5874.0
2022-09-09 13:50:00,236.12,236.39,236.09,236.39,5343.0,222.298,222.5522,222.2697,222.5522,5343.0
2022-09-09 14:00:00,236.51,236.51,235.92,236.07,6644.0,222.6651,222.6651,222.1097,222.2509,6644.0
2022-09-09 14:10:00,236.0,236.2,235.86,235.99,10580.0,222.185,222.3733,222.0532,222.1756,10580.0
2022-09-09 14:20:00,236.09,236.43,235.91,236.43,5362.0,222.2697,222.5898,222.1003,222.5898,5362.0
2022-09-09 14:30:00,236.54,237.32,236.43,237.07,7305.0,222.6934,223.4277,222.5898,223.1924,7305.0
2022-09-09 14:40:00,237.02,237.27,236.93,237.14,5889.0,223.1453,223.3807,223.0606,223.2583,5889.0
2022-09-09 14:50:00,237.12,237.24,237.06,237.08,3442.0,223.2394,223.3524,223.183,223.2018,3442.0
2022-09-09 15:00:00,236.89,237.09,236.59,236.66,4436.0,223.0229,223.2112,222.7405,222.8064,4436.0
2022-09-09 15:10:00,236.68,237.07,236.68,236.94,5335.0,222.8252,223.1924,222.8252,223.07,5335.0
2022-09-09 15:20:00,236.93,237.28,236.84,237.11,7411.0,223.0606,223.3901,222.9758,223.23,7411.0
2022-09-09 15:30:00,236.94,237.0,236.67,236.77,12120.0,223.07,223.1265,222.8158,222.9099,12120.0
2022-09-09 15:40:00,236.77,237.08,236.72,236.89,16289.0,222.9099,223.2018,222.8629,223.0229,16289.0
2022-09-09 15:50:00,236.91,236.92,236.07,236.12,64716.0,223.0417,223.0511,222.2509,222.298,64716.0
2022-09-12 09:30:00,236.15,236.15,235.39,235.39,9794.0,222.3262,222.3262,221.6107,221.6107,9794.0
2022-09-12 09:40:00,235.48,235.61,235.13,235.31,4860.0,221.6954,221.8178,221.3659,221.5354,4860.0
2022-09-12 09:50:00,235.29,235.7,235.18,235.39,12964.0,221.5166,221.9026,221.413,221.6107,12964.0
2022-09-12 10:00:00,235.43,235.55,235.26,235.43,7390.0,221.6484,221.7613,221.4883,221.6484,7390.0
2022-09-12 10:10:00,235.37,236.13,235.34,235.89,6809.0,221.5919,222.3074,221.5636,222.0814,6809.0
2022-09-12 10:20:00,235.98,236.19,235.5,236.18,7073.0,222.1662,222.3639,221.7143,222.3545,7073.0
2022-09-12 10:30:00,236.14,236.22,235.35,235.64,6541.0,222.3168,222.3921,221.5731,221.8461,6541.0
2022-09-12 10:40:00,235.52,235.92,235.52,235.84,2817.0,221.7331,222.1097,221.7331,222.0344,2817.0
2022-09-12 10:50:00,235.74,235.74,235.23,235.43,5764.0,221.9402,221.9402,221.4601,221.6484,5764.0
2022-09-12 11:00:00,235.48,235.92,235.33,235.69,5721.0,221.6954,222.1097,221.5542,221.8931,5721.0
2022-09-12 11:10:00,235.59,235.77,235.35,235.53,3688.0,221.799,221.9685,221.5731,221.7425,3688.0
2022-09-12 11:20:00,235.69,235.88,235.38,235.47,12707.0,221.8931,222.072,221.6013,221.686,12707.0
2022-09-12 11:30:00,235.65,235.88,235.19,235.45,4032.0,221.8555,222.072,221.4224,221.6672,4032.0
2022-09-12 11:40:00,235.45,235.66,234.89,234.94,3549.0,221.6672,221.8649,221.14,221.1871,3549.0
2022-09-12 11:50:00,235.01,235.08,234.56,234.8,6759.0,221.253,221.3189,220.8293,221.0552,6759.0
2022-09-12 12:00:00,234.71,235.23,234.69,234.76,6498.0,220.9705,221.4601,220.9517,221.0176,6498.0
2022-09-12 12:10:00,234.77,235.3,234.7,234.85,19512.0,221.027,221.526,220.9611,221.1023,19512.0
2022-09-12 12:20:00,234.71,235.01,234.67,234.87,7004.0,220.9705,221.253,220.9329,221.1212,7004.0
2022-09-12 12:30:00,234.95,235.37,234.95,235.27,3810.0,221.1965,221.5919,221.1965,221.4977,3810.0
2022-09-12 12:40:00,235.36,235.56,235.13,235.44,5152.0,221.5825,221.7708,221.3659,221.6578,5152.0
2022-09-12 12:50:00,235.44,235.61,235.36,235.48,4210.0,221.6578,221.8178,221.5825,221.6954,4210.0
2022-09-12 13:00:00,235.52,235.52,235.11,235.4,2618.0,221.7331,221.7331,221.3471,221.6201,2618.0
2022-09-12 13:10:00,235.37,235.57,235.25,235.35,3643.0,221.5919,221.7802,221.4789,221.5731,3643.0
2022-09-12 13:20:00,235.32,235.43,235.14,235.37,2835.0,221.5448,221.6484,221.3753,221.5919,2835.0
2022-09-12 13:30:00,235.38,235.62,235.3,235.36,6635.0,221.6013,221.8272,221.526,221.5825,6635.0
2022-09-12 13:40:00,235.35,235.59,235.12,235.58,4431.0,221.5731,221.799,221.3565,221.7896,4431.0
2022-09-12 13:50:00,235.73,235.83,235.6,235.69,4801.0,221.9308,222.025,221.8084,221.8931,4801.0
2022-09-12 14:00:00,235.68,235.68,235.16,235.27,6222.0,221.8837,221.8837,221.3942,221.4977,6222.0
2022-09-12 14:10:00,235.18,235.26,234.85,235.06,8861.0,221.413,221.4883,221.1023,221.3,8861.0
2022-09-12 14:20:00,235.05,235.71,235.05,235.67,17225.0,221.2906,221.912,221.2906,221.8743,17225.0
2022-09-12 14:30:00,235.63,236.0,235.57,235.95,12803.0,221.8367,222.185,221.7802,222.1379,12803.0
2022-09-12 14:40:00,235.98,236.24,235.83,235.83,13600.0,222.1662,222.411,222.025,222.025,13600.0
2022-09-12 14:50:00,235.75,235.76,235.29,235.3,5882.0,221.9496,221.9591,221.5166,221.526,5882.0
2022-09-12 15:00:00,235.36,235.36,234.91,235.02,5255.0,221.5825,221.5825,221.1588,221.2624,5255.0
2022-09-12 15:10:00,234.8,234.91,234.45,234.49,13213.0,221.0552,221.1588,220.7257,220.7634,13213.0
2022-09-12 15:20:00,234.53,234.95,234.48,234.48,8302.0,220.8011,221.1965,220.754,220.754,8302.0
2022-09-12 15:30:00,234.49,234.69,234.15,234.58,17299.0,220.7634,220.9517,220.4433,220.8481,17299.0
2022-09-12 15:40:00,234.59,235.49,234.49,235.49,23229.0,220.8575,221.7049,220.7634,221.7049,23229.0
2022-09-12 15:50:00,235.41,235.45,234.51,234.82,51243.0,221.6295,221.6672,220.7822,221.0741,51243.0
2022-09-13 09:30:00,232.39,235.01,232.39,234.36,24928.0,218.7863,221.253,218.7863,220.641,24928.0
2022-09-13 09:40:00,234.4,235.36,234.14,235.15,10684.0,220.6787,221.5825,220.4339,221.3848,10684.0
2022-09-13 09:50:00,235.06,235.76,234.97,235.21,20647.0,221.3,221.9591,221.2153,221.4412,20647.0
2022-09-13 10:00:00,235.2,235.4,234.32,234.51,67230.0,221.4318,221.6201,220.6033,220.7822,67230.0
2022-09-13 10:10:00,234.47,235.21,234.28,235.21,20072.0,220.7446,221.4412,220.5657,221.4412,20072.0
2022-09-13 10:20:00,235.28,235.29,234.44,234.71,7358.0,221.5071,221.5166,220.7163,220.9705,7358.0
2022-09-13 10:30:00,234.71,235.07,234.65,234.85,24352.0,220.9705,221.3094,220.914,221.1023,24352.0
2022-09-13 10:40:00,234.84,235.06,234.68,234.93,14257.0,221.0929,221.3,220.9423,221.1776,14257.0
2022-09-13 10:50:00,234.93,234.99,233.99,233.99,19393.0,221.1776,221.2341,220.2927,220.2927,19393.0
2022-09-13 11:00:00,234.08,234.39,233.98,234.32,6915.0,220.3774,220.6692,220.2832,220.6033,6915.0
2022-09-13 11:10:00,234.32,234.33,233.97,234.08,11067.0,220.6033,220.6128,220.2738,220.3774,11067.0
2022-09-13 11:20:00,234.16,234.43,233.76,234.4,28853.0,220.4527,220.7069,220.0761,220.6787,28853.0
2022-09-13 11:30:00,234.31,234.4,233.64,234.2,26305.0,220.5939,220.6787,219.9632,220.4904,26305.0
2022-09-13 11:40:00,234.19,234.72,233.69,234.41,26756.0,220.481,220.9799,220.0102,220.6881,26756.0
2022-09-13 11:50:00,234.38,234.45,234.06,234.08,11026.0,220.6598,220.7257,220.3586,220.3774,11026.0
2022-09-13 12:00:00,234.06,234.19,233.58,234.12,18744.0,220.3586,220.481,219.9067,220.4151,18744.0
2022-09-13 12:10:00,234.04,234.31,233.84,233.84,17034.0,220.3397,220.5939,220.1514,220.1514,17034.0
2022-09-13 12:20:00,233.81,233.81,233.09,233.53,36034.0,220.1232,220.1232,219.4453,219.8596,36034.0
2022-09-13 12:30:00,233.51,233.55,232.79,233.36,23448.0,219.8408,219.8784,219.1629,219.6995,23448.0
2022-09-13 12:40:00,233.35,233.92,233.34,233.92,10324.0,219.6901,220.2268,219.6807,220.2268,10324.0
2022-09-13 12:50:00,233.82,234.1,233.64,233.72,5146.0,220.1326,220.3962,219.9632,220.0385,5146.0
2022-09-13 13:00:00,233.63,234.0,233.43,233.54,8309.0,219.9537,220.3021,219.7654,219.869,8309.0
2022-09-13 13:10:00,233.48,233.91,233.29,233.4,6585.0,219.8125,220.2173,219.6336,219.7372,6585.0
2022-09-13 13:20:00,233.32,233.39,233.06,233.37,7441.0,219.6619,219.7278,219.4171,219.709,7441.0
2022-09-13 13:30:00,233.31,233.58,232.91,233.04,4720.0,219.6525,219.9067,219.2759,219.3983,4720.0
2022-09-13 13:40:00,233.12,233.13,232.57,232.57,5523.0,219.4736,219.483,218.9558,218.9558,5523.0
2022-09-13 13:50:00,232.58,232.58,231.78,231.78,23904.0,218.9652,218.9652,218.212,218.212,23904.0
2022-09-13 14:00:00,231.74,231.81,230.82,230.83,8200.0,218.1744,218.2403,217.3082,217.3176,8200.0
2022-09-13 14:10:00,230.96,231.03,230.47,230.47,8626.0,217.44,217.5059,216.9787,216.9787,8626.0
2022-09-13 14:20:00,230.39,230.46,229.51,229.83,48049.0,216.9034,216.9693,216.0749,216.3762,48049.0
2022-09-13 14:30:00,229.73,229.73,229.14,229.14,13091.0,216.282,216.282,215.7266,215.7266,13091.0
2022-09-13 14:40:00,229.06,229.18,228.65,228.78,11075.0,215.6513,215.7642,215.2653,215.3876,11075.0
2022-09-13 14:50:00,228.82,228.94,228.15,228.37,11814.0,215.4253,215.5383,214.7945,215.0016,11814.0
2022-09-13 15:00:00,228.46,228.57,227.78,227.94,10341.0,215.0864,215.1899,214.4462,214.5968,10341.0
2022-09-13 15:10:00,228.03,228.03,227.31,227.31,13520.0,214.6816,214.6816,214.0037,214.0037,13520.0
2022-09-13 15:20:00,227.32,227.53,227.19,227.3,12850.0,214.0131,214.2108,213.8907,213.9943,12850.0
2022-09-13 15:30:00,227.21,227.21,226.22,226.75,22648.0,213.9096,213.9096,212.9775,213.4765,22648.0
2022-09-13 15:40:00,226.72,226.72,225.38,225.77,32876.0,213.4482,213.4482,212.1867,212.5538,32876.0
2022-09-13 15:50:00,225.72,226.53,225.66,226.34,121544.0,212.5068,213.2694,212.4503,213.0905,121544.0
2022-09-14 09:30:00,227.24,228.11,227.02,227.74,13958.0,213.9378,214.7569,213.7307,214.4085,13958.0
2022-09-14 09:40:00,227.91,228.51,227.7,228.13,10889.0,214.5686,215.1335,214.3709,214.7757,10889.0
2022-09-14 09:50:00,228.25,228.58,227.66,228.46,13488.0,214.8887,215.1994,214.3332,215.0864,13488.0
2022-09-14 10:00:00,228.43,228.52,227.56,227.81,10201.0,215.0581,215.1429,214.2391,214.4744,10201.0
2022-09-14 10:10:00,227.84,228.38,227.83,227.96,7212.0,214.5027,215.0111,214.4933,214.6156,7212.0
2022-09-14 10:20:00,227.9,227.9,227.23,227.23,4054.0,214.5592,214.5592,213.9284,213.9284,4054.0
2022-09-14 10:30:00,227.09,228.79,226.87,228.79,50716.0,213.7966,215.3971,213.5895,215.3971,50716.0
2022-09-14 10:40:00,228.6,229.44,228.57,229.3,4984.0,215.2182,216.009,215.1899,215.8772,4984.0
2022-09-14 10:50:00,229.31,230.29,229.2,230.29,7004.0,215.8866,216.8093,215.7831,216.8093,7004.0
2022-09-14 11:00:00,230.27,230.88,230.13,230.61,6735.0,216.7904,217.3647,216.6586,217.1105,6735.0
2022-09-14 11:10:00,230.58,230.91,230.03,230.15,4439.0,217.0823,217.393,216.5645,216.6775,4439.0
2022-09-14 11:20:00,229.98,230.43,229.97,230.21,5563.0,216.5174,216.9411,216.508,216.7339,5563.0
2022-09-14 11:30:00,230.13,230.24,229.78,230.11,3937.0,216.6586,216.7622,216.3291,216.6398,3937.0
2022-09-14 11:40:00,230.2,230.57,230.03,230.48,7466.0,216.7245,217.0729,216.5645,216.9881,7466.0
2022-09-14 11:50:00,230.47,230.82,230.37,230.61,8915.0,216.9787,217.3082,216.8846,217.1105,8915.0
2022-09-14 12:00:00,230.56,230.95,230.48,230.73,5202.0,217.0634,217.4306,216.9881,217.2235,5202.0
2022-09-14 12:10:00,230.73,231.42,230.53,231.42,4393.0,217.2235,217.8731,217.0352,217.8731,4393.0
2022-09-14 12:20:00,231.4,231.76,231.27,231.31,6056.0,217.8543,218.1932,217.7319,217.7695,6056.0
2022-09-14 12:30:00,231.43,231.74,231.16,231.18,8481.0,217.8825,218.1744,217.6283,217.6472,8481.0
2022-09-14 12:40:00,231.19,231.48,231.18,231.45,5315.0,217.6566,217.9296,217.6472,217.9014,5315.0
2022-09-14 12:50:00,231.44,231.48,230.95,231.38,7045.0,217.8919,217.9296,217.4306,217.8354,7045.0
2022-09-14 13:00:00,231.44,231.76,231.3,231.69,8154.0,217.8919,218.1932,217.7601,218.1273,8154.0
2022-09-14 13:10:00,231.73,232.53,231.7,232.42,28472.0,218.165,218.9181,218.1367,218.8146,28472.0
2022-09-14 13:20:00,232.61,233.36,232.43,233.05,12028.0,218.9934,219.6995,218.824,219.4077,12028.0
2022-09-14 13:30:00,232.91,233.17,232.69,232.79,9859.0,219.2759,219.5207,219.0688,219.1629,9859.0
2022-09-14 13:40:00,232.85,232.9,231.53,231.79,10341.0,219.2194,219.2665,217.9767,218.2214,10341.0
2022-09-14 13:50:00,231.72,232.37,231.7,232.1,9881.0,218.1555,218.7675,218.1367,218.5133,9881.0
2022-09-14 14:00:00,232.12,232.13,231.62,232.01,8993.0,218.5321,218.5415,218.0614,218.4286,8993.0
2022-09-14 14:10:00,232.06,232.11,231.74,232.05,6410.0,218.4756,218.5227,218.1744,218.4662,6410.0
2022-09-14 14:20:00,231.98,232.07,231.75,232.01,9469.0,218.4003,218.4851,218.1838,218.4286,9469.0
2022-09-14 14:30:00,231.99,232.13,231.91,232.12,10729.0,218.4097,218.5415,218.3344,218.5321,10729.0
2022-09-14 14:40:00,232.08,232.55,231.93,232.54,12463.0,218.4945,218.937,218.3533,218.9275,12463.0
2022-09-14 14:50:00,232.53,232.74,232.24,232.43,14883.0,218.9181,219.1158,218.6451,218.824,14883.0
2022-09-14 15:00:00,232.45,233.24,232.45,233.24,14188.0,218.8428,219.5866,218.8428,219.5866,14188.0
2022-09-14 15:10:00,233.23,233.23,232.39,232.72,20663.0,219.5772,219.5772,218.7863,219.097,20663.0
2022-09-14 15:20:00,232.73,232.87,231.92,232.31,21861.0,219.1064,219.2382,218.3438,218.711,21861.0
2022-09-14 15:30:00,232.25,232.74,231.74,232.56,24299.0,218.6545,219.1158,218.1744,218.9464,24299.0
2022-09-14 15:40:00,232.57,232.93,232.42,232.61,31320.0,218.9558,219.2947,218.8146,218.9934,31320.0
2022-09-14 15:50:00,232.65,234.08,232.6,233.92,94822.0,219.0311,220.3774,218.984,220.2268,94822.0
2022-09-15 09:30:00,233.0,233.04,230.82,230.93,9300.0,219.3606,219.3983,217.3082,217.4118,9300.0
2022-09-15 09:40:00,231.47,231.81,231.24,231.36,1953.0,217.9202,218.2403,217.7036,217.8166,1953.0
2022-09-15 09:50:00,231.73,232.82,231.73,232.34,4954.0,218.165,219.1912,218.165,218.7393,4954.0
2022-09-15 10:00:00,232.69,233.48,232.35,233.16,8547.0,219.0688,219.8125,218.7487,219.5113,8547.0
2022-09-15 10:10:00,233.3,233.45,231.21,231.25,23893.0,219.6431,219.7843,217.6754,217.7131,23893.0
2022-09-15 10:20:00,231.21,231.4,230.44,230.8,8054.0,217.6754,217.8543,216.9505,217.2894,8054.0
2022-09-15 10:30:00,230.94,230.94,229.8,229.81,18420.0,217.4212,217.4212,216.3479,216.3574,18420.0
2022-09-15 10:40:00,229.79,229.89,228.62,229.12,24582.0,216.3385,216.4327,215.237,215.7077,24582.0
2022-09-15 10:50:00,229.03,229.31,228.22,228.96,28206.0,215.623,215.8866,214.8604,215.5571,28206.0
2022-09-15 11:00:00,229.1,230.37,229.1,230.0,14112.0,215.6889,216.8846,215.6889,216.5362,14112.0
2022-09-15 11:10:00,229.78,230.06,229.07,229.81,10953.0,216.3291,216.5927,215.6607,216.3574,10953.0
2022-09-15 11:20:00,229.98,230.81,229.7,230.16,6316.0,216.5174,217.2988,216.2538,216.6869,6316.0
2022-09-15 11:30:00,230.1,230.31,229.7,230.08,11752.0,216.6304,216.8281,216.2538,216.6115,11752.0
2022-09-15 11:40:00,230.12,230.12,229.83,229.92,19371.0,216.6492,216.6492,216.3762,216.4609,19371.0
2022-09-15 11:50:00,229.92,230.03,228.55,229.39,16382.0,216.4609,216.5645,215.1711,215.9619,16382.0
2022-09-15 12:00:00,229.25,229.48,228.87,228.91,3829.0,215.8301,216.0467,215.4724,215.51,3829.0
2022-09-15 12:10:00,228.74,229.3,228.6,229.3,6296.0,215.35,215.8772,215.2182,215.8772,6296.0
2022-09-15 12:20:00,229.29,229.29,228.32,228.32,10499.0,215.8678,215.8678,214.9546,214.9546,10499.0
2022-09-15 12:30:00,228.51,229.17,228.34,229.14,11647.0,215.1335,215.7548,214.9734,215.7266,11647.0
2022-09-15 12:40:00,229.13,229.34,228.86,229.06,6864.0,215.7172,215.9149,215.463,215.6513,6864.0
2022-09-15 12:50:00,228.98,228.98,228.53,228.86,7813.0,215.5759,215.5759,215.1523,215.463,7813.0
2022-09-15 13:00:00,228.91,229.75,228.91,229.4,11833.0,215.51,216.3009,215.51,215.9714,11833.0
2022-09-15 13:10:00,229.4,229.66,229.23,229.51,10555.0,215.9714,216.2161,215.8113,216.0749,10555.0
2022-09-15 13:20:00,229.48,229.99,229.37,229.74,12803.0,216.0467,216.5268,215.9431,216.2915,12803.0
2022-09-15 13:30:00,229.76,229.89,229.27,229.59,11262.0,216.3103,216.4327,215.849,216.1502,11262.0
2022-09-15 13:40:00,229.46,229.67,229.25,229.35,4880.0,216.0278,216.2255,215.8301,215.9243,4880.0
2022-09-15 13:50:00,229.36,229.36,228.83,228.88,9991.0,215.9337,215.9337,215.4347,215.4818,9991.0
2022-09-15 14:00:00,228.85,228.91,228.27,228.57,15870.0,215.4536,215.51,214.9075,215.1899,15870.0
2022-09-15 14:10:00,228.6,228.86,228.52,228.75,8509.0,215.2182,215.463,215.1429,215.3594,8509.0
2022-09-15 14:20:00,228.74,228.77,228.54,228.64,5166.0,215.35,215.3782,215.1617,215.2558,5166.0
2022-09-15 14:30:00,228.53,228.98,228.27,228.98,17672.0,215.1523,215.5759,214.9075,215.5759,17672.0
2022-09-15 14:40:00,229.01,229.02,227.74,227.74,6976.0,215.6042,215.6136,214.4085,214.4085,6976.0
2022-09-15 14:50:00,227.77,228.38,227.47,228.05,20421.0,214.4368,215.0111,214.1543,214.7004,20421.0
2022-09-15 15:00:00,228.11,228.11,227.55,227.73,6592.0,214.7569,214.7569,214.2296,214.3991,6592.0
2022-09-15 15:10:00,227.59,227.72,226.74,227.43,15807.0,214.2673,214.3897,213.4671,214.1167,15807.0
2022-09-15 15:20:00,227.36,227.92,227.27,227.62,9200.0,214.0508,214.578,213.966,214.2956,9200.0
2022-09-15 15:30:00,227.71,228.26,227.7,228.17,13771.0,214.3803,214.8981,214.3709,214.8134,13771.0
2022-09-15 15:40:00,228.08,228.51,227.68,228.29,24418.0,214.7286,215.1335,214.352,214.9263,24418.0
2022-09-15 15:50:00,228.38,228.78,228.02,228.49,58019.0,215.0111,215.3876,214.6721,215.1146,58019.0
2022-09-16 09:30:00,226.37,227.07,225.51,225.94,233150.0,213.1187,213.7777,212.3091,212.7139,233150.0
2022-09-16 09:40:00,226.14,227.11,226.04,226.72,11311.0,212.9022,213.8154,212.808,213.4482,11311.0
2022-09-16 09:50:00,226.67,227.0,225.96,226.19,13572.0,213.4012,213.7118,212.7327,212.9493,13572.0
2022-09-16 10:00:00,226.19,228.12,226.19,227.89,21202.0,212.9493,214.7663,212.9493,214.5497,21202.0
2022-09-16 10:10:00,227.48,227.54,226.93,227.21,9230.0,214.1637,214.2202,213.6459,213.9096,9230.0
2022-09-16 10:20:00,227.39,228.19,227.39,227.65,40496.0,214.079,214.8322,214.079,214.3238,40496.0
2022-09-16 10:30:00,227.74,228.03,227.36,227.96,9891.0,214.4085,214.6816,214.0508,214.6156,9891.0
2022-09-16 10:40:00,227.8,228.68,227.74,228.22,42486.0,214.465,215.2935,214.4085,214.8604,42486.0
2022-09-16 10:50:00,228.11,229.31,228.11,228.94,30793.0,214.7569,215.8866,214.7569,215.5383,30793.0
2022-09-16 11:00:00,228.99,229.01,228.35,228.35,7387.0,215.5854,215.6042,214.9828,214.9828,7387.0
2022-09-16 11:10:00,228.35,228.83,228.15,228.83,8783.0,214.9828,215.4347,214.7945,215.4347,8783.0
2022-09-16 11:20:00,228.86,229.05,228.32,228.9,13713.0,215.463,215.6418,214.9546,215.5006,13713.0
2022-09-16 11:30:00,228.91,229.21,228.47,229.12,6361.0,215.51,215.7925,215.0958,215.7077,6361.0
2022-09-16 11:40:00,228.8,229.95,228.61,229.37,18350.0,215.4065,216.4892,215.2276,215.9431,18350.0
2022-09-16 11:50:00,229.24,229.71,229.19,229.59,11215.0,215.8207,216.2632,215.7736,216.1502,11215.0
2022-09-16 12:00:00,229.69,230.28,229.19,229.25,26354.0,216.2444,216.7998,215.7736,215.8301,26354.0
2022-09-16 12:10:00,229.24,229.34,228.65,228.84,8919.0,215.8207,215.9149,215.2653,215.4441,8919.0
2022-09-16 12:20:00,228.95,228.98,228.44,228.91,11262.0,215.5477,215.5759,215.0676,215.51,11262.0
2022-09-16 12:30:00,228.81,228.97,228.54,228.84,28142.0,215.4159,215.5665,215.1617,215.4441,28142.0
2022-09-16 12:40:00,228.95,229.23,228.86,229.23,9047.0,215.5477,215.8113,215.463,215.8113,9047.0
2022-09-16 12:50:00,229.26,229.48,229.11,229.24,13295.0,215.8395,216.0467,215.6983,215.8207,13295.0
2022-09-16 13:00:00,229.26,229.33,228.97,229.29,7293.0,215.8395,215.9055,215.5665,215.8678,7293.0
2022-09-16 13:10:00,229.26,229.41,228.94,229.23,12277.0,215.8395,215.9808,215.5383,215.8113,12277.0
2022-09-16 13:20:00,229.23,229.25,228.68,228.92,7254.0,215.8113,215.8301,215.2935,215.5195,7254.0
2022-09-16 13:30:00,228.92,229.3,228.56,229.1,15549.0,215.5195,215.8772,215.1805,215.6889,15549.0
2022-09-16 13:40:00,228.89,229.28,228.88,229.12,21348.0,215.4912,215.8584,215.4818,215.7077,21348.0
2022-09-16 13:50:00,229.05,229.25,228.67,228.86,15874.0,215.6418,215.8301,215.2841,215.463,15874.0
2022-09-16 14:00:00,228.75,228.88,228.38,228.44,14961.0,215.3594,215.4818,215.0111,215.0676,14961.0
2022-09-16 14:10:00,228.41,228.76,228.35,228.51,18634.0,215.0393,215.3688,214.9828,215.1335,18634.0
2022-09-16 14:20:00,228.39,229.14,228.39,228.94,8089.0,215.0205,215.7266,215.0205,215.5383,8089.0
2022-09-16 14:30:00,228.84,228.92,228.62,228.81,8158.0,215.4441,215.5195,215.237,215.4159,8158.0
2022-09-16 14:40:00,228.8,228.81,228.48,228.77,7636.0,215.4065,215.4159,215.1052,215.3782,7636.0
2022-09-16 14:50:00,228.76,229.03,228.7,228.83,11204.0,215.3688,215.623,215.3123,215.4347,11204.0
2022-09-16 15:00:00,228.83,229.43,228.82,229.25,7368.0,215.4347,215.9996,215.4253,215.8301,7368.0
2022-09-16 15:10:00,229.19,229.19,228.76,228.97,13592.0,215.7736,215.7736,215.3688,215.5665,13592.0
2022-09-16 15:20:00,229.03,229.6,228.89,229.11,11299.0,215.623,216.1596,215.4912,215.6983,11299.0
2022-09-16 15:30:00,229.1,230.02,228.78,230.02,20759.0,215.6889,216.5551,215.3876,216.5551,20759.0
2022-09-16 15:40:00,230.04,230.34,229.8,230.09,44096.0,216.5739,216.8563,216.3479,216.621,44096.0
2022-09-16 15:50:00,229.95,230.19,229.4,230.0,163280.0,216.4892,216.7151,215.9714,216.5362,163280.0
2022-09-19 09:30:00,229.15,229.15,225.77,226.54,22918.0,215.736,215.736,212.5538,213.2788,22918.0
2022-09-19 09:40:00,226.6,228.88,226.6,228.81,19211.0,213.3353,215.4818,213.3353,215.4159,19211.0
2022-09-19 09:50:00,228.92,230.55,228.92,229.56,22015.0,215.5195,217.054,215.5195,216.122,22015.0
2022-09-19 10:00:00,229.39,229.96,228.86,229.9,18260.0,215.9619,216.4986,215.463,216.4421,18260.0
2022-09-19 10:10:00,229.9,232.2,229.89,231.57,28926.0,216.4421,218.6074,216.4327,218.0143,28926.0
2022-09-19 10:20:00,231.63,232.07,231.41,231.64,11630.0,218.0708,218.4851,217.8637,218.0802,11630.0
2022-09-19 10:30:00,231.58,231.58,230.72,230.77,5834.0,218.0237,218.0237,217.2141,217.2612,5834.0
2022-09-19 10:40:00,231.07,231.54,230.92,230.94,10663.0,217.5436,217.9861,217.4024,217.4212,10663.0
2022-09-19 10:50:00,230.7,231.57,230.44,231.42,25636.0,217.1953,218.0143,216.9505,217.8731,25636.0
2022-09-19 11:00:00,231.29,231.85,231.09,231.11,15134.0,217.7507,218.2779,217.5624,217.5813,15134.0
2022-09-19 11:10:00,231.18,231.38,230.91,231.2,8064.0,217.6472,217.8354,217.393,217.666,8064.0
2022-09-19 11:20:00,231.13,231.36,230.25,230.25,4165.0,217.6001,217.8166,216.7716,216.7716,4165.0
2022-09-19 11:30:00,230.25,230.58,229.87,230.1,8118.0,216.7716,217.0823,216.4138,216.6304,8118.0
2022-09-19 11:40:00,230.1,230.26,229.41,229.63,7427.0,216.6304,216.781,215.9808,216.1879,7427.0
2022-09-19 11:50:00,229.75,230.1,229.24,229.35,9415.0,216.3009,216.6304,215.8207,215.9243,9415.0
2022-09-19 12:00:00,229.42,229.54,228.43,228.83,5540.0,215.9902,216.1032,215.0581,215.4347,5540.0
2022-09-19 12:10:00,228.8,228.8,227.97,228.6,5634.0,215.4065,215.4065,214.6251,215.2182,5634.0
2022-09-19 12:20:00,228.46,229.02,228.44,228.79,6305.0,215.0864,215.6136,215.0676,215.3971,6305.0
2022-09-19 12:30:00,228.77,229.66,228.66,229.58,4865.0,215.3782,216.2161,215.2747,216.1408,4865.0
2022-09-19 12:40:00,229.49,229.55,229.15,229.16,4293.0,216.0561,216.1126,215.736,215.7454,4293.0
2022-09-19 12:50:00,229.15,229.63,228.92,229.04,6920.0,215.736,216.1879,215.5195,215.6324,6920.0
2022-09-19 13:00:00,229.04,229.04,228.63,228.98,2695.0,215.6324,215.6324,215.2464,215.5759,2695.0
2022-09-19 13:10:00,228.69,228.72,228.46,228.49,1882.0,215.3029,215.3312,215.0864,215.1146,1882.0
2022-09-19 13:20:00,228.69,228.86,228.62,228.68,2629.0,215.3029,215.463,215.237,215.2935,2629.0
2022-09-19 13:30:00,228.8,228.85,228.51,228.71,8575.0,215.4065,215.4536,215.1335,215.3217,8575.0
2022-09-19 13:40:00,228.76,229.06,228.75,228.83,4284.0,215.3688,215.6513,215.3594,215.4347,4284.0
2022-09-19 13:50:00,228.89,228.96,228.49,228.55,2754.0,215.4912,215.5571,215.1146,215.1711,2754.0
2022-09-19 14:00:00,228.67,229.2,228.6,229.04,12520.0,215.2841,215.7831,215.2182,215.6324,12520.0
2022-09-19 14:10:00,229.06,229.06,228.76,228.76,2290.0,215.6513,215.6513,215.3688,215.3688,2290.0
2022-09-19 14:20:00,228.85,229.02,228.44,228.49,3876.0,215.4536,215.6136,215.0676,215.1146,3876.0
2022-09-19 14:30:00,228.5,228.6,228.18,228.6,4394.0,215.124,215.2182,214.8228,215.2182,4394.0
2022-09-19 14:40:00,228.59,228.63,228.23,228.23,3324.0,215.2088,215.2464,214.8698,214.8698,3324.0
2022-09-19 14:50:00,228.32,228.75,228.32,228.73,4184.0,214.9546,215.3594,214.9546,215.3406,4184.0
2022-09-19 15:00:00,228.79,229.44,228.79,229.25,6998.0,215.3971,216.009,215.3971,215.8301,6998.0
2022-09-19 15:10:00,229.29,229.97,229.21,229.68,11613.0,215.8678,216.508,215.7925,216.235,11613.0
2022-09-19 15:20:00,229.49,230.36,229.49,230.11,12020.0,216.0561,216.8752,216.0561,216.6398,12020.0
2022-09-19 15:30:00,230.25,230.61,230.25,230.35,12880.0,216.7716,217.1105,216.7716,216.8657,12880.0
2022-09-19 15:40:00,230.26,230.59,230.19,230.44,8393.0,216.781,217.0917,216.7151,216.9505,8393.0
2022-09-19 15:50:00,230.5,230.5,229.86,230.16,52222.0,217.007,217.007,216.4044,216.6869,52222.0
2022-09-20 09:30:00,229.65,229.65,226.86,227.13,6721.0,216.2067,216.2067,213.58,213.8342,6721.0
2022-09-20 09:40:00,227.12,227.61,226.79,227.04,5377.0,213.8248,214.2861,213.5141,213.7495,5377.0
2022-09-20 09:50:00,226.6,226.73,226.0,226.01,5595.0,213.3353,213.4577,212.7704,212.7798,5595.0
2022-09-20 10:00:00,226.1,226.56,226.01,226.21,6869.0,212.8645,213.2976,212.7798,212.9681,6869.0
2022-09-20 10:10:00,226.33,226.33,225.17,225.9,12355.0,213.0811,213.0811,211.989,212.6762,12355.0
2022-09-20 10:20:00,225.92,226.63,225.63,226.41,17945.0,212.6951,213.3635,212.422,213.1564,17945.0
2022-09-20 10:30:00,226.31,226.45,225.62,225.92,4874.0,213.0622,213.194,212.4126,212.6951,4874.0
2022-09-20 10:40:00,225.91,226.79,225.74,226.79,9566.0,212.6857,213.5141,212.5256,213.5141,9566.0
2022-09-20 10:50:00,226.89,227.8,226.89,227.46,13605.0,213.6083,214.465,213.6083,214.1449,13605.0
2022-09-20 11:00:00,227.5,228.23,227.33,228.05,7190.0,214.1826,214.8698,214.0225,214.7004,7190.0
2022-09-20 11:10:00,227.91,228.05,227.59,228.05,7111.0,214.5686,214.7004,214.2673,214.7004,7111.0
2022-09-20 11:20:00,227.74,227.74,226.96,227.24,22875.0,214.4085,214.4085,213.6742,213.9378,22875.0
2022-09-20 11:30:00,227.28,227.29,226.96,226.96,2085.0,213.9755,213.9849,213.6742,213.6742,2085.0
2022-09-20 11:40:00,226.95,227.07,226.76,226.77,2068.0,213.6648,213.7777,213.4859,213.4953,2068.0
2022-09-20 11:50:00,226.66,227.34,226.62,227.24,4071.0,213.3917,214.0319,213.3541,213.9378,4071.0
2022-09-20 12:00:00,227.39,227.6,227.33,227.41,2807.0,214.079,214.2767,214.0225,214.0978,2807.0
2022-09-20 12:10:00,227.43,227.64,227.32,227.59,3956.0,214.1167,214.3144,214.0131,214.2673,3956.0
2022-09-20 12:20:00,227.5,227.9,227.41,227.79,4808.0,214.1826,214.5592,214.0978,214.4556,4808.0
2022-09-20 12:30:00,227.84,228.08,227.82,228.03,5265.0,214.5027,214.7286,214.4838,214.6816,5265.0
2022-09-20 12:40:00,228.0,228.0,227.36,227.36,3724.0,214.6533,214.6533,214.0508,214.0508,3724.0
2022-09-20 12:50:00,227.28,227.83,227.24,227.65,3503.0,213.9755,214.4933,213.9378,214.3238,3503.0
2022-09-20 13:00:00,227.56,227.73,227.36,227.63,2016.0,214.2391,214.3991,214.0508,214.305,2016.0
2022-09-20 13:10:00,227.51,227.53,227.0,227.38,4109.0,214.192,214.2108,213.7118,214.0696,4109.0
2022-09-20 13:20:00,227.39,227.94,227.28,227.48,4770.0,214.079,214.5968,213.9755,214.1637,4770.0
2022-09-20 13:30:00,227.36,227.61,227.23,227.52,3547.0,214.0508,214.2861,213.9284,214.2014,3547.0
2022-09-20 13:40:00,227.34,227.92,227.34,227.59,4138.0,214.0319,214.578,214.0319,214.2673,4138.0
2022-09-20 13:50:00,227.54,227.62,227.15,227.15,4522.0,214.2202,214.2956,213.8531,213.8531,4522.0
2022-09-20 14:00:00,227.31,227.64,227.24,227.5,9068.0,214.0037,214.3144,213.9378,214.1826,9068.0
2022-09-20 14:10:00,227.38,228.05,227.05,228.05,9378.0,214.0696,214.7004,213.7589,214.7004,9378.0
2022-09-20 14:20:00,227.9,228.5,227.9,228.43,6954.0,214.5592,215.124,214.5592,215.0581,6954.0
2022-09-20 14:30:00,228.29,228.37,227.89,228.04,9114.0,214.9263,215.0016,214.5497,214.691,9114.0
2022-09-20 14:40:00,228.2,229.0,227.95,228.68,8265.0,214.8416,215.5948,214.6062,215.2935,8265.0
2022-09-20 14:50:00,228.55,228.65,228.07,228.63,5503.0,215.1711,215.2653,214.7192,215.2464,5503.0
2022-09-20 15:00:00,228.61,228.88,227.97,227.99,3954.0,215.2276,215.4818,214.6251,214.6439,3954.0
2022-09-20 15:10:00,228.01,228.61,227.93,228.11,13933.0,214.6627,215.2276,214.5874,214.7569,13933.0
2022-09-20 15:20:00,228.08,228.34,228.01,228.15,13153.0,214.7286,214.9734,214.6627,214.7945,13153.0
2022-09-20 15:30:00,228.02,229.14,227.91,229.01,10045.0,214.6721,215.7266,214.5686,215.6042,10045.0
2022-09-20 15:40:00,229.08,229.15,228.8,228.91,37091.0,215.6701,215.736,215.4065,215.51,37091.0
2022-09-20 15:50:00,228.91,229.04,228.16,228.47,56924.0,215.51,215.6324,214.8039,215.0958,56924.0
2022-09-21 09:30:00,233.59,235.69,232.37,235.22,50154.0,219.9161,221.8931,218.7675,221.4507,50154.0
2022-09-21 09:40:00,235.3,235.79,234.33,235.36,16320.0,221.526,221.9873,220.6128,221.5825,16320.0
2022-09-21 09:50:00,235.1,235.96,234.82,234.82,38890.0,221.3377,222.1473,221.0741,221.0741,38890.0
2022-09-21 10:00:00,234.72,236.78,234.62,236.74,29387.0,220.9799,222.9193,220.8858,222.8817,29387.0
2022-09-21 10:10:00,236.53,237.12,235.68,235.86,9259.0,222.684,223.2394,221.8837,222.0532,9259.0
2022-09-21 10:20:00,235.86,236.3,235.45,235.67,12935.0,222.0532,222.4674,221.6672,221.8743,12935.0
2022-09-21 10:30:00,235.57,235.9,235.1,235.43,14062.0,221.7802,222.0909,221.3377,221.6484,14062.0
2022-09-21 10:40:00,235.44,235.82,235.19,235.28,8690.0,221.6578,222.0155,221.4224,221.5071,8690.0
2022-09-21 10:50:00,235.31,235.69,234.89,235.12,10608.0,221.5354,221.8931,221.14,221.3565,10608.0
2022-09-21 11:00:00,235.08,235.44,234.31,234.41,13413.0,221.3189,221.6578,220.5939,220.6881,13413.0
2022-09-21 11:10:00,234.42,234.65,234.28,234.65,9987.0,220.6975,220.914,220.5657,220.914,9987.0
2022-09-21 11:20:00,234.64,234.86,234.42,234.5,8176.0,220.9046,221.1117,220.6975,220.7728,8176.0
2022-09-21 11:30:00,234.46,235.5,234.45,235.5,8210.0,220.7352,221.7143,220.7257,221.7143,8210.0
2022-09-21 11:40:00,235.29,235.61,235.26,235.27,7265.0,221.5166,221.8178,221.4883,221.4977,7265.0
2022-09-21 11:50:00,235.08,235.84,235.08,235.69,16456.0,221.3189,222.0344,221.3189,221.8931,16456.0
2022-09-21 12:00:00,235.59,235.74,235.34,235.6,8323.0,221.799,221.9402,221.5636,221.8084,8323.0
2022-09-21 12:10:00,235.61,235.95,235.52,235.95,11686.0,221.8178,222.1379,221.7331,222.1379,11686.0
2022-09-21 12:20:00,235.9,235.92,235.44,235.92,4826.0,222.0909,222.1097,221.6578,222.1097,4826.0
2022-09-21 12:30:00,235.9,236.05,235.49,235.82,6001.0,222.0909,222.2321,221.7049,222.0155,6001.0
2022-09-21 12:40:00,235.66,235.75,235.37,235.39,2821.0,221.8649,221.9496,221.5919,221.6107,2821.0
2022-09-21 12:50:00,235.34,235.48,235.16,235.31,7158.0,221.5636,221.6954,221.3942,221.5354,7158.0
2022-09-21 13:00:00,235.38,235.51,235.25,235.44,8701.0,221.6013,221.7237,221.4789,221.6578,8701.0
2022-09-21 13:10:00,235.43,235.62,235.35,235.39,4207.0,221.6484,221.8272,221.5731,221.6107,4207.0
2022-09-21 13:20:00,235.32,235.56,235.22,235.4,7806.0,221.5448,221.7708,221.4507,221.6201,7806.0
2022-09-21 13:30:00,235.46,235.7,235.31,235.48,19062.0,221.6766,221.9026,221.5354,221.6954,19062.0
2022-09-21 13:40:00,235.46,235.71,235.36,235.51,9254.0,221.6766,221.912,221.5825,221.7237,9254.0
2022-09-21 13:50:00,235.53,236.11,235.31,235.91,12794.0,221.7425,222.2886,221.5354,222.1003,12794.0
2022-09-21 14:00:00,234.46,234.47,232.67,233.64,11892.0,220.7352,220.7446,219.0499,219.9632,11892.0
2022-09-21 14:10:00,233.64,233.87,231.79,232.04,16765.0,219.9632,220.1797,218.2214,218.4568,16765.0
2022-09-21 14:20:00,232.05,232.46,231.45,231.86,21328.0,218.4662,218.8522,217.9014,218.2874,21328.0
2022-09-21 14:30:00,231.76,233.57,231.02,232.93,10852.0,218.1932,219.8973,217.4965,219.2947,10852.0
2022-09-21 14:40:00,232.74,235.57,232.74,233.78,9985.0,219.1158,221.7802,219.1158,220.095,9985.0
2022-09-21 14:50:00,233.84,234.75,233.45,234.3,5719.0,220.1514,221.0082,219.7843,220.5845,5719.0
2022-09-21 15:00:00,234.51,234.88,233.21,233.21,6568.0,220.7822,221.1306,219.5583,219.5583,6568.0
2022-09-21 15:10:00,233.22,233.84,231.41,232.62,10175.0,219.5677,220.1514,217.8637,219.0029,10175.0
2022-09-21 15:20:00,232.34,232.34,230.83,231.0,9872.0,218.7393,218.7393,217.3176,217.4777,9872.0
2022-09-21 15:30:00,230.89,231.6,230.34,230.38,11072.0,217.3741,218.0426,216.8563,216.894,11072.0
2022-09-21 15:40:00,230.2,230.26,229.52,229.66,18578.0,216.7245,216.781,216.0843,216.2161,18578.0
2022-09-21 15:50:00,229.69,229.75,228.68,228.71,60938.0,216.2444,216.3009,215.2935,215.3217,60938.0
2022-09-22 09:30:00,228.13,228.16,223.99,225.09,21882.0,214.7757,214.8039,210.878,211.9137,21882.0
2022-09-22 09:40:00,225.03,225.91,224.69,224.99,22344.0,211.8572,212.6857,211.5371,211.8195,22344.0
2022-09-22 09:50:00,224.96,226.09,224.68,225.88,19768.0,211.7913,212.8551,211.5277,212.6574,19768.0
2022-09-22 10:00:00,225.87,225.91,224.66,225.27,29543.0,212.648,212.6857,211.5088,212.0831,29543.0
2022-09-22 10:10:00,225.0,226.82,224.75,226.63,40197.0,211.8289,213.5424,211.5936,213.3635,40197.0
2022-09-22 10:20:00,226.82,227.85,226.71,227.24,16798.0,213.5424,214.5121,213.4388,213.9378,16798.0
2022-09-22 10:30:00,227.22,227.81,226.12,226.27,11054.0,213.919,214.4744,212.8834,213.0246,11054.0
2022-09-22 10:40:00,226.18,226.31,225.26,225.47,12176.0,212.9398,213.0622,212.0737,212.2714,12176.0
2022-09-22 10:50:00,225.56,225.7,224.78,224.82,9792.0,212.3561,212.4879,211.6218,211.6595,9792.0
2022-09-22 11:00:00,224.78,225.56,224.6,225.22,8949.0,211.6218,212.3561,211.4523,212.036,8949.0
2022-09-22 11:10:00,225.35,225.57,224.86,225.4,14637.0,212.1584,212.3656,211.6971,212.2055,14637.0
2022-09-22 11:20:00,225.15,226.43,225.15,226.28,3869.0,211.9701,213.1752,211.9701,213.034,3869.0
2022-09-22 11:30:00,226.42,226.73,226.14,226.65,2300.0,213.1658,213.4577,212.9022,213.3823,2300.0
2022-09-22 11:40:00,226.49,226.49,225.82,225.82,6420.0,213.2317,213.2317,212.6009,212.6009,6420.0
2022-09-22 11:50:00,226.07,226.62,225.67,225.72,4535.0,212.8363,213.3541,212.4597,212.5068,4535.0
2022-09-22 12:00:00,225.72,226.65,225.71,226.23,3300.0,212.5068,213.3823,212.4974,212.9869,3300.0
2022-09-22 12:10:00,226.23,226.38,225.99,226.36,3531.0,212.9869,213.1281,212.761,213.1093,3531.0
2022-09-22 12:20:00,226.36,227.33,226.12,226.88,12715.0,213.1093,214.0225,212.8834,213.5989,12715.0
2022-09-22 12:30:00,226.78,227.02,226.43,226.56,3670.0,213.5047,213.7307,213.1752,213.2976,3670.0
2022-09-22 12:40:00,226.62,226.83,226.2,226.31,3589.0,213.3541,213.5518,212.9587,213.0622,3589.0
2022-09-22 12:50:00,226.34,227.23,226.34,226.98,4164.0,213.0905,213.9284,213.0905,213.693,4164.0
2022-09-22 13:00:00,227.01,227.51,226.89,227.37,11170.0,213.7213,214.192,213.6083,214.0602,11170.0
2022-09-22 13:10:00,227.42,227.86,227.31,227.5,41608.0,214.1073,214.5215,214.0037,214.1826,41608.0
2022-09-22 13:20:00,227.41,227.9,227.33,227.6,7536.0,214.0978,214.5592,214.0225,214.2767,7536.0
2022-09-22 13:30:00,227.59,227.73,227.48,227.52,5698.0,214.2673,214.3991,214.1637,214.2014,5698.0
2022-09-22 13:40:00,227.51,227.72,227.31,227.46,4679.0,214.192,214.3897,214.0037,214.1449,4679.0
2022-09-22 13:50:00,227.46,227.73,227.43,227.5,2909.0,214.1449,214.3991,214.1167,214.1826,2909.0
2022-09-22 14:00:00,227.4,227.62,227.28,227.33,5940.0,214.0884,214.2956,213.9755,214.0225,5940.0
2022-09-22 14:10:00,227.25,227.35,227.07,227.34,2817.0,213.9472,214.0414,213.7777,214.0319,2817.0
2022-09-22 14:20:00,227.35,227.41,226.8,226.93,4136.0,214.0414,214.0978,213.5236,213.6459,4136.0
2022-09-22 14:30:00,226.97,227.52,226.86,227.12,18198.0,213.6836,214.2014,213.58,213.8248,18198.0
2022-09-22 14:40:00,227.18,227.19,226.26,226.27,3353.0,213.8813,213.8907,213.0152,213.0246,3353.0
2022-09-22 14:50:00,226.33,226.8,226.32,226.69,6275.0,213.0811,213.5236,213.0717,213.42,6275.0
2022-09-22 15:00:00,226.72,226.98,226.43,226.92,35785.0,213.4482,213.693,213.1752,213.6365,35785.0
2022-09-22 15:10:00,227.02,227.38,226.99,227.08,6618.0,213.7307,214.0696,213.7024,213.7872,6618.0
2022-09-22 15:20:00,226.96,226.96,226.21,226.47,15890.0,213.6742,213.6742,212.9681,213.2129,15890.0
2022-09-22 15:30:00,226.36,227.03,226.27,226.6,8217.0,213.1093,213.7401,213.0246,213.3353,8217.0
2022-09-22 15:40:00,226.64,227.38,226.19,227.38,30658.0,213.3729,214.0696,212.9493,214.0696,30658.0
2022-09-22 15:50:00,227.27,227.27,225.89,225.95,53803.0,213.966,213.966,212.6668,212.7233,53803.0
2022-09-23 09:30:00,224.05,224.53,221.34,221.41,13958.0,210.9345,211.3864,208.3832,208.4491,13958.0
2022-09-23 09:40:00,220.66,223.54,220.66,223.53,10520.0,207.743,210.4544,207.743,210.445,10520.0
2022-09-23 09:50:00,223.28,223.63,222.4,223.14,36460.0,210.2096,210.5391,209.3811,210.0778,36460.0
2022-09-23 10:00:00,223.03,223.75,222.82,223.1,5860.0,209.9742,210.6521,209.7765,210.0401,5860.0
2022-09-23 10:10:00,223.45,223.61,222.66,222.72,6502.0,210.3697,210.5203,209.6259,209.6824,6502.0
2022-09-23 10:20:00,222.8,222.94,222.29,222.62,12723.0,209.7577,209.8895,209.2776,209.5882,12723.0
2022-09-23 10:30:00,222.92,223.11,222.4,222.52,3873.0,209.8707,210.0496,209.3811,209.4941,3873.0
2022-09-23 10:40:00,222.61,222.76,221.99,222.0,28920.0,209.5788,209.72,208.9951,209.0045,28920.0
2022-09-23 10:50:00,221.74,222.03,221.42,221.58,9584.0,208.7598,209.0328,208.4585,208.6091,9584.0
2022-09-23 11:00:00,221.63,222.26,221.47,222.15,3013.0,208.6562,209.2493,208.5056,209.1458,3013.0
2022-09-23 11:10:00,222.11,222.51,222.07,222.51,4037.0,209.1081,209.4847,209.0704,209.4847,4037.0
2022-09-23 11:20:00,222.57,222.62,222.18,222.23,3189.0,209.5412,209.5882,209.174,209.2211,3189.0
2022-09-23 11:30:00,222.3,222.32,221.66,221.66,2454.0,209.287,209.3058,208.6844,208.6844,2454.0
2022-09-23 11:40:00,221.66,221.8,220.54,220.67,6020.0,208.6844,208.8162,207.63,207.7524,6020.0
2022-09-23 11:50:00,220.56,220.58,220.29,220.54,2923.0,207.6488,207.6677,207.3946,207.63,2923.0
2022-09-23 12:00:00,220.53,220.53,219.78,219.92,4902.0,207.6206,207.6206,206.9145,207.0463,4902.0
2022-09-23 12:10:00,219.84,220.31,219.59,220.23,7327.0,206.971,207.4135,206.7356,207.3381,7327.0
2022-09-23 12:20:00,220.2,220.35,219.04,219.04,5691.0,207.3099,207.4511,206.2178,206.2178,5691.0
2022-09-23 12:30:00,219.0,219.0,218.08,218.13,10505.0,206.1802,206.1802,205.314,205.3611,10505.0
2022-09-23 12:40:00,218.08,218.1,217.67,217.91,11858.0,205.314,205.3328,204.928,205.154,11858.0
2022-09-23 12:50:00,217.88,218.83,217.87,218.83,12896.0,205.1257,206.0201,205.1163,206.0201,12896.0
2022-09-23 13:00:00,218.81,220.05,218.79,219.62,52274.0,206.0013,207.1687,205.9824,206.7639,52274.0
2022-09-23 13:10:00,219.55,220.46,219.46,220.46,5205.0,206.698,207.5547,206.6132,207.5547,5205.0
2022-09-23 13:20:00,220.46,220.67,220.26,220.41,18678.0,207.5547,207.7524,207.3664,207.5076,18678.0
2022-09-23 13:30:00,220.12,220.48,219.48,219.61,8266.0,207.2346,207.5735,206.6321,206.7544,8266.0
2022-09-23 13:40:00,219.54,220.07,219.01,220.06,5781.0,206.6885,207.1875,206.1896,207.1781,5781.0
2022-09-23 13:50:00,219.99,220.34,219.41,219.78,14535.0,207.1122,207.4417,206.5662,206.9145,14535.0
2022-09-23 14:00:00,219.74,219.97,219.46,219.57,4309.0,206.8768,207.0934,206.6132,206.7168,4309.0
2022-09-23 14:10:00,219.5,219.62,218.75,219.02,6579.0,206.6509,206.7639,205.9448,206.199,6579.0
2022-09-23 14:20:00,219.04,219.38,219.04,219.17,4926.0,206.2178,206.5379,206.2178,206.3402,4926.0
2022-09-23 14:30:00,219.26,219.26,218.52,218.65,3124.0,206.4249,206.4249,205.7282,205.8506,3124.0
2022-09-23 14:40:00,218.54,218.66,218.09,218.09,17199.0,205.7471,205.8601,205.3234,205.3234,17199.0
2022-09-23 14:50:00,217.99,218.17,217.52,217.73,13552.0,205.2293,205.3987,204.7868,204.9845,13552.0
2022-09-23 15:00:00,217.64,219.52,217.64,219.42,8791.0,204.8998,206.6697,204.8998,206.5756,8791.0
2022-09-23 15:10:00,219.37,219.63,218.98,219.56,7998.0,206.5285,206.7733,206.1613,206.7074,7998.0
2022-09-23 15:20:00,219.36,219.53,218.94,219.51,8018.0,206.5191,206.6791,206.1237,206.6603,8018.0
2022-09-23 15:30:00,219.6,220.36,219.55,220.36,20135.0,206.745,207.4605,206.698,207.4605,20135.0
2022-09-23 15:40:00,220.35,220.67,220.07,220.32,22892.0,207.4511,207.7524,207.1875,207.4229,22892.0
2022-09-23 15:50:00,220.34,220.61,219.83,220.51,53782.0,207.4417,207.6959,206.9616,207.6018,53782.0
2022-09-26 09:30:00,219.45,220.77,218.36,220.31,13055.0,206.6038,207.8465,205.5776,207.4135,13055.0
2022-09-26 09:40:00,220.24,220.57,218.65,218.65,8573.0,207.3476,207.6582,205.8506,205.8506,8573.0
2022-09-26 09:50:00,218.57,218.67,217.3,217.89,14919.0,205.7753,205.8695,204.5797,205.1351,14919.0
2022-09-26 10:00:00,217.9,218.62,217.89,218.01,6686.0,205.1445,205.8224,205.1351,205.2481,6686.0
2022-09-26 10:10:00,217.86,219.1,217.64,218.73,9431.0,205.1069,206.2743,204.8998,205.926,9431.0
2022-09-26 10:20:00,218.94,219.18,218.49,218.69,10703.0,206.1237,206.3496,205.7,205.8883,10703.0
2022-09-26 10:30:00,218.65,218.96,218.38,218.6,4663.0,205.8506,206.1425,205.5964,205.8036,4663.0
2022-09-26 10:40:00,218.63,218.96,218.19,218.31,7413.0,205.8318,206.1425,205.4176,205.5305,7413.0
2022-09-26 10:50:00,218.43,219.22,218.16,219.04,6597.0,205.6435,206.3873,205.3893,206.2178,6597.0
2022-09-26 11:00:00,219.03,219.13,218.13,218.27,16404.0,206.2084,206.3025,205.3611,205.4929,16404.0
2022-09-26 11:10:00,218.09,218.09,217.39,217.39,3040.0,205.3234,205.3234,204.6644,204.6644,3040.0
2022-09-26 11:20:00,217.37,218.14,217.2,217.26,5985.0,204.6456,205.3705,204.4855,204.542,5985.0
2022-09-26 11:30:00,217.19,217.47,217.13,217.27,2914.0,204.4761,204.7397,204.4196,204.5514,2914.0
2022-09-26 11:40:00,217.29,217.4,216.58,216.95,6683.0,204.5703,204.6738,203.9018,204.2502,6683.0
2022-09-26 11:50:00,216.97,217.9,216.91,217.7,6174.0,204.269,205.1445,204.2125,204.9563,6174.0
2022-09-26 12:00:00,217.66,217.67,216.92,217.19,3565.0,204.9186,204.928,204.2219,204.4761,3565.0
2022-09-26 12:10:00,217.09,217.31,217.03,217.09,2153.0,204.382,204.5891,204.3255,204.382,2153.0
2022-09-26 12:20:00,217.03,217.04,216.23,216.4,2872.0,204.3255,204.3349,203.5723,203.7323,2872.0
2022-09-26 12:30:00,216.48,216.52,216.13,216.31,2467.0,203.8077,203.8453,203.4782,203.6476,2467.0
2022-09-26 12:40:00,216.3,216.9,216.18,216.82,2569.0,203.6382,204.2031,203.5252,204.1278,2569.0
2022-09-26 12:50:00,216.86,216.97,216.61,216.79,4588.0,204.1654,204.269,203.9301,204.0995,4588.0
2022-09-26 13:00:00,216.65,216.68,216.15,216.16,3354.0,203.9677,203.996,203.497,203.5064,3354.0
2022-09-26 13:10:00,216.15,216.15,215.55,216.03,4228.0,203.497,203.497,202.9321,203.384,4228.0
2022-09-26 13:20:00,215.81,215.89,215.26,215.87,3977.0,203.1769,203.2522,202.6591,203.2334,3977.0
2022-09-26 13:30:00,215.98,216.4,215.96,216.12,7213.0,203.3369,203.7323,203.3181,203.4687,7213.0
2022-09-26 13:40:00,216.2,216.28,215.75,215.8,11742.0,203.5441,203.6194,203.1204,203.1675,11742.0
2022-09-26 13:50:00,215.82,216.32,215.74,215.98,18916.0,203.1863,203.657,203.111,203.3369,18916.0
2022-09-26 14:00:00,215.95,216.89,215.94,216.75,3249.0,203.3087,204.1937,203.2993,204.0619,3249.0
2022-09-26 14:10:00,216.78,217.03,216.78,216.81,2875.0,204.0901,204.3255,204.0901,204.1183,2875.0
2022-09-26 14:20:00,216.78,216.91,216.43,216.53,5458.0,204.0901,204.2125,203.7606,203.8547,5458.0
2022-09-26 14:30:00,216.53,216.8,216.31,216.43,10075.0,203.8547,204.1089,203.6476,203.7606,10075.0
2022-09-26 14:40:00,216.48,216.93,216.01,216.93,12387.0,203.8077,204.2313,203.3652,204.2313,12387.0
2022-09-26 14:50:00,216.81,216.96,216.33,216.47,6045.0,204.1183,204.2596,203.6664,203.7983,6045.0
2022-09-26 15:00:00,216.52,216.82,216.36,216.74,6410.0,203.8453,204.1278,203.6947,204.0524,6410.0
2022-09-26 15:10:00,216.69,216.87,216.14,216.44,22239.0,204.0054,204.1748,203.4876,203.77,22239.0
2022-09-26 15:20:00,216.37,216.59,215.99,216.19,4784.0,203.7041,203.9112,203.3464,203.5346,4784.0
2022-09-26 15:30:00,215.93,216.59,215.92,216.31,6157.0,203.2899,203.9112,203.2804,203.6476,6157.0
2022-09-26 15:40:00,216.44,216.89,216.32,216.8,11078.0,203.77,204.1937,203.657,204.1089,11078.0
2022-09-26 15:50:00,216.8,217.43,215.53,215.81,107284.0,204.1089,204.7021,202.9133,203.1769,107284.0
2022-09-27 09:30:00,216.95,217.86,215.57,217.86,29081.0,204.2502,205.1069,202.9509,205.1069,29081.0
2022-09-27 09:40:00,217.88,218.4,217.54,217.54,2631.0,205.1257,205.6153,204.8056,204.8056,2631.0
2022-09-27 09:50:00,217.68,218.17,217.2,217.21,4708.0,204.9374,205.3987,204.4855,204.4949,4708.0
2022-09-27 10:00:00,217.24,217.24,215.93,216.24,6709.0,204.5232,204.5232,203.2899,203.5817,6709.0
2022-09-27 10:10:00,216.26,216.99,216.25,216.82,5070.0,203.6005,204.2878,203.5911,204.1278,5070.0
2022-09-27 10:20:00,216.87,217.55,216.87,217.0,2451.0,204.1748,204.815,204.1748,204.2972,2451.0
2022-09-27 10:30:00,216.91,217.45,216.75,217.18,2778.0,204.2125,204.7209,204.0619,204.4667,2778.0
2022-09-27 10:40:00,217.22,217.77,217.18,217.77,3162.0,204.5043,205.0222,204.4667,205.0222,3162.0
2022-09-27 10:50:00,217.54,217.77,217.36,217.43,7034.0,204.8056,205.0222,204.6362,204.7021,7034.0
2022-09-27 11:00:00,217.45,217.61,217.03,217.61,4478.0,204.7209,204.8715,204.3255,204.8715,4478.0
2022-09-27 11:10:00,217.43,217.44,216.8,217.22,7580.0,204.7021,204.7115,204.1089,204.5043,7580.0
2022-09-27 11:20:00,217.17,217.17,215.99,216.18,6107.0,204.4573,204.4573,203.3464,203.5252,6107.0
2022-09-27 11:30:00,216.14,216.44,216.07,216.26,5678.0,203.4876,203.77,203.4217,203.6005,5678.0
2022-09-27 11:40:00,216.17,216.29,215.5,215.5,4633.0,203.5158,203.6288,202.885,202.885,4633.0
2022-09-27 11:50:00,215.53,215.64,215.0,215.51,15065.0,202.9133,203.0168,202.4143,202.8944,15065.0
2022-09-27 12:00:00,215.37,215.62,215.27,215.56,4447.0,202.7626,202.998,202.6685,202.9415,4447.0
2022-09-27 12:10:00,215.32,215.34,214.41,214.49,7481.0,202.7156,202.7344,201.8588,201.9342,7481.0
2022-09-27 12:20:00,214.49,214.85,214.49,214.67,8197.0,201.9342,202.2731,201.9342,202.1036,8197.0
2022-09-27 12:30:00,214.58,215.0,214.58,214.79,3336.0,202.0189,202.4143,202.0189,202.2166,3336.0
2022-09-27 12:40:00,214.51,214.8,214.37,214.68,3030.0,201.953,202.226,201.8212,202.113,3030.0
2022-09-27 12:50:00,214.58,214.95,213.82,214.75,3736.0,202.0189,202.3672,201.3034,202.1789,3736.0
2022-09-27 13:00:00,214.47,214.56,214.01,214.18,6656.0,201.9153,202.0001,201.4823,201.6423,6656.0
2022-09-27 13:10:00,213.93,214.05,213.73,213.89,9005.0,201.4069,201.5199,201.2186,201.3693,9005.0
2022-09-27 13:20:00,213.83,213.91,213.04,213.27,4741.0,201.3128,201.3881,200.569,200.7856,4741.0
2022-09-27 13:30:00,213.15,213.47,212.89,212.89,8942.0,200.6726,200.9739,200.4278,200.4278,8942.0
2022-09-27 13:40:00,212.95,213.1,212.7,212.92,7792.0,200.4843,200.6255,200.2489,200.4561,7792.0
2022-09-27 13:50:00,212.78,213.21,212.74,213.17,5015.0,200.3243,200.7291,200.2866,200.6914,5015.0
2022-09-27 14:00:00,213.27,213.77,213.27,213.7,4653.0,200.7856,201.2563,200.7856,201.1904,4653.0
2022-09-27 14:10:00,213.58,213.65,213.14,213.39,2936.0,201.0774,201.1433,200.6632,200.8985,2936.0
2022-09-27 14:20:00,213.51,213.83,213.3,213.65,6580.0,201.0115,201.3128,200.8138,201.1433,6580.0
2022-09-27 14:30:00,213.58,214.37,213.54,214.37,6664.0,201.0774,201.8212,201.0398,201.8212,6664.0
2022-09-27 14:40:00,214.45,214.88,214.38,214.81,12462.0,201.8965,202.3013,201.8306,202.2354,12462.0
2022-09-27 14:50:00,214.84,214.98,214.61,214.94,10253.0,202.2637,202.3955,202.0471,202.3578,10253.0
2022-09-27 15:00:00,214.76,214.8,214.23,214.46,6880.0,202.1884,202.226,201.6894,201.9059,6880.0
2022-09-27 15:10:00,214.35,214.35,213.51,214.07,11341.0,201.8024,201.8024,201.0115,201.5387,11341.0
2022-09-27 15:20:00,214.02,214.02,213.09,213.14,9390.0,201.4917,201.4917,200.6161,200.6632,9390.0
2022-09-27 15:30:00,213.18,213.2,212.3,212.53,17251.0,200.7008,200.7197,199.8724,200.0889,17251.0
2022-09-27 15:40:00,212.47,212.9,212.39,212.67,15532.0,200.0324,200.4372,199.9571,200.2207,15532.0
2022-09-27 15:50:00,212.87,213.09,212.41,212.68,57531.0,200.409,200.6161,199.9759,200.2301,57531.0
2022-09-28 09:30:00,210.6,210.92,208.48,208.48,50162.0,198.2719,198.5731,196.276,196.276,50162.0
2022-09-28 09:40:00,208.54,209.27,207.36,208.69,25512.0,196.3325,197.0197,195.2215,196.4737,25512.0
2022-09-28 09:50:00,208.59,209.96,208.52,209.56,16249.0,196.3795,197.6693,196.3136,197.2928,16249.0
2022-09-28 10:00:00,209.68,210.86,209.68,209.81,23900.0,197.4057,198.5167,197.4057,197.5281,23900.0
2022-09-28 10:10:00,209.94,210.87,209.94,210.84,14451.0,197.6505,198.5261,197.6505,198.4978,14451.0
2022-09-28 10:20:00,210.84,212.46,210.84,212.22,26906.0,198.4978,200.023,198.4978,199.797,26906.0
2022-09-28 10:30:00,212.38,212.47,211.94,211.96,19339.0,199.9477,200.0324,199.5334,199.5523,19339.0
2022-09-28 10:40:00,211.93,212.76,211.92,212.34,8188.0,199.524,200.3054,199.5146,199.91,8188.0
2022-09-28 10:50:00,212.36,212.79,211.95,212.26,7626.0,199.9288,200.3337,199.5428,199.8347,7626.0
2022-09-28 11:00:00,212.14,212.47,211.87,211.97,7259.0,199.7217,200.0324,199.4675,199.5617,7259.0
2022-09-28 11:10:00,211.99,212.07,211.45,211.46,6549.0,199.5805,199.6558,199.0721,199.0815,6549.0
2022-09-28 11:20:00,211.55,212.62,211.55,212.23,6005.0,199.1663,200.1736,199.1663,199.8065,6005.0
2022-09-28 11:30:00,212.08,212.79,211.85,212.44,12762.0,199.6652,200.3337,199.4487,200.0042,12762.0
2022-09-28 11:40:00,212.59,212.81,212.38,212.76,9048.0,200.1454,200.3525,199.9477,200.3054,9048.0
2022-09-28 11:50:00,212.74,213.29,212.73,213.2,5890.0,200.2866,200.8044,200.2772,200.7197,5890.0
2022-09-28 12:00:00,213.18,213.71,213.17,213.66,4297.0,200.7008,201.1998,200.6914,201.1527,4297.0
2022-09-28 12:10:00,213.76,214.59,213.74,214.59,9309.0,201.2469,202.0283,201.2281,202.0283,9309.0
2022-09-28 12:20:00,214.48,214.94,214.45,214.76,7818.0,201.9247,202.3578,201.8965,202.1884,7818.0
2022-09-28 12:30:00,214.88,215.1,214.78,214.9,6749.0,202.3013,202.5084,202.2072,202.3202,6749.0
2022-09-28 12:40:00,214.97,215.63,214.97,215.44,5661.0,202.3861,203.0074,202.3861,202.8285,5661.0
2022-09-28 12:50:00,215.42,215.71,215.4,215.71,4272.0,202.8097,203.0827,202.7909,203.0827,4272.0
2022-09-28 13:00:00,215.77,216.02,215.38,215.99,5406.0,203.1392,203.3746,202.7721,203.3464,5406.0
2022-09-28 13:10:00,215.95,216.1,215.68,215.88,11444.0,203.3087,203.4499,203.0545,203.2428,11444.0
2022-09-28 13:20:00,215.81,215.82,215.46,215.46,5815.0,203.1769,203.1863,202.8474,202.8474,5815.0
2022-09-28 13:30:00,215.55,215.62,215.03,215.33,8643.0,202.9321,202.998,202.4425,202.725,8643.0
2022-09-28 13:40:00,215.35,215.63,214.86,214.99,4736.0,202.7438,203.0074,202.2825,202.4049,4736.0
2022-09-28 13:50:00,214.85,214.92,214.57,214.9,4894.0,202.2731,202.339,202.0095,202.3202,4894.0
2022-09-28 14:00:00,214.86,215.01,214.2,214.59,24297.0,202.2825,202.4237,201.6611,202.0283,24297.0
2022-09-28 14:10:00,214.66,214.76,214.37,214.49,4834.0,202.0942,202.1884,201.8212,201.9342,4834.0
2022-09-28 14:20:00,214.31,214.38,214.08,214.31,6578.0,201.7647,201.8306,201.5482,201.7647,6578.0
2022-09-28 14:30:00,214.3,215.07,214.3,214.87,6664.0,201.7553,202.4802,201.7553,202.2919,6664.0
2022-09-28 14:40:00,214.84,214.84,214.55,214.68,7824.0,202.2637,202.2637,201.9906,202.113,7824.0
2022-09-28 14:50:00,214.69,214.84,214.56,214.65,8535.0,202.1224,202.2637,202.0001,202.0848,8535.0
2022-09-28 15:00:00,214.54,215.3,214.44,215.14,6634.0,201.9812,202.6967,201.8871,202.5461,6634.0
2022-09-28 15:10:00,215.09,215.24,214.46,214.46,19671.0,202.499,202.6403,201.9059,201.9059,19671.0
2022-09-28 15:20:00,214.57,214.76,214.37,214.7,7320.0,202.0095,202.1884,201.8212,202.1319,7320.0
2022-09-28 15:30:00,214.68,215.49,214.67,215.22,14721.0,202.113,202.8756,202.1036,202.6214,14721.0
2022-09-28 15:40:00,215.21,215.82,215.18,215.63,27837.0,202.612,203.1863,202.5838,203.0074,27837.0
2022-09-28 15:50:00,215.48,215.52,214.42,214.52,62158.0,202.8662,202.9039,201.8683,201.9624,62158.0
2022-09-29 09:30:00,214.05,215.19,213.81,213.98,92486.0,201.5199,202.5932,201.294,201.454,92486.0
2022-09-29 09:40:00,213.25,213.43,210.9,210.9,5546.0,200.7667,200.9362,198.5543,198.5543,5546.0
2022-09-29 09:50:00,211.41,212.14,211.31,211.43,3731.0,199.0345,199.7217,198.9403,199.0533,3731.0
2022-09-29 10:00:00,211.14,211.14,210.53,210.53,4141.0,198.7803,198.7803,198.206,198.206,4141.0
2022-09-29 10:10:00,210.59,210.79,210.32,210.72,2811.0,198.2625,198.4507,198.0083,198.3848,2811.0
2022-09-29 10:20:00,210.73,211.4,210.71,211.06,4324.0,198.3943,199.025,198.3754,198.7049,4324.0
2022-09-29 10:30:00,210.88,211.05,210.48,210.81,3924.0,198.5355,198.6955,198.1589,198.4696,3924.0
2022-09-29 10:40:00,210.74,210.86,210.34,210.37,4197.0,198.4037,198.5167,198.0271,198.0553,4197.0
2022-09-29 10:50:00,210.52,211.28,210.48,211.01,3333.0,198.1966,198.9121,198.1589,198.6579,3333.0
2022-09-29 11:00:00,211.05,211.71,210.93,211.6,6165.0,198.6955,199.3169,198.5826,199.2133,6165.0
2022-09-29 11:10:00,211.33,211.34,210.64,210.91,6187.0,198.9591,198.9686,198.3095,198.5637,6187.0
2022-09-29 11:20:00,210.51,210.61,210.14,210.61,4061.0,198.1871,198.2813,197.8388,198.2813,4061.0
2022-09-29 11:30:00,210.49,210.94,210.29,210.94,7132.0,198.1683,198.592,197.98,198.592,7132.0
2022-09-29 11:40:00,211.04,211.28,210.68,211.06,6135.0,198.6861,198.9121,198.3472,198.7049,6135.0
2022-09-29 11:50:00,211.25,211.85,211.19,211.2,2700.0,198.8838,199.4487,198.8273,198.8367,2700.0
2022-09-29 12:00:00,211.02,211.57,211.01,211.56,13576.0,198.6673,199.1851,198.6579,199.1757,13576.0
2022-09-29 12:10:00,211.52,211.76,211.2,211.35,6580.0,199.138,199.364,198.8367,198.978,6580.0
2022-09-29 12:20:00,211.22,211.22,210.64,210.7,4596.0,198.8556,198.8556,198.3095,198.366,4596.0
2022-09-29 12:30:00,210.8,210.94,210.51,210.94,3006.0,198.4602,198.592,198.1871,198.592,3006.0
2022-09-29 12:40:00,210.95,210.95,210.37,210.45,2788.0,198.6014,198.6014,198.0553,198.1307,2788.0
2022-09-29 12:50:00,210.49,210.75,210.17,210.36,4742.0,198.1683,198.4131,197.867,198.0459,4742.0
2022-09-29 13:00:00,210.25,210.25,209.68,209.68,4226.0,197.9424,197.9424,197.4057,197.4057,4226.0
2022-09-29 13:10:00,209.76,210.08,209.62,209.64,4273.0,197.481,197.7823,197.3492,197.3681,4273.0
2022-09-29 13:20:00,209.55,210.13,209.41,210.03,12035.0,197.2833,197.8294,197.1515,197.7352,12035.0
2022-09-29 13:30:00,209.92,210.25,209.83,209.97,8138.0,197.6317,197.9424,197.5469,197.6787,8138.0
2022-09-29 13:40:00,209.94,210.13,209.84,209.91,1991.0,197.6505,197.8294,197.5564,197.6223,1991.0
2022-09-29 13:50:00,209.76,210.17,209.64,209.64,6024.0,197.481,197.867,197.3681,197.3681,6024.0
2022-09-29 14:00:00,209.63,209.63,209.09,209.31,4382.0,197.3587,197.3587,196.8503,197.0574,4382.0
2022-09-29 14:10:00,209.31,209.32,208.43,208.57,4250.0,197.0574,197.0668,196.2289,196.3607,4250.0
2022-09-29 14:20:00,208.43,208.69,208.15,208.52,7403.0,196.2289,196.4737,195.9653,196.3136,7403.0
2022-09-29 14:30:00,208.51,208.81,208.21,208.6,3902.0,196.3042,196.5867,196.0218,196.3889,3902.0
2022-09-29 14:40:00,208.65,208.69,208.46,208.47,1820.0,196.436,196.4737,196.2571,196.2666,1820.0
2022-09-29 14:50:00,208.46,208.51,207.92,207.92,5927.0,196.2571,196.3042,195.7488,195.7488,5927.0
2022-09-29 15:00:00,208.01,208.31,207.93,208.12,13889.0,195.8335,196.1159,195.7582,195.937,13889.0
2022-09-29 15:10:00,207.99,208.95,207.96,208.95,8074.0,195.8147,196.7185,195.7864,196.7185,8074.0
2022-09-29 15:20:00,208.87,208.95,208.35,208.48,12162.0,196.6431,196.7185,196.1536,196.276,12162.0
2022-09-29 15:30:00,208.53,209.68,208.48,209.33,10005.0,196.323,197.4057,196.276,197.0762,10005.0
2022-09-29 15:40:00,209.36,209.41,208.95,208.99,14054.0,197.1045,197.1515,196.7185,196.7561,14054.0
2022-09-29 15:50:00,209.0,209.55,208.78,209.27,36931.0,196.7655,197.2833,196.5584,197.0197,36931.0
2022-09-30 09:30:00,207.11,210.01,206.89,207.97,100241.0,194.9862,197.7164,194.779,195.7958,100241.0
2022-09-30 09:40:00,207.84,208.36,207.04,207.49,5760.0,195.6734,196.163,194.9203,195.3439,5760.0
2022-09-30 09:50:00,207.33,208.22,207.08,208.22,4337.0,195.1933,196.0312,194.9579,196.0312,4337.0
2022-09-30 10:00:00,208.3,209.07,207.58,208.64,20495.0,196.1065,196.8314,195.4287,196.4266,20495.0
2022-09-30 10:10:00,208.57,208.64,207.66,208.35,48996.0,196.3607,196.4266,195.504,196.1536,48996.0
2022-09-30 10:20:00,208.32,208.41,207.8,208.39,4592.0,196.1253,196.2101,195.6358,196.1912,4592.0
2022-09-30 10:30:00,208.23,209.05,208.22,209.05,4044.0,196.0406,196.8126,196.0312,196.8126,4044.0
2022-09-30 10:40:00,209.0,209.14,208.65,208.81,3252.0,196.7655,196.8973,196.436,196.5867,3252.0
2022-09-30 10:50:00,208.96,209.11,208.43,208.43,3624.0,196.7279,196.8691,196.2289,196.2289,3624.0
2022-09-30 11:00:00,208.54,209.33,208.27,209.24,3732.0,196.3325,197.0762,196.0783,196.9915,3732.0
2022-09-30 11:10:00,209.06,209.37,208.91,209.24,11400.0,196.822,197.1139,196.6808,196.9915,11400.0
2022-09-30 11:20:00,209.31,210.68,209.31,210.5,12297.0,197.0574,198.3472,197.0574,198.1777,12297.0
2022-09-30 11:30:00,210.47,210.64,209.8,209.91,9295.0,198.1495,198.3095,197.5187,197.6223,9295.0
2022-09-30 11:40:00,209.73,209.73,208.54,208.54,6281.0,197.4528,197.4528,196.3325,196.3325,6281.0
2022-09-30 11:50:00,208.59,208.65,208.28,208.65,3797.0,196.3795,196.436,196.0877,196.436,3797.0
2022-09-30 12:00:00,208.52,208.64,208.0,208.28,9125.0,196.3136,196.4266,195.8241,196.0877,9125.0
2022-09-30 12:10:00,208.19,208.87,208.19,208.83,6307.0,196.0029,196.6431,196.0029,196.6055,6307.0
2022-09-30 12:20:00,208.83,209.12,208.37,208.6,4131.0,196.6055,196.8785,196.1724,196.3889,4131.0
2022-09-30 12:30:00,208.5,208.93,208.5,208.84,3338.0,196.2948,196.6996,196.2948,196.6149,3338.0
2022-09-30 12:40:00,208.74,209.21,208.74,208.96,3130.0,196.5208,196.9632,196.5208,196.7279,3130.0
2022-09-30 12:50:00,209.06,209.12,208.66,208.87,4349.0,196.822,196.8785,196.4454,196.6431,4349.0
2022-09-30 13:00:00,208.77,209.1,208.58,209.05,3904.0,196.549,196.8597,196.3701,196.8126,3904.0
2022-09-30 13:10:00,209.04,209.69,209.03,209.27,10477.0,196.8032,197.4151,196.7938,197.0197,10477.0
2022-09-30 13:20:00,209.45,209.9,209.43,209.8,8943.0,197.1892,197.6128,197.1704,197.5187,8943.0
2022-09-30 13:30:00,209.74,209.74,209.07,209.38,14652.0,197.4622,197.4622,196.8314,197.1233,14652.0
2022-09-30 13:40:00,209.26,209.26,208.77,208.89,1725.0,197.0103,197.0103,196.549,196.662,1725.0
2022-09-30 13:50:00,208.7,209.1,208.57,209.1,4674.0,196.4831,196.8597,196.3607,196.8597,4674.0
2022-09-30 14:00:00,208.98,209.02,208.7,208.92,3746.0,196.7467,196.7844,196.4831,196.6902,3746.0
2022-09-30 14:10:00,208.85,209.24,208.85,209.04,2816.0,196.6243,196.9915,196.6243,196.8032,2816.0
2022-09-30 14:20:00,208.88,209.02,208.22,208.3,5269.0,196.6526,196.7844,196.0312,196.1065,5269.0
2022-09-30 14:30:00,208.41,208.67,208.12,208.19,6507.0,196.2101,196.4548,195.937,196.0029,6507.0
2022-09-30 14:40:00,208.26,208.26,207.54,207.73,4317.0,196.0689,196.0689,195.391,195.5699,4317.0
2022-09-30 14:50:00,207.82,207.97,207.32,207.5,7288.0,195.6546,195.7958,195.1839,195.3533,7288.0
2022-09-30 15:00:00,207.45,208.17,207.34,207.74,5636.0,195.3063,195.9841,195.2027,195.5793,5636.0
2022-09-30 15:10:00,207.9,208.14,207.44,207.85,5609.0,195.7299,195.9559,195.2969,195.6829,5609.0
2022-09-30 15:20:00,207.86,208.03,207.5,208.03,9719.0,195.6923,195.8523,195.3533,195.8523,9719.0
2022-09-30 15:30:00,208.11,208.44,207.65,208.05,9092.0,195.9276,196.2383,195.4946,195.8711,9092.0
2022-09-30 15:40:00,208.05,208.52,207.98,208.41,19316.0,195.8711,196.3136,195.8052,196.2101,19316.0
2022-09-30 15:50:00,208.34,208.34,207.58,207.9,84702.0,196.1442,196.1442,195.4287,195.7299,84702.0
2022-10-03 09:30:00,210.43,212.56,210.0,211.0,109370.0,198.1118,200.1171,197.707,198.6485,109370.0
2022-10-03 09:40:00,211.1,213.18,210.62,212.92,26572.0,198.7426,200.7008,198.2907,200.4561,26572.0
2022-10-03 09:50:00,212.63,213.09,211.13,211.66,9402.0,200.183,200.6161,198.7708,199.2698,9402.0
2022-10-03 10:00:00,211.89,214.27,211.81,214.27,18278.0,199.4864,201.727,199.411,201.727,18278.0
2022-10-03 10:10:00,214.11,214.39,213.5,214.27,6293.0,201.5764,201.84,201.0021,201.727,6293.0
2022-10-03 10:20:00,214.37,214.78,213.98,213.98,7309.0,201.8212,202.2072,201.454,201.454,7309.0
2022-10-03 10:30:00,213.88,214.0,213.14,213.41,26652.0,201.3599,201.4728,200.6632,200.9174,26652.0
2022-10-03 10:40:00,213.46,215.14,213.24,215.06,17488.0,200.9645,202.5461,200.7573,202.4708,17488.0
2022-10-03 10:50:00,215.19,215.79,214.92,215.46,20890.0,202.5932,203.1581,202.339,202.8474,20890.0
2022-10-03 11:00:00,215.37,216.42,215.24,216.42,10294.0,202.7626,203.7512,202.6403,203.7512,10294.0
2022-10-03 11:10:00,216.48,217.25,216.42,216.88,16892.0,203.8077,204.5326,203.7512,204.1843,16892.0
2022-10-03 11:20:00,216.81,217.39,216.73,216.94,15296.0,204.1183,204.6644,204.043,204.2407,15296.0
2022-10-03 11:30:00,217.04,217.41,216.82,217.09,14208.0,204.3349,204.6832,204.1278,204.382,14208.0
2022-10-03 11:40:00,217.09,217.3,216.7,217.3,17282.0,204.382,204.5797,204.0148,204.5797,17282.0
2022-10-03 11:50:00,217.35,217.72,217.34,217.5,3254.0,204.6267,204.9751,204.6173,204.768,3254.0
2022-10-03 12:00:00,217.7,217.94,217.22,217.93,5111.0,204.9563,205.1822,204.5043,205.1728,5111.0
2022-10-03 12:10:00,217.86,217.91,217.42,217.42,2893.0,205.1069,205.154,204.6926,204.6926,2893.0
2022-10-03 12:20:00,217.53,217.53,216.42,216.57,10138.0,204.7962,204.7962,203.7512,203.8924,10138.0
2022-10-03 12:30:00,216.61,216.88,216.49,216.62,1834.0,203.9301,204.1843,203.8171,203.9395,1834.0
2022-10-03 12:40:00,216.77,217.22,216.75,216.98,10874.0,204.0807,204.5043,204.0619,204.2784,10874.0
2022-10-03 12:50:00,216.91,217.28,216.81,217.22,4378.0,204.2125,204.5608,204.1183,204.5043,4378.0
2022-10-03 13:00:00,217.28,217.67,217.21,217.66,2846.0,204.5608,204.928,204.4949,204.9186,2846.0
2022-10-03 13:10:00,217.44,217.62,217.38,217.55,1861.0,204.7115,204.8809,204.655,204.815,1861.0
2022-10-03 13:20:00,217.59,217.94,217.34,217.34,7449.0,204.8527,205.1822,204.6173,204.6173,7449.0
2022-10-03 13:30:00,217.58,218.21,217.58,217.86,6610.0,204.8433,205.4364,204.8433,205.1069,6610.0
2022-10-03 13:40:00,217.95,218.68,217.95,218.47,8294.0,205.1916,205.8789,205.1916,205.6812,8294.0
2022-10-03 13:50:00,218.54,218.57,218.11,218.18,17545.0,205.7471,205.7753,205.3422,205.4082,17545.0
2022-10-03 14:00:00,218.24,219.1,218.12,218.76,11874.0,205.4646,206.2743,205.3517,205.9542,11874.0
2022-10-03 14:10:00,218.8,218.96,218.4,218.4,7368.0,205.9919,206.1425,205.6153,205.6153,7368.0
2022-10-03 14:20:00,218.46,218.9,218.42,218.83,13994.0,205.6718,206.086,205.6341,206.0201,13994.0
2022-10-03 14:30:00,218.84,219.05,218.64,219.04,6524.0,206.0295,206.2272,205.8412,206.2178,6524.0
2022-10-03 14:40:00,219.12,219.21,218.96,219.0,4670.0,206.2931,206.3779,206.1425,206.1802,4670.0
2022-10-03 14:50:00,218.98,219.53,218.97,219.36,9083.0,206.1613,206.6791,206.1519,206.5191,9083.0
2022-10-03 15:00:00,219.38,219.5,219.06,219.26,5398.0,206.5379,206.6509,206.2366,206.4249,5398.0
2022-10-03 15:10:00,219.24,219.24,218.3,218.81,6667.0,206.4061,206.4061,205.5211,206.0013,6667.0
2022-10-03 15:20:00,218.73,218.86,218.49,218.53,11361.0,205.926,206.0483,205.7,205.7377,11361.0
2022-10-03 15:30:00,218.41,218.64,217.89,217.94,9252.0,205.6247,205.8412,205.1351,205.1822,9252.0
2022-10-03 15:40:00,217.86,217.96,217.22,217.31,29096.0,205.1069,205.201,204.5043,204.5891,29096.0
2022-10-03 15:50:00,217.21,217.46,216.88,217.36,78466.0,204.4949,204.7303,204.1843,204.6362,78466.0
2022-10-04 09:30:00,219.69,222.12,218.7,222.11,49798.0,206.8298,209.1175,205.8977,209.1081,49798.0
2022-10-04 09:40:00,222.12,222.82,221.87,222.73,10301.0,209.1175,209.7765,208.8821,209.6918,10301.0
2022-10-04 09:50:00,222.73,223.29,222.32,222.92,5920.0,209.6918,210.219,209.3058,209.8707,5920.0
2022-10-04 10:00:00,223.45,224.13,223.14,223.31,11345.0,210.3697,211.0099,210.0778,210.2379,11345.0
2022-10-04 10:10:00,223.16,223.67,223.11,223.53,7169.0,210.0966,210.5768,210.0496,210.445,7169.0
2022-10-04 10:20:00,223.53,223.83,223.13,223.3,11604.0,210.445,210.7274,210.0684,210.2284,11604.0
2022-10-04 10:30:00,223.25,223.54,223.14,223.14,11586.0,210.1814,210.4544,210.0778,210.0778,11586.0
2022-10-04 10:40:00,223.11,223.33,221.76,222.41,23257.0,210.0496,210.2567,208.7786,209.3905,23257.0
2022-10-04 10:50:00,222.44,222.81,221.98,222.58,9794.0,209.4188,209.7671,208.9857,209.5506,9794.0
2022-10-04 11:00:00,222.65,223.56,222.29,223.26,18679.0,209.6165,210.4732,209.2776,210.1908,18679.0
2022-10-04 11:10:00,223.33,223.34,222.68,223.3,12073.0,210.2567,210.2661,209.6447,210.2284,12073.0
2022-10-04 11:20:00,223.4,224.16,223.33,223.87,11179.0,210.3226,211.0381,210.2567,210.7651,11179.0
2022-10-04 11:30:00,223.9,224.0,223.18,223.54,16606.0,210.7933,210.8875,210.1155,210.4544,16606.0
2022-10-04 11:40:00,223.43,223.67,223.3,223.62,5057.0,210.3508,210.5768,210.2284,210.5297,5057.0
2022-10-04 11:50:00,223.87,224.05,223.18,223.5,8118.0,210.7651,210.9345,210.1155,210.4167,8118.0
2022-10-04 12:00:00,223.5,223.65,223.23,223.5,7607.0,210.4167,210.5579,210.1625,210.4167,7607.0
2022-10-04 12:10:00,223.5,224.22,223.5,223.93,13774.0,210.4167,211.0946,210.4167,210.8216,13774.0
2022-10-04 12:20:00,223.89,224.24,223.66,224.17,6015.0,210.7839,211.1134,210.5674,211.0475,6015.0
2022-10-04 12:30:00,224.25,224.39,223.7,223.79,8628.0,211.1228,211.2546,210.605,210.6898,8628.0
2022-10-04 12:40:00,223.78,223.8,223.12,223.26,4121.0,210.6803,210.6992,210.059,210.1908,4121.0
2022-10-04 12:50:00,223.16,223.54,222.51,222.91,15278.0,210.0966,210.4544,209.4847,209.8613,15278.0
2022-10-04 13:00:00,222.89,223.11,222.74,222.84,6423.0,209.8424,210.0496,209.7012,209.7954,6423.0
2022-10-04 13:10:00,223.02,223.25,222.65,222.65,8015.0,209.9648,210.1814,209.6165,209.6165,8015.0
2022-10-04 13:20:00,222.69,223.16,222.6,222.95,5226.0,209.6541,210.0966,209.5694,209.8989,5226.0
2022-10-04 13:30:00,223.04,223.43,222.98,223.14,7857.0,209.9837,210.3508,209.9272,210.0778,7857.0
2022-10-04 13:40:00,223.12,223.53,223.0,223.3,4655.0,210.059,210.445,209.946,210.2284,4655.0
2022-10-04 13:50:00,223.25,223.86,223.24,223.64,6271.0,210.1814,210.7557,210.1719,210.5485,6271.0
2022-10-04 14:00:00,223.45,223.82,223.45,223.78,3555.0,210.3697,210.718,210.3697,210.6803,3555.0
2022-10-04 14:10:00,223.76,223.78,223.21,223.21,8439.0,210.6615,210.6803,210.1437,210.1437,8439.0
2022-10-04 14:20:00,223.26,223.41,222.65,222.69,9761.0,210.1908,210.332,209.6165,209.6541,9761.0
2022-10-04 14:30:00,222.81,223.18,222.7,223.02,4266.0,209.7671,210.1155,209.6636,209.9648,4266.0
2022-10-04 14:40:00,223.23,223.47,223.14,223.2,9643.0,210.1625,210.3885,210.0778,210.1343,9643.0
2022-10-04 14:50:00,223.24,223.56,223.11,223.33,14057.0,210.1719,210.4732,210.0496,210.2567,14057.0
2022-10-04 15:00:00,223.25,223.31,222.77,222.78,6579.0,210.1814,210.2379,209.7295,209.7389,6579.0
2022-10-04 15:10:00,222.72,223.36,222.5,222.96,18277.0,209.6824,210.2849,209.4753,209.9083,18277.0
2022-10-04 15:20:00,222.89,223.71,222.83,223.67,7933.0,209.8424,210.6144,209.7859,210.5768,7933.0
2022-10-04 15:30:00,223.62,224.03,223.36,223.81,13161.0,210.5297,210.9157,210.2849,210.7086,13161.0
2022-10-04 15:40:00,223.79,223.93,223.61,223.8,27168.0,210.6898,210.8216,210.5203,210.6992,27168.0
2022-10-04 15:50:00,223.85,224.2,223.46,224.2,60150.0,210.7462,211.0758,210.3791,211.0758,60150.0
2022-10-05 09:30:00,222.14,223.42,222.14,223.09,12739.0,209.1363,210.3414,209.1363,210.0307,12739.0
2022-10-05 09:40:00,223.4,223.5,222.1,222.65,8420.0,210.3226,210.4167,209.0987,209.6165,8420.0
2022-10-05 09:50:00,222.87,222.88,222.44,222.63,6314.0,209.8236,209.833,209.4188,209.5977,6314.0
2022-10-05 10:00:00,222.26,222.68,221.71,221.91,18709.0,209.2493,209.6447,208.7315,208.9198,18709.0
2022-10-05 10:10:00,221.91,221.99,221.03,221.19,15146.0,208.9198,208.9951,208.0913,208.242,15146.0
2022-10-05 10:20:00,221.18,222.13,221.18,221.56,9479.0,208.2325,209.1269,208.2325,208.5903,9479.0
2022-10-05 10:30:00,221.35,221.7,221.18,221.39,8672.0,208.3926,208.7221,208.2325,208.4302,8672.0
2022-10-05 10:40:00,221.42,221.97,221.26,221.51,8700.0,208.4585,208.9763,208.3079,208.5432,8700.0
2022-10-05 10:50:00,221.59,221.87,220.97,221.09,4935.0,208.6185,208.8821,208.0348,208.1478,4935.0
2022-10-05 11:00:00,221.24,221.54,220.98,221.14,7094.0,208.289,208.5715,208.0442,208.1949,7094.0
2022-10-05 11:10:00,221.15,221.71,220.94,221.71,2535.0,208.2043,208.7315,208.0066,208.7315,2535.0
2022-10-05 11:20:00,221.57,221.78,221.25,221.59,6523.0,208.5997,208.7974,208.2984,208.6185,6523.0
2022-10-05 11:30:00,221.63,221.88,221.24,221.71,6479.0,208.6562,208.8916,208.289,208.7315,6479.0
2022-10-05 11:40:00,221.59,221.92,221.58,221.71,1840.0,208.6185,208.9292,208.6091,208.7315,1840.0
2022-10-05 11:50:00,221.76,222.12,221.75,221.76,6336.0,208.7786,209.1175,208.7692,208.7786,6336.0
2022-10-05 12:00:00,221.74,221.9,221.29,221.8,4928.0,208.7598,208.9104,208.3361,208.8162,4928.0
2022-10-05 12:10:00,221.73,222.49,221.72,222.33,4548.0,208.7503,209.4659,208.7409,209.3152,4548.0
2022-10-05 12:20:00,222.35,222.44,222.2,222.36,5484.0,209.334,209.4188,209.1928,209.3435,5484.0
2022-10-05 12:30:00,222.28,222.38,222.11,222.27,4504.0,209.2681,209.3623,209.1081,209.2587,4504.0
2022-10-05 12:40:00,222.28,222.78,222.1,222.78,13285.0,209.2681,209.7389,209.0987,209.7389,13285.0
2022-10-05 12:50:00,222.79,222.85,222.58,222.72,2403.0,209.7483,209.8048,209.5506,209.6824,2403.0
2022-10-05 13:00:00,222.69,223.01,222.44,222.68,11232.0,209.6541,209.9554,209.4188,209.6447,11232.0
2022-10-05 13:10:00,222.64,222.76,222.49,222.58,5090.0,209.6071,209.72,209.4659,209.5506,5090.0
2022-10-05 13:20:00,222.93,222.99,222.73,222.73,2276.0,209.8801,209.9366,209.6918,209.6918,2276.0
2022-10-05 13:30:00,222.45,222.52,222.17,222.52,4087.0,209.4282,209.4941,209.1646,209.4941,4087.0
2022-10-05 13:40:00,222.53,222.53,222.17,222.33,7576.0,209.5035,209.5035,209.1646,209.3152,7576.0
2022-10-05 13:50:00,222.3,222.31,221.75,221.88,4742.0,209.287,209.2964,208.7692,208.8916,4742.0
2022-10-05 14:00:00,221.86,222.44,221.86,222.3,5600.0,208.8727,209.4188,208.8727,209.287,5600.0
2022-10-05 14:10:00,222.51,222.96,222.43,222.96,3375.0,209.4847,209.9083,209.4094,209.9083,3375.0
2022-10-05 14:20:00,222.94,223.02,222.59,222.61,5153.0,209.8895,209.9648,209.56,209.5788,5153.0
2022-10-05 14:30:00,222.78,222.87,222.48,222.76,8936.0,209.7389,209.8236,209.4564,209.72,8936.0
2022-10-05 14:40:00,222.75,222.89,222.43,222.83,7089.0,209.7106,209.8424,209.4094,209.7859,7089.0
2022-10-05 14:50:00,222.73,223.05,222.61,222.87,6589.0,209.6918,209.9931,209.5788,209.8236,6589.0
2022-10-05 15:00:00,223.02,223.42,222.96,223.04,14364.0,209.9648,210.3414,209.9083,209.9837,14364.0
2022-10-05 15:10:00,223.05,223.48,222.9,223.37,5352.0,209.9931,210.3979,209.8519,210.2943,5352.0
2022-10-05 15:20:00,223.37,223.52,223.15,223.28,9179.0,210.2943,210.4356,210.0872,210.2096,9179.0
2022-10-05 15:30:00,223.28,223.45,222.63,222.7,20933.0,210.2096,210.3697,209.5977,209.6636,20933.0
2022-10-05 15:40:00,222.7,222.71,221.87,221.87,11468.0,209.6636,209.673,208.8821,208.8821,11468.0
2022-10-05 15:50:00,221.57,221.66,220.5,221.08,61475.0,208.5997,208.6844,207.5923,208.1384,61475.0
2022-10-06 09:30:00,220.0,221.37,220.0,221.25,19628.0,207.1216,208.4114,207.1216,208.2984,19628.0
2022-10-06 09:40:00,221.51,222.44,221.29,221.41,7475.0,208.5432,209.4188,208.3361,208.4491,7475.0
2022-10-06 09:50:00,221.68,222.22,220.94,220.95,13771.0,208.7033,209.2117,208.0066,208.016,13771.0
2022-10-06 10:00:00,221.0,221.41,220.43,220.43,6677.0,208.0631,208.4491,207.5264,207.5264,6677.0
2022-10-06 10:10:00,220.46,221.03,220.16,220.78,4955.0,207.5547,208.0913,207.2722,207.856,4955.0
2022-10-06 10:20:00,220.68,220.9,220.21,220.21,8574.0,207.7618,207.9689,207.3193,207.3193,8574.0
2022-10-06 10:30:00,220.0,220.73,220.0,220.44,16402.0,207.1216,207.8089,207.1216,207.5359,16402.0
2022-10-06 10:40:00,220.53,221.96,220.49,221.96,10719.0,207.6206,208.9669,207.5829,208.9669,10719.0
2022-10-06 10:50:00,221.75,222.13,221.27,221.92,17208.0,208.7692,209.1269,208.3173,208.9292,17208.0
2022-10-06 11:00:00,222.05,222.05,220.97,221.08,9166.0,209.0516,209.0516,208.0348,208.1384,9166.0
2022-10-06 11:10:00,221.3,222.26,221.23,222.26,17278.0,208.3455,209.2493,208.2796,209.2493,17278.0
2022-10-06 11:20:00,222.13,222.49,222.05,222.41,41083.0,209.1269,209.4659,209.0516,209.3905,41083.0
2022-10-06 11:30:00,222.27,222.31,221.38,221.38,5979.0,209.2587,209.2964,208.4208,208.4208,5979.0
2022-10-06 11:40:00,221.41,221.81,221.3,221.45,5337.0,208.4491,208.8257,208.3455,208.4867,5337.0
2022-10-06 11:50:00,221.34,221.81,220.61,220.62,5226.0,208.3832,208.8257,207.6959,207.7053,5226.0
2022-10-06 12:00:00,220.81,220.81,220.28,220.3,9344.0,207.8842,207.8842,207.3852,207.4041,9344.0
2022-10-06 12:10:00,220.5,220.55,219.92,220.23,31280.0,207.5923,207.6394,207.0463,207.3381,31280.0
2022-10-06 12:20:00,220.26,220.78,220.26,220.72,13176.0,207.3664,207.856,207.3664,207.7995,13176.0
2022-10-06 12:30:00,220.71,220.82,220.49,220.58,3721.0,207.7901,207.8936,207.5829,207.6677,3721.0
2022-10-06 12:40:00,220.65,220.98,220.59,220.85,4207.0,207.7336,208.0442,207.6771,207.9219,4207.0
2022-10-06 12:50:00,220.97,220.97,220.34,220.52,8361.0,208.0348,208.0348,207.4417,207.6112,8361.0
2022-10-06 13:00:00,220.62,220.7,220.11,220.11,3411.0,207.7053,207.7806,207.2252,207.2252,3411.0
2022-10-06 13:10:00,220.12,220.79,220.12,220.66,5882.0,207.2346,207.8654,207.2346,207.743,5882.0
2022-10-06 13:20:00,220.61,220.8,220.26,220.53,4054.0,207.6959,207.8748,207.3664,207.6206,4054.0
2022-10-06 13:30:00,220.43,220.43,220.0,220.12,6562.0,207.5264,207.5264,207.1216,207.2346,6562.0
2022-10-06 13:40:00,220.08,220.64,220.08,220.53,7501.0,207.1969,207.7241,207.1969,207.6206,7501.0
2022-10-06 13:50:00,220.47,220.64,220.38,220.54,4000.0,207.5641,207.7241,207.4794,207.63,4000.0
2022-10-06 14:00:00,220.51,220.51,220.18,220.29,4789.0,207.6018,207.6018,207.2911,207.3946,4789.0
2022-10-06 14:10:00,220.28,220.44,220.0,220.09,7193.0,207.3852,207.5359,207.1216,207.2063,7193.0
2022-10-06 14:20:00,220.09,220.72,220.09,220.64,5358.0,207.2063,207.7995,207.2063,207.7241,5358.0
2022-10-06 14:30:00,220.66,221.15,220.63,221.09,5173.0,207.743,208.2043,207.7147,208.1478,5173.0
2022-10-06 14:40:00,221.09,221.23,220.71,220.75,8802.0,208.1478,208.2796,207.7901,207.8277,8802.0
2022-10-06 14:50:00,220.71,221.11,220.54,220.83,7241.0,207.7901,208.1666,207.63,207.903,7241.0
2022-10-06 15:00:00,220.74,220.86,220.45,220.48,11215.0,207.8183,207.9313,207.5453,207.5735,11215.0
2022-10-06 15:10:00,220.48,220.48,220.17,220.29,6344.0,207.5735,207.5735,207.2817,207.3946,6344.0
2022-10-06 15:20:00,220.27,221.08,220.13,220.94,5584.0,207.3758,208.1384,207.244,208.0066,5584.0
2022-10-06 15:30:00,221.14,221.16,220.77,220.97,4290.0,208.1949,208.2137,207.8465,208.0348,4290.0
2022-10-06 15:40:00,220.88,221.03,220.66,220.79,5433.0,207.9501,208.0913,207.743,207.8654,5433.0
2022-10-06 15:50:00,220.85,220.91,219.95,220.36,100213.0,207.9219,207.9783,207.0745,207.4605,100213.0
2022-10-07 09:30:00,219.79,220.69,219.45,220.17,31875.0,206.9239,207.7712,206.6038,207.2817,31875.0
2022-10-07 09:40:00,220.43,220.69,219.39,220.3,27702.0,207.5264,207.7712,206.5473,207.4041,27702.0
2022-10-07 09:50:00,220.12,220.94,219.95,220.17,9298.0,207.2346,208.0066,207.0745,207.2817,9298.0
2022-10-07 10:00:00,220.21,220.36,219.74,220.01,34870.0,207.3193,207.4605,206.8768,207.131,34870.0
2022-10-07 10:10:00,219.99,221.19,219.9,221.18,9949.0,207.1122,208.242,207.0275,208.2325,9949.0
2022-10-07 10:20:00,221.27,222.22,221.19,221.7,9730.0,208.3173,209.2117,208.242,208.7221,9730.0
2022-10-07 10:30:00,221.33,221.63,220.93,221.05,5940.0,208.3738,208.6562,207.9972,208.1101,5940.0
2022-10-07 10:40:00,220.99,222.15,220.78,221.66,9716.0,208.0537,209.1458,207.856,208.6844,9716.0
2022-10-07 10:50:00,221.61,222.25,221.33,221.98,8219.0,208.6374,209.2399,208.3738,208.9857,8219.0
2022-10-07 11:00:00,222.06,222.79,222.03,222.55,10175.0,209.061,209.7483,209.0328,209.5223,10175.0
2022-10-07 11:10:00,222.57,222.73,222.37,222.37,8339.0,209.5412,209.6918,209.3529,209.3529,8339.0
2022-10-07 11:20:00,222.36,223.02,222.36,222.85,6296.0,209.3435,209.9648,209.3435,209.8048,6296.0
2022-10-07 11:30:00,222.94,223.02,222.46,222.82,6884.0,209.8895,209.9648,209.4376,209.7765,6884.0
2022-10-07 11:40:00,222.85,222.92,222.52,222.7,10065.0,209.8048,209.8707,209.4941,209.6636,10065.0
2022-10-07 11:50:00,222.64,222.95,222.57,222.68,11998.0,209.6071,209.8989,209.5412,209.6447,11998.0
2022-10-07 12:00:00,222.53,222.61,221.91,222.61,7714.0,209.5035,209.5788,208.9198,209.5788,7714.0
2022-10-07 12:10:00,222.63,222.86,222.28,222.44,9842.0,209.5977,209.8142,209.2681,209.4188,9842.0
2022-10-07 12:20:00,222.46,222.46,221.77,222.12,5422.0,209.4376,209.4376,208.788,209.1175,5422.0
2022-10-07 12:30:00,222.03,222.58,222.03,222.52,9347.0,209.0328,209.5506,209.0328,209.4941,9347.0
2022-10-07 12:40:00,222.47,222.49,222.13,222.31,7746.0,209.447,209.4659,209.1269,209.2964,7746.0
2022-10-07 12:50:00,222.38,222.51,222.16,222.44,8762.0,209.3623,209.4847,209.1552,209.4188,8762.0
2022-10-07 13:00:00,222.44,222.52,221.98,222.45,13913.0,209.4188,209.4941,208.9857,209.4282,13913.0
2022-10-07 13:10:00,222.47,222.53,222.12,222.22,11931.0,209.447,209.5035,209.1175,209.2117,11931.0
2022-10-07 13:20:00,222.22,222.92,222.15,222.7,16679.0,209.2117,209.8707,209.1458,209.6636,16679.0
2022-10-07 13:30:00,222.69,223.47,222.53,223.46,10659.0,209.6541,210.3885,209.5035,210.3791,10659.0
2022-10-07 13:40:00,223.62,223.95,223.54,223.59,6438.0,210.5297,210.8404,210.4544,210.5015,6438.0
2022-10-07 13:50:00,223.61,223.82,223.46,223.63,6384.0,210.5203,210.718,210.3791,210.5391,6384.0
2022-10-07 14:00:00,223.63,224.08,223.43,224.03,6817.0,210.5391,210.9628,210.3508,210.9157,6817.0
2022-10-07 14:10:00,223.99,223.99,223.53,223.64,10001.0,210.878,210.878,210.445,210.5485,10001.0
2022-10-07 14:20:00,223.64,223.76,223.06,223.06,5359.0,210.5485,210.6615,210.0025,210.0025,5359.0
2022-10-07 14:30:00,223.2,223.41,223.02,223.35,10489.0,210.1343,210.332,209.9648,210.2755,10489.0
2022-10-07 14:40:00,223.34,223.44,222.88,223.09,8964.0,210.2661,210.3602,209.833,210.0307,8964.0
2022-10-07 14:50:00,223.2,223.62,223.2,223.42,10017.0,210.1343,210.5297,210.1343,210.3414,10017.0
2022-10-07 15:00:00,223.59,223.88,223.42,223.53,10491.0,210.5015,210.7745,210.3414,210.445,10491.0
2022-10-07 15:10:00,223.53,223.65,222.99,222.99,11145.0,210.445,210.5579,209.9366,209.9366,11145.0
2022-10-07 15:20:00,222.98,223.01,222.32,222.45,10445.0,209.9272,209.9554,209.3058,209.4282,10445.0
2022-10-07 15:30:00,222.41,223.09,221.54,223.09,42904.0,209.3905,210.0307,208.5715,210.0307,42904.0
2022-10-07 15:40:00,222.96,223.86,222.82,223.28,71304.0,209.9083,210.7557,209.7765,210.2096,71304.0
2022-10-07 15:50:00,223.33,224.51,223.33,224.26,204629.0,210.2567,211.3676,210.2567,211.1322,204629.0
2022-10-10 09:30:00,226.54,231.04,226.44,231.0,24815.0,213.2788,217.5154,213.1846,217.4777,24815.0
2022-10-10 09:40:00,230.89,231.69,230.53,230.91,27208.0,217.3741,218.1273,217.0352,217.393,27208.0
2022-10-10 09:50:00,230.93,231.17,230.03,230.11,52574.0,217.4118,217.6377,216.5645,216.6398,52574.0
2022-10-10 10:00:00,230.11,230.19,228.51,228.88,27743.0,216.6398,216.7151,215.1335,215.4818,27743.0
2022-10-10 10:10:00,228.88,229.06,228.3,228.5,35507.0,215.4818,215.6513,214.9357,215.124,35507.0
2022-10-10 10:20:00,228.47,229.29,228.41,229.22,19135.0,215.0958,215.8678,215.0393,215.8019,19135.0
2022-10-10 10:30:00,229.26,229.66,227.93,228.05,27086.0,215.8395,216.2161,214.5874,214.7004,27086.0
2022-10-10 10:40:00,227.79,228.33,227.57,227.98,17099.0,214.4556,214.964,214.2485,214.6345,17099.0
2022-10-10 10:50:00,228.05,228.35,227.8,228.04,14186.0,214.7004,214.9828,214.465,214.691,14186.0
2022-10-10 11:00:00,228.03,228.1,227.5,227.81,19401.0,214.6816,214.7475,214.1826,214.4744,19401.0
2022-10-10 11:10:00,227.81,228.73,227.75,228.69,13181.0,214.4744,215.3406,214.4179,215.3029,13181.0
2022-10-10 11:20:00,228.74,229.1,228.53,228.53,8292.0,215.35,215.6889,215.1523,215.1523,8292.0
2022-10-10 11:30:00,228.52,228.54,228.06,228.24,17059.0,215.1429,215.1617,214.7098,214.8793,17059.0
2022-10-10 11:40:00,228.19,228.39,228.08,228.38,11914.0,214.8322,215.0205,214.7286,215.0111,11914.0
2022-10-10 11:50:00,228.29,228.82,228.28,228.63,9516.0,214.9263,215.4253,214.9169,215.2464,9516.0
2022-10-10 12:00:00,228.63,229.0,228.58,228.66,8482.0,215.2464,215.5948,215.1994,215.2747,8482.0
2022-10-10 12:10:00,228.6,228.84,228.47,228.58,17527.0,215.2182,215.4441,215.0958,215.1994,17527.0
2022-10-10 12:20:00,228.6,228.63,227.93,227.99,13401.0,215.2182,215.2464,214.5874,214.6439,13401.0
2022-10-10 12:30:00,227.95,228.18,227.51,227.98,19408.0,214.6062,214.8228,214.192,214.6345,19408.0
2022-10-10 12:40:00,228.01,228.05,227.55,227.59,14838.0,214.6627,214.7004,214.2296,214.2673,14838.0
2022-10-10 12:50:00,227.55,227.56,226.52,226.59,16168.0,214.2296,214.2391,213.2599,213.3258,16168.0
2022-10-10 13:00:00,226.39,226.88,226.2,226.74,15966.0,213.1376,213.5989,212.9587,213.4671,15966.0
2022-10-10 13:10:00,226.74,227.08,226.49,226.53,27207.0,213.4671,213.7872,213.2317,213.2694,27207.0
2022-10-10 13:20:00,226.59,226.59,225.77,225.77,13886.0,213.3258,213.3258,212.5538,212.5538,13886.0
2022-10-10 13:30:00,225.75,226.15,225.61,226.14,9323.0,212.535,212.9116,212.4032,212.9022,9323.0
2022-10-10 13:40:00,226.25,227.04,225.74,226.96,45410.0,213.0057,213.7495,212.5256,213.6742,45410.0
2022-10-10 13:50:00,226.99,227.96,226.84,227.62,10358.0,213.7024,214.6156,213.5612,214.2956,10358.0
2022-10-10 14:00:00,227.61,227.84,227.36,227.66,13839.0,214.2861,214.5027,214.0508,214.3332,13839.0
2022-10-10 14:10:00,227.71,227.81,227.53,227.71,10803.0,214.3803,214.4744,214.2108,214.3803,10803.0
2022-10-10 14:20:00,227.66,228.19,227.47,228.19,21786.0,214.3332,214.8322,214.1543,214.8322,21786.0
2022-10-10 14:30:00,228.16,228.77,228.09,228.73,20355.0,214.8039,215.3782,214.738,215.3406,20355.0
2022-10-10 14:40:00,228.76,229.08,228.62,228.69,25880.0,215.3688,215.6701,215.237,215.3029,25880.0
2022-10-10 14:50:00,228.75,229.29,228.41,228.62,31942.0,215.3594,215.8678,215.0393,215.237,31942.0
2022-10-10 15:00:00,228.62,229.08,228.49,228.97,43757.0,215.237,215.6701,215.1146,215.5665,43757.0
2022-10-10 15:10:00,228.93,229.62,228.79,229.62,68129.0,215.5289,216.1785,215.3971,216.1785,68129.0
2022-10-10 15:20:00,229.69,230.0,229.21,229.23,28513.0,216.2444,216.5362,215.7925,215.8113,28513.0
2022-10-10 15:30:00,229.32,230.37,229.25,230.29,48945.0,215.896,216.8846,215.8301,216.8093,48945.0
2022-10-10 15:40:00,230.29,230.39,229.32,229.78,75159.0,216.8093,216.9034,215.896,216.3291,75159.0
2022-10-10 15:50:00,229.8,230.5,229.71,230.44,172013.0,216.3479,217.007,216.2632,216.9505,172013.0
2022-10-11 09:30:00,229.07,230.34,229.07,229.61,34159.0,215.6607,216.8563,215.6607,216.1691,34159.0
2022-10-11 09:40:00,229.76,230.78,229.76,230.63,14124.0,216.3103,217.2706,216.3103,217.1294,14124.0
2022-10-11 09:50:00,230.62,231.09,230.43,230.78,27164.0,217.1199,217.5624,216.9411,217.2706,27164.0
2022-10-11 10:00:00,230.86,231.09,230.36,230.72,42793.0,217.3459,217.5624,216.8752,217.2141,42793.0
2022-10-11 10:10:00,230.53,231.1,230.13,230.95,28580.0,217.0352,217.5718,216.6586,217.4306,28580.0
2022-10-11 10:20:00,230.99,231.36,230.65,231.29,18025.0,217.4683,217.8166,217.1482,217.7507,18025.0
2022-10-11 10:30:00,231.29,231.58,230.99,231.51,11767.0,217.7507,218.0237,217.4683,217.9578,11767.0
2022-10-11 10:40:00,231.52,232.29,231.4,232.29,24043.0,217.9673,218.6922,217.8543,218.6922,24043.0
2022-10-11 10:50:00,232.35,233.15,232.14,232.94,15638.0,218.7487,219.5018,218.551,219.3041,15638.0
2022-10-11 11:00:00,233.05,233.99,232.79,233.15,14923.0,219.4077,220.2927,219.1629,219.5018,14923.0
2022-10-11 11:10:00,233.06,233.86,232.88,233.39,13109.0,219.4171,220.1703,219.2476,219.7278,13109.0
2022-10-11 11:20:00,233.43,233.51,232.69,233.01,11108.0,219.7654,219.8408,219.0688,219.37,11108.0
2022-10-11 11:30:00,233.11,233.39,233.0,233.39,9887.0,219.4642,219.7278,219.3606,219.7278,9887.0
2022-10-11 11:40:00,233.31,233.88,233.17,233.65,7573.0,219.6525,220.1891,219.5207,219.9726,7573.0
2022-10-11 11:50:00,233.56,233.99,233.4,233.56,8770.0,219.8878,220.2927,219.7372,219.8878,8770.0
2022-10-11 12:00:00,233.56,233.58,232.92,233.07,10267.0,219.8878,219.9067,219.2853,219.4265,10267.0
2022-10-11 12:10:00,233.06,233.82,233.06,233.82,25495.0,219.4171,220.1326,219.4171,220.1326,25495.0
2022-10-11 12:20:00,233.78,234.36,233.69,234.26,20184.0,220.095,220.641,220.0102,220.5469,20184.0
2022-10-11 12:30:00,234.32,234.73,234.32,234.69,7800.0,220.6033,220.9893,220.6033,220.9517,7800.0
2022-10-11 12:40:00,234.69,234.94,234.6,234.76,9688.0,220.9517,221.1871,220.867,221.0176,9688.0
2022-10-11 12:50:00,234.61,234.74,234.4,234.74,11131.0,220.8764,220.9988,220.6787,220.9988,11131.0
2022-10-11 13:00:00,234.76,234.85,234.34,234.63,17360.0,221.0176,221.1023,220.6222,220.8952,17360.0
2022-10-11 13:10:00,234.58,234.64,234.16,234.42,14259.0,220.8481,220.9046,220.4527,220.6975,14259.0
2022-10-11 13:20:00,234.21,235.0,234.2,234.82,14449.0,220.4998,221.2435,220.4904,221.0741,14449.0
2022-10-11 13:30:00,234.89,235.1,234.46,234.68,8597.0,221.14,221.3377,220.7352,220.9423,8597.0
2022-10-11 13:40:00,234.68,235.0,234.44,234.5,13875.0,220.9423,221.2435,220.7163,220.7728,13875.0
2022-10-11 13:50:00,234.5,234.77,234.36,234.47,15972.0,220.7728,221.027,220.641,220.7446,15972.0
2022-10-11 14:00:00,234.5,234.52,234.14,234.3,30414.0,220.7728,220.7916,220.4339,220.5845,30414.0
2022-10-11 14:10:00,234.26,234.37,234.17,234.23,26872.0,220.5469,220.6504,220.4621,220.5186,26872.0
2022-10-11 14:20:00,234.23,234.65,234.1,234.65,17420.0,220.5186,220.914,220.3962,220.914,17420.0
2022-10-11 14:30:00,234.58,234.95,234.56,234.84,14831.0,220.8481,221.1965,220.8293,221.0929,14831.0
2022-10-11 14:40:00,234.92,234.96,233.89,233.98,32513.0,221.1682,221.2059,220.1985,220.2832,32513.0
2022-10-11 14:50:00,234.04,234.09,232.55,232.78,24166.0,220.3397,220.3868,218.937,219.1535,24166.0
2022-10-11 15:00:00,232.74,233.31,232.71,233.12,63654.0,219.1158,219.6525,219.0876,219.4736,63654.0
2022-10-11 15:10:00,233.09,233.24,232.17,232.68,37743.0,219.4453,219.5866,218.5792,219.0593,37743.0
2022-10-11 15:20:00,232.68,233.01,231.1,231.25,37167.0,219.0593,219.37,217.5718,217.7131,37167.0
2022-10-11 15:30:00,231.2,231.24,230.45,231.02,32932.0,217.666,217.7036,216.9599,217.4965,32932.0
2022-10-11 15:40:00,230.86,231.62,230.63,231.59,53723.0,217.3459,218.0614,217.1294,218.0332,53723.0
2022-10-11 15:50:00,231.52,231.95,230.88,231.5,93047.0,217.9673,218.3721,217.3647,217.9484,93047.0
2022-10-12 09:30:00,230.49,231.97,229.83,231.72,23647.0,216.9975,218.3909,216.3762,218.1555,23647.0
2022-10-12 09:40:00,231.79,231.83,230.16,230.44,26123.0,218.2214,218.2591,216.6869,216.9505,26123.0
2022-10-12 09:50:00,230.44,230.86,230.0,230.31,10739.0,216.9505,217.3459,216.5362,216.8281,10739.0
2022-10-12 10:00:00,230.36,230.73,229.2,229.31,8859.0,216.8752,217.2235,215.7831,215.8866,8859.0
2022-10-12 10:10:00,229.2,229.43,228.68,229.43,10959.0,215.7831,215.9996,215.2935,215.9996,10959.0
2022-10-12 10:20:00,229.32,229.36,228.36,228.5,13697.0,215.896,215.9337,214.9922,215.124,13697.0
2022-10-12 10:30:00,228.54,229.21,228.52,228.59,12007.0,215.1617,215.7925,215.1429,215.2088,12007.0
2022-10-12 10:40:00,228.4,228.95,228.39,228.5,12108.0,215.0299,215.5477,215.0205,215.124,12108.0
2022-10-12 10:50:00,228.36,228.64,228.3,228.61,10348.0,214.9922,215.2558,214.9357,215.2276,10348.0
2022-10-12 11:00:00,228.42,229.08,228.42,229.0,15074.0,215.0487,215.6701,215.0487,215.5948,15074.0
2022-10-12 11:10:00,229.06,229.52,228.96,229.41,9699.0,215.6513,216.0843,215.5571,215.9808,9699.0
2022-10-12 11:20:00,229.3,229.56,228.88,229.2,13127.0,215.8772,216.122,215.4818,215.7831,13127.0
2022-10-12 11:30:00,229.2,229.2,228.58,228.59,15066.0,215.7831,215.7831,215.1994,215.2088,15066.0
2022-10-12 11:40:00,228.77,229.25,228.77,228.95,5780.0,215.3782,215.8301,215.3782,215.5477,5780.0
2022-10-12 11:50:00,228.87,229.16,228.76,228.78,5454.0,215.4724,215.7454,215.3688,215.3876,5454.0
2022-10-12 12:00:00,228.66,229.07,228.51,228.67,11949.0,215.2747,215.6607,215.1335,215.2841,11949.0
2022-10-12 12:10:00,228.59,228.6,228.26,228.32,4041.0,215.2088,215.2182,214.8981,214.9546,4041.0
2022-10-12 12:20:00,228.32,228.43,228.13,228.28,10957.0,214.9546,215.0581,214.7757,214.9169,10957.0
2022-10-12 12:30:00,228.37,228.37,227.35,227.56,4350.0,215.0016,215.0016,214.0414,214.2391,4350.0
2022-10-12 12:40:00,227.47,227.85,227.35,227.73,5910.0,214.1543,214.5121,214.0414,214.3991,5910.0
2022-10-12 12:50:00,227.78,228.39,227.65,228.34,5809.0,214.4462,215.0205,214.3238,214.9734,5809.0
2022-10-12 13:00:00,228.38,228.73,228.17,228.51,11916.0,215.0111,215.3406,214.8134,215.1335,11916.0
2022-10-12 13:10:00,228.43,228.62,228.29,228.29,7460.0,215.0581,215.237,214.9263,214.9263,7460.0
2022-10-12 13:20:00,228.24,228.37,228.05,228.17,9526.0,214.8793,215.0016,214.7004,214.8134,9526.0
2022-10-12 13:30:00,228.16,228.16,227.45,227.55,15618.0,214.8039,214.8039,214.1355,214.2296,15618.0
2022-10-12 13:40:00,227.64,227.8,227.61,227.72,6785.0,214.3144,214.465,214.2861,214.3897,6785.0
2022-10-12 13:50:00,227.62,227.62,226.89,227.44,9129.0,214.2956,214.2956,213.6083,214.1261,9129.0
2022-10-12 14:00:00,227.44,228.0,226.91,227.52,15254.0,214.1261,214.6533,213.6271,214.2014,15254.0
2022-10-12 14:10:00,227.22,227.83,226.94,227.29,5681.0,213.919,214.4933,213.6554,213.9849,5681.0
2022-10-12 14:20:00,227.13,227.19,226.59,227.05,9461.0,213.8342,213.8907,213.3258,213.7589,9461.0
2022-10-12 14:30:00,227.07,227.59,226.62,227.44,9049.0,213.7777,214.2673,213.3541,214.1261,9049.0
2022-10-12 14:40:00,227.52,227.68,226.86,226.87,8350.0,214.2014,214.352,213.58,213.5895,8350.0
2022-10-12 14:50:00,226.81,227.05,226.49,226.95,19730.0,213.533,213.7589,213.2317,213.6648,19730.0
2022-10-12 15:00:00,226.91,227.06,226.47,226.9,11481.0,213.6271,213.7683,213.2129,213.6177,11481.0
2022-10-12 15:10:00,226.95,227.1,226.44,227.0,19101.0,213.6648,213.806,213.1846,213.7118,19101.0
2022-10-12 15:20:00,227.0,227.0,226.3,226.37,11855.0,213.7118,213.7118,213.0528,213.1187,11855.0
2022-10-12 15:30:00,226.34,226.5,225.82,225.91,14807.0,213.0905,213.2411,212.6009,212.6857,14807.0
2022-10-12 15:40:00,225.93,225.96,225.12,225.22,34330.0,212.7045,212.7327,211.9419,212.036,34330.0
2022-10-12 15:50:00,225.18,225.21,223.76,224.17,107746.0,211.9984,212.0266,210.6615,211.0475,107746.0
2022-10-13 09:30:00,222.8,226.91,222.44,226.91,61381.0,209.7577,213.6271,209.4188,213.6271,61381.0
2022-10-13 09:40:00,226.97,227.83,225.47,225.68,19688.0,213.6836,214.4933,212.2714,212.4691,19688.0
2022-10-13 09:50:00,225.63,226.66,224.48,224.69,6837.0,212.422,213.3917,211.3394,211.5371,6837.0
2022-10-13 10:00:00,225.28,225.86,224.77,224.9,6358.0,212.0925,212.6386,211.6124,211.7348,6358.0
2022-10-13 10:10:00,224.57,224.75,223.87,223.87,7207.0,211.4241,211.5936,210.7651,210.7651,7207.0
2022-10-13 10:20:00,223.82,223.82,222.52,222.71,7972.0,210.718,210.718,209.4941,209.673,7972.0
2022-10-13 10:30:00,222.6,223.41,222.15,223.1,8379.0,209.5694,210.332,209.1458,210.0401,8379.0
2022-10-13 10:40:00,223.16,223.56,222.67,223.41,8376.0,210.0966,210.4732,209.6353,210.332,8376.0
2022-10-13 10:50:00,223.26,224.04,222.6,223.81,17499.0,210.1908,210.9251,209.5694,210.7086,17499.0
2022-10-13 11:00:00,224.02,225.62,223.8,225.55,11173.0,210.9063,212.4126,210.6992,212.3467,11173.0
2022-10-13 11:10:00,225.27,226.47,224.51,226.23,14720.0,212.0831,213.2129,211.3676,212.9869,14720.0
2022-10-13 11:20:00,226.02,227.46,225.59,225.95,16823.0,212.7892,214.1449,212.3844,212.7233,16823.0
2022-10-13 11:30:00,226.06,227.65,225.58,227.32,25721.0,212.8269,214.3238,212.375,214.0131,25721.0
2022-10-13 11:40:00,227.1,227.22,225.66,225.66,12992.0,213.806,213.919,212.4503,212.4503,12992.0
2022-10-13 11:50:00,225.68,226.26,225.48,225.95,15110.0,212.4691,213.0152,212.2808,212.7233,15110.0
2022-10-13 12:00:00,225.94,226.54,225.62,225.64,13728.0,212.7139,213.2788,212.4126,212.4315,13728.0
2022-10-13 12:10:00,225.78,225.79,224.8,224.8,30043.0,212.5633,212.5727,211.6406,211.6406,30043.0
2022-10-13 12:20:00,224.75,225.44,224.33,224.47,6971.0,211.5936,212.2432,211.1981,211.3299,6971.0
2022-10-13 12:30:00,224.5,224.66,224.06,224.11,15946.0,211.3582,211.5088,210.9439,210.991,15946.0
2022-10-13 12:40:00,224.16,226.05,224.14,225.83,24247.0,211.0381,212.8175,211.0193,212.6103,24247.0
2022-10-13 12:50:00,225.68,225.79,225.0,225.21,23404.0,212.4691,212.5727,211.8289,212.0266,23404.0
2022-10-13 13:00:00,225.25,225.48,225.08,225.17,21004.0,212.0643,212.2808,211.9042,211.989,21004.0
2022-10-13 13:10:00,225.2,225.53,225.0,225.42,11202.0,212.0172,212.3279,211.8289,212.2243,11202.0
2022-10-13 13:20:00,225.48,226.34,225.22,226.11,10293.0,212.2808,213.0905,212.036,212.8739,10293.0
2022-10-13 13:30:00,226.15,226.66,226.08,226.16,6612.0,212.9116,213.3917,212.8457,212.921,6612.0
2022-10-13 13:40:00,226.19,226.22,225.64,225.98,11992.0,212.9493,212.9775,212.4315,212.7516,11992.0
2022-10-13 13:50:00,226.05,226.25,225.8,226.23,19662.0,212.8175,213.0057,212.5821,212.9869,19662.0
2022-10-13 14:00:00,226.02,226.49,225.73,226.4,27826.0,212.7892,213.2317,212.5162,213.147,27826.0
2022-10-13 14:10:00,226.22,226.7,226.04,226.7,10303.0,212.9775,213.4294,212.808,213.4294,10303.0
2022-10-13 14:20:00,226.58,226.93,226.19,226.38,6046.0,213.3164,213.6459,212.9493,213.1281,6046.0
2022-10-13 14:30:00,226.31,227.26,226.31,227.12,6110.0,213.0622,213.9566,213.0622,213.8248,6110.0
2022-10-13 14:40:00,227.01,227.63,226.93,227.53,7161.0,213.7213,214.305,213.6459,214.2108,7161.0
2022-10-13 14:50:00,227.43,228.19,227.4,228.1,11367.0,214.1167,214.8322,214.0884,214.7475,11367.0
2022-10-13 15:00:00,227.89,228.32,227.68,228.31,8813.0,214.5497,214.9546,214.352,214.9452,8813.0
2022-10-13 15:10:00,228.29,228.3,227.83,227.83,12415.0,214.9263,214.9357,214.4933,214.4933,12415.0
2022-10-13 15:20:00,227.74,227.75,226.95,227.1,12852.0,214.4085,214.4179,213.6648,213.806,12852.0
2022-10-13 15:30:00,227.03,227.43,226.56,226.99,22459.0,213.7401,214.1167,213.2976,213.7024,22459.0
2022-10-13 15:40:00,226.96,227.89,226.87,227.51,23244.0,213.6742,214.5497,213.5895,214.192,23244.0
2022-10-13 15:50:00,227.37,228.08,227.26,227.52,59624.0,214.0602,214.7286,213.9566,214.2014,59624.0
2022-10-14 09:30:00,227.11,228.17,225.28,225.94,29869.0,213.8154,214.8134,212.0925,212.7139,29869.0
2022-10-14 09:40:00,225.76,225.76,222.72,223.31,54137.0,212.5444,212.5444,209.6824,210.2379,54137.0
2022-10-14 09:50:00,223.28,224.46,222.75,224.46,19763.0,210.2096,211.3205,209.7106,211.3205,19763.0
2022-10-14 10:00:00,223.66,224.94,222.81,223.01,46979.0,210.5674,211.7724,209.7671,209.9554,46979.0
2022-10-14 10:10:00,223.18,223.37,222.14,222.4,31534.0,210.1155,210.2943,209.1363,209.3811,31534.0
2022-10-14 10:20:00,222.4,222.4,221.0,221.7,26386.0,209.3811,209.3811,208.0631,208.7221,26386.0
2022-10-14 10:30:00,221.35,222.04,221.31,221.85,21315.0,208.3926,209.0422,208.3549,208.8633,21315.0
2022-10-14 10:40:00,221.78,222.2,221.31,221.38,17192.0,208.7974,209.1928,208.3549,208.4208,17192.0
2022-10-14 10:50:00,221.42,222.01,220.18,220.18,30333.0,208.4585,209.014,207.2911,207.2911,30333.0
2022-10-14 11:00:00,220.17,220.95,219.99,220.36,23000.0,207.2817,208.016,207.1122,207.4605,23000.0
2022-10-14 11:10:00,220.4,220.45,219.57,219.77,81256.0,207.4982,207.5453,206.7168,206.9051,81256.0
2022-10-14 11:20:00,219.45,220.92,219.45,220.92,27805.0,206.6038,207.9878,206.6038,207.9878,27805.0
2022-10-14 11:30:00,220.79,220.88,220.19,220.81,19886.0,207.8654,207.9501,207.3005,207.8842,19886.0
2022-10-14 11:40:00,220.74,221.12,219.91,220.1,8837.0,207.8183,208.176,207.0369,207.2158,8837.0
2022-10-14 11:50:00,220.19,220.24,219.72,219.72,10120.0,207.3005,207.3476,206.858,206.858,10120.0
2022-10-14 12:00:00,219.75,220.23,219.34,219.46,21735.0,206.8862,207.3381,206.5002,206.6132,21735.0
2022-10-14 12:10:00,219.39,219.56,219.08,219.12,9624.0,206.5473,206.7074,206.2555,206.2931,9624.0
2022-10-14 12:20:00,219.13,220.26,219.08,220.23,9632.0,206.3025,207.3664,206.2555,207.3381,9632.0
2022-10-14 12:30:00,220.23,221.1,220.22,220.89,28602.0,207.3381,208.1572,207.3287,207.9595,28602.0
2022-10-14 12:40:00,220.92,221.66,220.86,221.01,25232.0,207.9878,208.6844,207.9313,208.0725,25232.0
2022-10-14 12:50:00,220.95,220.95,220.55,220.82,8386.0,208.016,208.016,207.6394,207.8936,8386.0
2022-10-14 13:00:00,220.75,220.87,219.9,220.18,8241.0,207.8277,207.9407,207.0275,207.2911,8241.0
2022-10-14 13:10:00,220.3,220.33,219.69,219.92,7566.0,207.4041,207.4323,206.8298,207.0463,7566.0
2022-10-14 13:20:00,219.91,220.28,219.77,220.28,5084.0,207.0369,207.3852,206.9051,207.3852,5084.0
2022-10-14 13:30:00,220.2,220.62,220.16,220.54,6627.0,207.3099,207.7053,207.2722,207.63,6627.0
2022-10-14 13:40:00,220.48,220.64,220.03,220.18,7560.0,207.5735,207.7241,207.1499,207.2911,7560.0
2022-10-14 13:50:00,220.12,220.36,219.83,220.35,13336.0,207.2346,207.4605,206.9616,207.4511,13336.0
2022-10-14 14:00:00,220.35,220.39,219.99,220.05,6681.0,207.4511,207.4888,207.1122,207.1687,6681.0
2022-10-14 14:10:00,220.12,220.17,219.55,219.67,7375.0,207.2346,207.2817,206.698,206.8109,7375.0
2022-10-14 14:20:00,219.67,219.81,219.53,219.79,8016.0,206.8109,206.9427,206.6791,206.9239,8016.0
2022-10-14 14:30:00,219.74,220.04,219.5,219.5,18104.0,206.8768,207.1593,206.6509,206.6509,18104.0
2022-10-14 14:40:00,219.28,219.34,218.77,219.1,10655.0,206.4438,206.5002,205.9636,206.2743,10655.0
2022-10-14 14:50:00,219.07,219.23,218.85,219.06,8832.0,206.2461,206.3967,206.0389,206.2366,8832.0
2022-10-14 15:00:00,219.2,219.6,218.86,218.86,7183.0,206.3684,206.745,206.0483,206.0483,7183.0
2022-10-14 15:10:00,218.86,218.93,218.06,218.45,10996.0,206.0483,206.1142,205.2952,205.6623,10996.0
2022-10-14 15:20:00,218.4,219.81,218.4,219.75,11154.0,205.6153,206.9427,205.6153,206.8862,11154.0
2022-10-14 15:30:00,219.63,220.09,219.54,219.81,18864.0,206.7733,207.2063,206.6885,206.9427,18864.0
2022-10-14 15:40:00,219.86,220.02,219.19,219.46,24540.0,206.9898,207.1404,206.359,206.6132,24540.0
2022-10-14 15:50:00,219.47,219.63,218.28,218.39,78971.0,206.6226,206.7733,205.5023,205.6059,78971.0
2022-10-17 09:30:00,220.0,222.0,219.91,221.92,29830.0,207.1216,209.0045,207.0369,208.9292,29830.0
2022-10-17 09:40:00,222.11,223.19,221.94,222.89,8350.0,209.1081,210.1249,208.948,209.8424,8350.0
2022-10-17 09:50:00,222.91,223.28,222.42,222.94,5159.0,209.8613,210.2096,209.4,209.8895,5159.0
2022-10-17 10:00:00,223.38,224.56,222.9,224.34,10404.0,210.3038,211.4147,209.8519,211.2076,10404.0
2022-10-17 10:10:00,224.47,226.15,224.35,226.07,8695.0,211.3299,212.9116,211.217,212.8363,8695.0
2022-10-17 10:20:00,226.2,226.2,224.98,225.06,4723.0,212.9587,212.9587,211.8101,211.8854,4723.0
2022-10-17 10:30:00,225.09,225.43,225.0,225.0,6702.0,211.9137,212.2338,211.8289,211.8289,6702.0
2022-10-17 10:40:00,224.93,225.33,224.77,224.82,5160.0,211.763,212.1396,211.6124,211.6595,5160.0
2022-10-17 10:50:00,224.73,224.73,224.0,224.5,8549.0,211.5747,211.5747,210.8875,211.3582,8549.0
2022-10-17 11:00:00,224.47,225.05,224.47,225.0,13995.0,211.3299,211.876,211.3299,211.8289,13995.0
2022-10-17 11:10:00,225.12,225.24,224.28,224.28,16426.0,211.9419,212.0549,211.1511,211.1511,16426.0
2022-10-17 11:20:00,224.17,224.64,224.12,224.64,4105.0,211.0475,211.49,211.0004,211.49,4105.0
2022-10-17 11:30:00,224.62,224.77,224.09,224.24,6772.0,211.4712,211.6124,210.9722,211.1134,6772.0
2022-10-17 11:40:00,224.2,224.24,223.53,223.7,2358.0,211.0758,211.1134,210.445,210.605,2358.0
2022-10-17 11:50:00,223.62,223.93,223.56,223.82,4694.0,210.5297,210.8216,210.4732,210.718,4694.0
2022-10-17 12:00:00,223.91,224.48,223.91,224.42,5211.0,210.8027,211.3394,210.8027,211.2829,5211.0
2022-10-17 12:10:00,224.39,224.39,223.89,223.89,2950.0,211.2546,211.2546,210.7839,210.7839,2950.0
2022-10-17 12:20:00,223.94,223.94,223.67,223.81,3366.0,210.831,210.831,210.5768,210.7086,3366.0
2022-10-17 12:30:00,223.89,223.97,223.73,223.83,2266.0,210.7839,210.8592,210.6333,210.7274,2266.0
2022-10-17 12:40:00,223.8,223.8,223.49,223.63,3623.0,210.6992,210.6992,210.4073,210.5391,3623.0
2022-10-17 12:50:00,223.61,223.82,223.55,223.72,4442.0,210.5203,210.718,210.4638,210.6239,4442.0
2022-10-17 13:00:00,223.9,223.99,223.72,223.84,7325.0,210.7933,210.878,210.6239,210.7368,7325.0
2022-10-17 13:10:00,223.73,224.14,223.71,223.94,5092.0,210.6333,211.0193,210.6144,210.831,5092.0
2022-10-17 13:20:00,224.01,224.35,224.01,224.22,3221.0,210.8969,211.217,210.8969,211.0946,3221.0
2022-10-17 13:30:00,224.31,224.47,224.15,224.37,8493.0,211.1793,211.3299,211.0287,211.2358,8493.0
2022-10-17 13:40:00,224.46,224.83,224.3,224.83,6498.0,211.3205,211.6689,211.1699,211.6689,6498.0
2022-10-17 13:50:00,224.81,224.88,224.46,224.66,10393.0,211.65,211.7159,211.3205,211.5088,10393.0
2022-10-17 14:00:00,224.86,225.19,224.71,224.82,7267.0,211.6971,212.0078,211.5559,211.6595,7267.0
2022-10-17 14:10:00,224.8,224.8,223.96,224.02,8221.0,211.6406,211.6406,210.8498,210.9063,8221.0
2022-10-17 14:20:00,223.96,223.96,223.41,223.58,6211.0,210.8498,210.8498,210.332,210.492,6211.0
2022-10-17 14:30:00,223.67,223.84,223.47,223.81,6613.0,210.5768,210.7368,210.3885,210.7086,6613.0
2022-10-17 14:40:00,223.74,223.89,223.61,223.69,6000.0,210.6427,210.7839,210.5203,210.5956,6000.0
2022-10-17 14:50:00,223.73,224.11,223.57,224.06,8750.0,210.6333,210.991,210.4826,210.9439,8750.0
2022-10-17 15:00:00,223.97,224.2,223.66,223.83,11734.0,210.8592,211.0758,210.5674,210.7274,11734.0
2022-10-17 15:10:00,223.87,223.93,223.46,223.68,8793.0,210.7651,210.8216,210.3791,210.5862,8793.0
2022-10-17 15:20:00,223.63,223.94,223.41,223.83,13701.0,210.5391,210.831,210.332,210.7274,13701.0
2022-10-17 15:30:00,223.77,224.05,223.47,223.47,17513.0,210.6709,210.9345,210.3885,210.3885,17513.0
2022-10-17 15:40:00,223.55,223.95,223.46,223.46,34844.0,210.4638,210.8404,210.3791,210.3791,34844.0
2022-10-17 15:50:00,223.5,223.83,223.17,223.53,53421.0,210.4167,210.7274,210.106,210.445,53421.0
2022-10-18 09:30:00,227.58,228.5,226.46,228.16,31634.0,214.2579,215.124,213.2035,214.8039,31634.0
2022-10-18 09:40:00,228.15,228.93,227.74,228.7,9553.0,214.7945,215.5289,214.4085,215.3123,9553.0
2022-10-18 09:50:00,228.51,228.71,226.54,226.8,7695.0,215.1335,215.3217,213.2788,213.5236,7695.0
2022-10-18 10:00:00,226.82,230.54,226.81,229.94,21000.0,213.5424,217.0446,213.533,216.4797,21000.0
2022-10-18 10:10:00,229.92,230.58,229.1,229.32,13413.0,216.4609,217.0823,215.6889,215.896,13413.0
2022-10-18 10:20:00,229.47,229.47,228.18,228.58,12385.0,216.0373,216.0373,214.8228,215.1994,12385.0
2022-10-18 10:30:00,228.58,229.72,228.43,229.2,15319.0,215.1994,216.2726,215.0581,215.7831,15319.0
2022-10-18 10:40:00,229.3,230.34,229.17,230.34,17734.0,215.8772,216.8563,215.7548,216.8563,17734.0
2022-10-18 10:50:00,230.23,230.45,229.67,229.78,6617.0,216.7528,216.9599,216.2255,216.3291,6617.0
2022-10-18 11:00:00,229.65,230.83,229.65,230.65,12017.0,216.2067,217.3176,216.2067,217.1482,12017.0
2022-10-18 11:10:00,230.55,230.82,230.15,230.48,6701.0,217.054,217.3082,216.6775,216.9881,6701.0
2022-10-18 11:20:00,230.34,231.99,230.08,231.99,17388.0,216.8563,218.4097,216.6115,218.4097,17388.0
2022-10-18 11:30:00,231.9,232.09,230.55,230.7,30338.0,218.325,218.5039,217.054,217.1953,30338.0
2022-10-18 11:40:00,231.0,231.36,230.47,231.36,8769.0,217.4777,217.8166,216.9787,217.8166,8769.0
2022-10-18 11:50:00,231.44,231.67,231.13,231.45,8591.0,217.8919,218.1085,217.6001,217.9014,8591.0
2022-10-18 12:00:00,231.52,233.32,231.49,233.25,25340.0,217.9673,219.6619,217.939,219.596,25340.0
2022-10-18 12:10:00,233.26,234.86,232.85,234.02,55072.0,219.6054,221.1117,219.2194,220.3209,55072.0
2022-10-18 12:20:00,233.9,234.4,233.56,234.4,48664.0,220.2079,220.6787,219.8878,220.6787,48664.0
2022-10-18 12:30:00,234.47,236.24,234.37,235.74,53358.0,220.7446,222.411,220.6504,221.9402,53358.0
2022-10-18 12:40:00,235.75,236.15,235.37,236.05,11783.0,221.9496,222.3262,221.5919,222.2321,11783.0
2022-10-18 12:50:00,236.13,236.81,235.88,236.7,24427.0,222.3074,222.9476,222.072,222.844,24427.0
2022-10-18 13:00:00,236.81,236.85,235.67,236.19,24455.0,222.9476,222.9852,221.8743,222.3639,24455.0
2022-10-18 13:10:00,236.2,237.23,236.11,236.51,18883.0,222.3733,223.343,222.2886,222.6651,18883.0
2022-10-18 13:20:00,236.27,236.44,235.59,236.07,10276.0,222.4392,222.5992,221.799,222.2509,10276.0
2022-10-18 13:30:00,236.08,236.87,236.0,236.6,8290.0,222.2603,223.0041,222.185,222.7499,8290.0
2022-10-18 13:40:00,236.65,236.96,235.31,235.84,9283.0,222.797,223.0888,221.5354,222.0344,9283.0
2022-10-18 13:50:00,236.05,236.17,235.64,235.83,10525.0,222.2321,222.3451,221.8461,222.025,10525.0
2022-10-18 14:00:00,235.84,235.92,235.11,235.56,16422.0,222.0344,222.1097,221.3471,221.7708,16422.0
2022-10-18 14:10:00,235.44,235.47,234.85,234.99,19097.0,221.6578,221.686,221.1023,221.2341,19097.0
2022-10-18 14:20:00,234.99,235.99,234.97,235.75,8811.0,221.2341,222.1756,221.2153,221.9496,8811.0
2022-10-18 14:30:00,235.91,236.08,235.35,235.4,7444.0,222.1003,222.2603,221.5731,221.6201,7444.0
2022-10-18 14:40:00,235.43,235.66,234.91,235.04,8183.0,221.6484,221.8649,221.1588,221.2812,8183.0
2022-10-18 14:50:00,235.11,235.53,235.11,235.46,7704.0,221.3471,221.7425,221.3471,221.6766,7704.0
2022-10-18 15:00:00,235.52,235.69,234.94,235.27,9067.0,221.7331,221.8931,221.1871,221.4977,9067.0
2022-10-18 15:10:00,235.33,235.4,235.05,235.06,11450.0,221.5542,221.6201,221.2906,221.3,11450.0
2022-10-18 15:20:00,235.14,235.62,234.93,235.34,18685.0,221.3753,221.8272,221.1776,221.5636,18685.0
2022-10-18 15:30:00,235.34,236.36,235.29,236.18,19518.0,221.5636,222.5239,221.5166,222.3545,19518.0
2022-10-18 15:40:00,236.19,236.55,236.11,236.37,33417.0,222.3639,222.7028,222.2886,222.5333,33417.0
2022-10-18 15:50:00,236.47,236.62,235.9,236.59,112284.0,222.6275,222.7687,222.0909,222.7405,112284.0
2022-10-19 09:30:00,236.94,236.94,235.54,236.14,17195.0,223.07,223.07,221.7519,222.3168,17195.0
2022-10-19 09:40:00,235.84,236.74,235.83,236.24,5100.0,222.0344,222.8817,222.025,222.411,5100.0
2022-10-19 09:50:00,236.32,237.77,235.86,237.75,20193.0,222.4863,223.8514,222.0532,223.8326,20193.0
2022-10-19 10:00:00,237.53,238.4,237.48,238.22,32133.0,223.6254,224.4445,223.5784,224.275,32133.0
2022-10-19 10:10:00,238.04,239.81,237.88,239.76,19358.0,224.1056,225.772,223.955,225.7249,19358.0
2022-10-19 10:20:00,239.74,240.82,239.35,239.67,28660.0,225.7061,226.7228,225.3389,225.6402,28660.0
2022-10-19 10:30:00,240.1,240.42,239.32,240.3,43502.0,226.045,226.3463,225.3107,226.2333,43502.0
2022-10-19 10:40:00,240.24,240.86,239.1,239.11,16824.0,226.1768,226.7605,225.1035,225.1129,16824.0
2022-10-19 10:50:00,239.16,239.36,238.45,238.53,7437.0,225.16,225.3483,224.4916,224.5669,7437.0
2022-10-19 11:00:00,238.72,238.99,237.6,237.81,5734.0,224.7458,225.0,223.6913,223.889,5734.0
2022-10-19 11:10:00,237.69,238.51,237.6,238.25,12514.0,223.7761,224.5481,223.6913,224.3033,12514.0
2022-10-19 11:20:00,238.25,238.45,237.15,237.56,6364.0,224.3033,224.4916,223.2677,223.6537,6364.0
2022-10-19 11:30:00,237.66,237.66,236.85,237.44,10475.0,223.7478,223.7478,222.9852,223.5407,10475.0
2022-10-19 11:40:00,237.48,237.61,237.16,237.3,3631.0,223.5784,223.7008,223.2771,223.4089,3631.0
2022-10-19 11:50:00,237.05,237.5,236.8,236.89,5689.0,223.1735,223.5972,222.9382,223.0229,5689.0
2022-10-19 12:00:00,237.17,237.17,236.36,236.37,4618.0,223.2865,223.2865,222.5239,222.5333,4618.0
2022-10-19 12:10:00,236.62,236.87,236.44,236.87,5209.0,222.7687,223.0041,222.5992,223.0041,5209.0
2022-10-19 12:20:00,236.81,237.05,236.24,236.25,4426.0,222.9476,223.1735,222.411,222.4204,4426.0
2022-10-19 12:30:00,236.25,237.08,236.25,237.01,3379.0,222.4204,223.2018,222.4204,223.1359,3379.0
2022-10-19 12:40:00,237.13,237.13,236.16,236.16,5049.0,223.2489,223.2489,222.3356,222.3356,5049.0
2022-10-19 12:50:00,236.14,236.62,236.14,236.48,6788.0,222.3168,222.7687,222.3168,222.6369,6788.0
2022-10-19 13:00:00,236.55,236.59,235.24,235.71,4685.0,222.7028,222.7405,221.4695,221.912,4685.0
2022-10-19 13:10:00,235.67,235.9,235.4,235.45,9469.0,221.8743,222.0909,221.6201,221.6672,9469.0
2022-10-19 13:20:00,235.68,236.05,235.67,236.05,4689.0,221.8837,222.2321,221.8743,222.2321,4689.0
2022-10-19 13:30:00,236.01,236.15,235.72,235.77,4224.0,222.1944,222.3262,221.9214,221.9685,4224.0
2022-10-19 13:40:00,235.77,236.07,235.52,235.52,3569.0,221.9685,222.2509,221.7331,221.7331,3569.0
2022-10-19 13:50:00,235.42,235.68,235.34,235.56,5039.0,221.639,221.8837,221.5636,221.7708,5039.0
2022-10-19 14:00:00,235.5,236.19,235.25,236.09,8362.0,221.7143,222.3639,221.4789,222.2697,8362.0
2022-10-19 14:10:00,236.05,236.35,235.96,235.96,2644.0,222.2321,222.5145,222.1473,222.1473,2644.0
2022-10-19 14:20:00,235.92,235.99,235.64,235.89,4909.0,222.1097,222.1756,221.8461,222.0814,4909.0
2022-10-19 14:30:00,235.84,236.54,235.55,236.18,10924.0,222.0344,222.6934,221.7613,222.3545,10924.0
2022-10-19 14:40:00,236.25,236.31,235.99,236.19,14598.0,222.4204,222.4769,222.1756,222.3639,14598.0
2022-10-19 14:50:00,236.2,236.65,236.08,236.65,15772.0,222.3733,222.797,222.2603,222.797,15772.0
2022-10-19 15:00:00,236.69,237.23,236.69,237.21,19941.0,222.8346,223.343,222.8346,223.3242,19941.0
2022-10-19 15:10:00,237.32,237.54,236.89,237.44,12468.0,223.4277,223.6349,223.0229,223.5407,12468.0
2022-10-19 15:20:00,237.47,237.64,236.95,237.05,11702.0,223.569,223.729,223.0794,223.1735,11702.0
2022-10-19 15:30:00,237.12,237.48,237.06,237.31,21275.0,223.2394,223.5784,223.183,223.4183,21275.0
2022-10-19 15:40:00,237.28,237.62,237.26,237.27,20909.0,223.3901,223.7102,223.3712,223.3807,20909.0
2022-10-19 15:50:00,237.23,237.69,237.14,237.66,82312.0,223.343,223.7761,223.2583,223.7478,82312.0
2022-10-20 09:30:00,237.72,237.96,236.24,237.45,18072.0,223.8043,224.0303,222.411,223.5501,18072.0
2022-10-20 09:40:00,237.67,238.96,237.51,238.94,22424.0,223.7572,224.9717,223.6066,224.9529,22424.0
2022-10-20 09:50:00,239.05,239.06,237.54,237.54,21605.0,225.0565,225.0659,223.6349,223.6349,21605.0
2022-10-20 10:00:00,237.35,237.9,236.92,237.89,10648.0,223.456,223.9738,223.0511,223.9644,10648.0
2022-10-20 10:10:00,238.01,238.63,237.71,238.25,14799.0,224.0773,224.661,223.7949,224.3033,14799.0
2022-10-20 10:20:00,238.25,238.45,237.41,238.0,8982.0,224.3033,224.4916,223.5125,224.0679,8982.0
2022-10-20 10:30:00,237.91,237.91,237.06,237.37,13107.0,223.9832,223.9832,223.183,223.4748,13107.0
2022-10-20 10:40:00,237.24,237.24,236.59,236.95,11078.0,223.3524,223.3524,222.7405,223.0794,11078.0
2022-10-20 10:50:00,237.11,237.28,236.61,236.89,7451.0,223.23,223.3901,222.7593,223.0229,7451.0
2022-10-20 11:00:00,236.96,237.28,236.76,237.03,4316.0,223.0888,223.3901,222.9005,223.1547,4316.0
2022-10-20 11:10:00,237.11,237.45,236.68,236.68,8524.0,223.23,223.5501,222.8252,222.8252,8524.0
2022-10-20 11:20:00,236.7,237.08,236.24,236.55,5996.0,222.844,223.2018,222.411,222.7028,5996.0
2022-10-20 11:30:00,236.72,237.79,236.72,237.73,8460.0,222.8629,223.8702,222.8629,223.8137,8460.0
2022-10-20 11:40:00,237.73,237.99,237.54,237.96,15774.0,223.8137,224.0585,223.6349,224.0303,15774.0
2022-10-20 11:50:00,238.1,238.1,237.33,237.53,10716.0,224.1621,224.1621,223.4371,223.6254,10716.0
2022-10-20 12:00:00,237.6,237.62,237.21,237.27,22236.0,223.6913,223.7102,223.3242,223.3807,22236.0
2022-10-20 12:10:00,237.26,237.4,236.8,237.24,26656.0,223.3712,223.503,222.9382,223.3524,26656.0
2022-10-20 12:20:00,237.29,237.69,237.09,237.69,15665.0,223.3995,223.7761,223.2112,223.7761,15665.0
2022-10-20 12:30:00,237.5,237.65,237.07,237.32,29258.0,223.5972,223.7384,223.1924,223.4277,29258.0
2022-10-20 12:40:00,237.43,237.69,237.22,237.6,47268.0,223.5313,223.7761,223.3336,223.6913,47268.0
2022-10-20 12:50:00,237.55,238.03,237.49,237.8,10912.0,223.6443,224.0962,223.5878,223.8796,10912.0
2022-10-20 13:00:00,237.82,237.82,237.37,237.5,22754.0,223.8985,223.8985,223.4748,223.5972,22754.0
2022-10-20 13:10:00,237.42,237.79,237.42,237.5,10033.0,223.5219,223.8702,223.5219,223.5972,10033.0
2022-10-20 13:20:00,237.55,238.11,237.28,237.56,46615.0,223.6443,224.1715,223.3901,223.6537,46615.0
2022-10-20 13:30:00,237.57,238.24,237.5,238.18,7382.0,223.6631,224.2939,223.5972,224.2374,7382.0
2022-10-20 13:40:00,238.06,238.36,237.82,237.82,9008.0,224.1244,224.4069,223.8985,223.8985,9008.0
2022-10-20 13:50:00,237.9,238.06,237.75,238.03,9713.0,223.9738,224.1244,223.8326,224.0962,9713.0
2022-10-20 14:00:00,238.06,238.07,237.76,237.95,20497.0,224.1244,224.1338,223.842,224.0209,20497.0
2022-10-20 14:10:00,237.96,237.98,237.41,237.86,26513.0,224.0303,224.0491,223.5125,223.9361,26513.0
2022-10-20 14:20:00,237.82,237.82,237.48,237.6,32331.0,223.8985,223.8985,223.5784,223.6913,32331.0
2022-10-20 14:30:00,237.58,237.73,237.34,237.68,14635.0,223.6725,223.8137,223.4466,223.7667,14635.0
2022-10-20 14:40:00,237.69,237.75,237.47,237.61,31340.0,223.7761,223.8326,223.569,223.7008,31340.0
2022-10-20 14:50:00,237.59,238.43,237.49,238.25,15404.0,223.6819,224.4728,223.5878,224.3033,15404.0
2022-10-20 15:00:00,238.23,238.5,237.93,238.17,6542.0,224.2845,224.5387,224.002,224.228,6542.0
2022-10-20 15:10:00,238.19,238.2,237.54,237.54,6377.0,224.2468,224.2562,223.6349,223.6349,6377.0
2022-10-20 15:20:00,237.46,237.87,237.43,237.86,14832.0,223.5595,223.9455,223.5313,223.9361,14832.0
2022-10-20 15:30:00,237.76,238.19,237.59,238.04,40768.0,223.842,224.2468,223.6819,224.1056,40768.0
2022-10-20 15:40:00,238.01,238.93,237.99,238.69,56212.0,224.0773,224.9435,224.0585,224.7175,56212.0
2022-10-20 15:50:00,238.55,239.36,238.51,239.07,180913.0,224.5857,225.3483,224.5481,225.0753,180913.0
2022-10-21 09:30:00,240.0,242.6,239.86,240.09,91294.0,225.9509,228.3987,225.819,226.0356,91294.0
2022-10-21 09:40:00,240.09,241.57,239.7,241.0,29182.0,226.0356,227.4289,225.6684,226.8923,29182.0
2022-10-21 09:50:00,241.27,242.99,240.61,242.44,23022.0,227.1465,228.7658,226.5251,228.248,23022.0
2022-10-21 10:00:00,242.46,243.28,241.73,243.0,28988.0,228.2668,229.0388,227.5796,228.7752,28988.0
2022-10-21 10:10:00,243.13,243.69,242.48,243.16,66004.0,228.8976,229.4248,228.2857,228.9259,66004.0
2022-10-21 10:20:00,243.32,243.89,242.78,243.54,50367.0,229.0765,229.6131,228.5681,229.2836,50367.0
2022-10-21 10:30:00,243.48,244.24,242.92,243.89,71969.0,229.2271,229.9426,228.6999,229.6131,71969.0
2022-10-21 10:40:00,243.93,244.74,243.73,244.65,43998.0,229.6508,230.4134,229.4625,230.3286,43998.0
2022-10-21 10:50:00,244.64,244.95,242.9,243.11,20939.0,230.3192,230.6111,228.6811,228.8788,20939.0
2022-10-21 11:00:00,243.23,243.41,242.91,243.4,36330.0,228.9918,229.1612,228.6905,229.1518,36330.0
2022-10-21 11:10:00,243.36,243.63,243.0,243.46,8752.0,229.1142,229.3684,228.7752,229.2083,8752.0
2022-10-21 11:20:00,243.48,244.46,243.47,244.46,34780.0,229.2271,230.1498,229.2177,230.1498,34780.0
2022-10-21 11:30:00,244.48,245.5,244.48,245.5,11288.0,230.1686,231.1289,230.1686,231.1289,11288.0
2022-10-21 11:40:00,245.5,246.48,245.25,246.47,17899.0,231.1289,232.0515,230.8935,232.0421,17899.0
2022-10-21 11:50:00,246.46,246.98,246.0,246.72,8985.0,232.0327,232.5223,231.5996,232.2775,8985.0
2022-10-21 12:00:00,246.88,247.9,246.88,247.58,30400.0,232.4281,233.3884,232.4281,233.0871,30400.0
2022-10-21 12:10:00,247.71,247.9,247.1,247.1,28724.0,233.2095,233.3884,232.6352,232.6352,28724.0
2022-10-21 12:20:00,247.06,248.0,246.81,247.09,29071.0,232.5976,233.4825,232.3622,232.6258,29071.0
2022-10-21 12:30:00,247.06,248.26,246.94,247.5,16545.0,232.5976,233.7273,232.4846,233.0118,16545.0
2022-10-21 12:40:00,247.41,248.74,247.19,248.13,15744.0,232.9271,234.1792,232.72,233.6049,15744.0
2022-10-21 12:50:00,248.16,248.58,247.86,247.89,15093.0,233.6332,234.0286,233.3507,233.379,15093.0
2022-10-21 13:00:00,247.97,248.43,247.39,247.62,18901.0,233.4543,233.8874,232.9083,233.1248,18901.0
2022-10-21 13:10:00,247.51,247.82,246.57,246.96,26118.0,233.0212,233.3131,232.1363,232.5034,26118.0
2022-10-21 13:20:00,246.97,247.35,246.92,247.17,10834.0,232.5128,232.8706,232.4658,232.7011,10834.0
2022-10-21 13:30:00,247.05,247.58,247.0,247.11,12189.0,232.5882,233.0871,232.5411,232.6446,12189.0
2022-10-21 13:40:00,247.03,247.54,246.83,247.54,14211.0,232.5693,233.0495,232.381,233.0495,14211.0
2022-10-21 13:50:00,247.41,247.53,246.9,247.05,4925.0,232.9271,233.0401,232.4469,232.5882,4925.0
2022-10-21 14:00:00,246.95,247.96,246.9,247.86,17770.0,232.494,233.4449,232.4469,233.3507,17770.0
2022-10-21 14:10:00,247.84,247.94,247.19,247.19,19492.0,233.3319,233.4261,232.72,232.72,19492.0
2022-10-21 14:20:00,247.09,247.57,246.63,247.18,10105.0,232.6258,233.0777,232.1927,232.7105,10105.0
2022-10-21 14:30:00,247.2,247.48,246.95,247.08,12006.0,232.7294,232.993,232.494,232.6164,12006.0
2022-10-21 14:40:00,247.01,247.31,246.71,246.94,9353.0,232.5505,232.8329,232.2681,232.4846,9353.0
2022-10-21 14:50:00,247.06,247.06,246.53,246.77,10592.0,232.5976,232.5976,232.0986,232.3245,10592.0
2022-10-21 15:00:00,246.77,247.14,246.7,246.83,16595.0,232.3245,232.6729,232.2586,232.381,16595.0
2022-10-21 15:10:00,246.91,247.41,246.83,247.34,17424.0,232.4564,232.9271,232.381,232.8612,17424.0
2022-10-21 15:20:00,247.22,247.9,247.17,247.79,9044.0,232.7482,233.3884,232.7011,233.2848,9044.0
2022-10-21 15:30:00,247.83,247.92,247.18,247.62,14635.0,233.3225,233.4072,232.7105,233.1248,14635.0
2022-10-21 15:40:00,247.64,247.99,247.36,247.75,28181.0,233.1436,233.4731,232.88,233.2472,28181.0
2022-10-21 15:50:00,247.7,248.11,247.07,247.21,136161.0,233.2001,233.5861,232.607,232.7388,136161.0
2022-10-24 09:30:00,249.26,249.26,247.29,248.14,45481.0,234.6688,234.6688,232.8141,233.6143,45481.0
2022-10-24 09:40:00,248.14,250.0,247.66,248.5,30672.0,233.6143,235.3655,233.1624,233.9533,30672.0
2022-10-24 09:50:00,248.4,249.8,248.39,249.68,14238.0,233.8591,235.1772,233.8497,235.0642,14238.0
2022-10-24 10:00:00,249.5,249.56,248.42,248.55,55113.0,234.8947,234.9512,233.878,234.0003,55113.0
2022-10-24 10:10:00,248.58,249.34,248.31,248.91,12317.0,234.0286,234.7441,233.7744,234.3393,12317.0
2022-10-24 10:20:00,248.93,249.0,247.85,249.0,11826.0,234.3581,234.424,233.3413,234.424,11826.0
2022-10-24 10:30:00,248.93,249.69,248.79,249.42,30089.0,234.3581,235.0736,234.2263,234.8194,30089.0
2022-10-24 10:40:00,249.3,249.46,247.87,248.13,12633.0,234.7064,234.8571,233.3602,233.6049,12633.0
2022-10-24 10:50:00,248.0,249.36,248.0,249.05,15226.0,233.4825,234.7629,233.4825,234.4711,15226.0
2022-10-24 11:00:00,248.86,248.99,248.27,248.27,14693.0,234.2922,234.4146,233.7367,233.7367,14693.0
2022-10-24 11:10:00,248.2,248.74,248.14,248.35,11235.0,233.6708,234.1792,233.6143,233.8121,11235.0
2022-10-24 11:20:00,248.48,248.89,248.38,248.7,8355.0,233.9344,234.3204,233.8403,234.1416,8355.0
2022-10-24 11:30:00,248.57,249.42,248.44,249.37,7750.0,234.0192,234.8194,233.8968,234.7723,7750.0
2022-10-24 11:40:00,249.28,250.08,249.25,250.08,7725.0,234.6876,235.4408,234.6594,235.4408,7725.0
2022-10-24 11:50:00,250.07,250.32,249.94,250.04,8062.0,235.4314,235.6667,235.309,235.4031,8062.0
2022-10-24 12:00:00,249.81,250.06,249.64,249.81,15021.0,235.1866,235.422,235.0265,235.1866,15021.0
2022-10-24 12:10:00,249.73,249.81,248.72,249.02,6385.0,235.1113,235.1866,234.1604,234.4428,6385.0
2022-10-24 12:20:00,248.89,249.71,248.87,249.29,7518.0,234.3204,235.0924,234.3016,234.697,7518.0
2022-10-24 12:30:00,249.31,249.46,249.26,249.26,2938.0,234.7159,234.8571,234.6688,234.6688,2938.0
2022-10-24 12:40:00,249.21,249.42,249.0,249.33,5403.0,234.6217,234.8194,234.424,234.7347,5403.0
2022-10-24 12:50:00,249.33,249.34,248.23,248.41,20345.0,234.7347,234.7441,233.6991,233.8685,20345.0
2022-10-24 13:00:00,248.36,248.45,247.86,247.99,23463.0,233.8215,233.9062,233.3507,233.4731,23463.0
2022-10-24 13:10:00,248.05,248.08,246.9,246.9,32232.0,233.5296,233.5579,232.4469,232.4469,32232.0
2022-10-24 13:20:00,246.87,247.25,246.66,247.14,24844.0,232.4187,232.7764,232.221,232.6729,24844.0
2022-10-24 13:30:00,247.05,247.38,246.92,247.32,18176.0,232.5882,232.8988,232.4658,232.8424,18176.0
2022-10-24 13:40:00,247.26,247.69,246.85,246.85,49477.0,232.7859,233.1907,232.3999,232.3999,49477.0
2022-10-24 13:50:00,246.88,247.19,246.52,247.09,19882.0,232.4281,232.72,232.0892,232.6258,19882.0
2022-10-24 14:00:00,247.07,247.37,246.96,247.04,15987.0,232.607,232.8894,232.5034,232.5787,15987.0
2022-10-24 14:10:00,246.97,247.0,246.53,246.88,12041.0,232.5128,232.5411,232.0986,232.4281,12041.0
2022-10-24 14:20:00,246.88,247.36,246.77,247.29,16076.0,232.4281,232.88,232.3245,232.8141,16076.0
2022-10-24 14:30:00,247.3,247.47,246.94,247.25,29505.0,232.8235,232.9836,232.4846,232.7764,29505.0
2022-10-24 14:40:00,247.22,247.63,247.18,247.51,11288.0,232.7482,233.1342,232.7105,233.0212,11288.0
2022-10-24 14:50:00,247.49,247.89,247.32,247.73,21374.0,233.0024,233.379,232.8424,233.2284,21374.0
2022-10-24 15:00:00,247.69,247.88,247.13,247.27,12322.0,233.1907,233.3696,232.6635,232.7953,12322.0
2022-10-24 15:10:00,247.18,247.3,247.1,247.29,16463.0,232.7105,232.8235,232.6352,232.8141,16463.0
2022-10-24 15:20:00,247.23,247.32,246.95,247.17,25824.0,232.7576,232.8424,232.494,232.7011,25824.0
2022-10-24 15:30:00,247.14,248.27,247.01,248.25,31568.0,232.6729,233.7367,232.5505,233.7179,31568.0
2022-10-24 15:40:00,248.3,248.31,247.45,247.45,32049.0,233.765,233.7744,232.9647,232.9647,32049.0
2022-10-24 15:50:00,247.52,248.26,247.43,248.12,75585.0,233.0306,233.7273,232.9459,233.5955,75585.0
2022-10-25 09:30:00,246.89,247.4,244.7,245.53,18581.0,232.4375,232.9177,230.3757,231.1571,18581.0
2022-10-25 09:40:00,246.34,248.13,245.95,247.63,9134.0,231.9197,233.6049,231.5525,233.1342,9134.0
2022-10-25 09:50:00,247.89,248.43,246.98,247.04,12528.0,233.379,233.8874,232.5223,232.5787,12528.0
2022-10-25 10:00:00,247.05,247.53,246.03,246.48,18059.0,232.5882,233.0401,231.6279,232.0515,18059.0
2022-10-25 10:10:00,246.69,247.14,246.27,246.33,15639.0,232.2492,232.6729,231.8538,231.9103,15639.0
2022-10-25 10:20:00,246.54,247.72,246.44,247.09,12149.0,232.108,233.2189,232.0139,232.6258,12149.0
2022-10-25 10:30:00,247.0,247.27,246.2,246.97,22561.0,232.5411,232.7953,231.7879,232.5128,22561.0
2022-10-25 10:40:00,247.08,247.23,246.31,246.34,9674.0,232.6164,232.7576,231.8915,231.9197,9674.0
2022-10-25 10:50:00,246.45,246.99,246.39,246.51,11815.0,232.0233,232.5317,231.9668,232.0798,11815.0
2022-10-25 11:00:00,246.55,247.55,246.46,247.39,18122.0,232.1174,233.0589,232.0327,232.9083,18122.0
2022-10-25 11:10:00,247.31,247.75,247.1,247.38,9888.0,232.8329,233.2472,232.6352,232.8988,9888.0
2022-10-25 11:20:00,247.35,247.35,246.52,246.53,10105.0,232.8706,232.8706,232.0892,232.0986,10105.0
2022-10-25 11:30:00,246.53,246.68,246.13,246.24,8160.0,232.0986,232.2398,231.722,231.8256,8160.0
2022-10-25 11:40:00,246.29,246.74,246.07,246.47,5219.0,231.8726,232.2963,231.6655,232.0421,5219.0
2022-10-25 11:50:00,246.4,246.75,246.4,246.49,12272.0,231.9762,232.3057,231.9762,232.0609,12272.0
2022-10-25 12:00:00,246.59,246.91,246.41,246.91,23280.0,232.1551,232.4564,231.9856,232.4564,23280.0
2022-10-25 12:10:00,246.93,247.5,246.91,247.5,8615.0,232.4752,233.0118,232.4564,233.0118,8615.0
2022-10-25 12:20:00,247.45,247.58,247.12,247.43,18663.0,232.9647,233.0871,232.6541,232.9459,18663.0
2022-10-25 12:30:00,247.33,247.76,247.33,247.61,9853.0,232.8518,233.2566,232.8518,233.1154,9853.0
2022-10-25 12:40:00,247.61,248.09,247.57,247.83,18018.0,233.1154,233.5673,233.0777,233.3225,18018.0
2022-10-25 12:50:00,247.84,247.97,247.54,247.59,25958.0,233.3319,233.4543,233.0495,233.0965,25958.0
2022-10-25 13:00:00,247.63,248.07,247.42,247.43,10679.0,233.1342,233.5484,232.9365,232.9459,10679.0
2022-10-25 13:10:00,247.52,247.65,247.17,247.3,10771.0,233.0306,233.153,232.7011,232.8235,10771.0
2022-10-25 13:20:00,247.2,247.47,246.92,247.33,5487.0,232.7294,232.9836,232.4658,232.8518,5487.0
2022-10-25 13:30:00,247.43,247.68,247.16,247.2,13379.0,232.9459,233.1813,232.6917,232.7294,13379.0
2022-10-25 13:40:00,247.2,247.53,247.05,247.43,5517.0,232.7294,233.0401,232.5882,232.9459,5517.0
2022-10-25 13:50:00,247.53,247.62,247.22,247.44,6444.0,233.0401,233.1248,232.7482,232.9553,6444.0
2022-10-25 14:00:00,247.38,247.72,247.37,247.72,5631.0,232.8988,233.2189,232.8894,233.2189,5631.0
2022-10-25 14:10:00,247.64,248.06,247.29,247.93,22647.0,233.1436,233.539,232.8141,233.4166,22647.0
2022-10-25 14:20:00,247.8,247.99,247.57,247.89,6196.0,233.2943,233.4731,233.0777,233.379,6196.0
2022-10-25 14:30:00,247.95,248.07,247.7,247.7,7504.0,233.4355,233.5484,233.2001,233.2001,7504.0
2022-10-25 14:40:00,247.7,247.77,247.32,247.44,8689.0,233.2001,233.266,232.8424,232.9553,8689.0
2022-10-25 14:50:00,247.51,247.61,247.27,247.29,10809.0,233.0212,233.1154,232.7953,232.8141,10809.0
2022-10-25 15:00:00,247.28,247.89,247.24,247.89,8612.0,232.8047,233.379,232.767,233.379,8612.0
2022-10-25 15:10:00,247.92,248.03,247.76,247.79,9446.0,233.4072,233.5108,233.2566,233.2848,9446.0
2022-10-25 15:20:00,247.86,248.56,247.68,248.39,26604.0,233.3507,234.0098,233.1813,233.8497,26604.0
2022-10-25 15:30:00,248.44,249.11,248.44,248.72,22359.0,233.8968,234.5276,233.8968,234.1604,22359.0
2022-10-25 15:40:00,248.64,248.65,248.23,248.54,43622.0,234.0851,234.0945,233.6991,233.9909,43622.0
2022-10-25 15:50:00,248.5,248.65,248.04,248.33,81753.0,233.9533,234.0945,233.5202,233.7932,81753.0
2022-10-26 09:30:00,249.98,251.35,248.34,251.3,19814.0,235.3466,236.6364,233.8026,236.5894,19814.0
2022-10-26 09:40:00,251.48,251.48,249.28,249.42,9880.0,236.7588,236.7588,234.6876,234.8194,9880.0
2022-10-26 09:50:00,249.04,249.78,248.0,249.58,7156.0,234.4617,235.1583,233.4825,234.9701,7156.0
2022-10-26 10:00:00,249.85,251.52,249.85,251.39,8914.0,235.2242,236.7965,235.2242,236.6741,8914.0
2022-10-26 10:10:00,251.45,252.22,250.9,252.22,11970.0,236.7306,237.4555,236.2128,237.4555,11970.0
2022-10-26 10:20:00,252.14,252.22,251.26,251.76,21408.0,237.3802,237.4555,236.5517,237.0224,21408.0
2022-10-26 10:30:00,251.63,251.89,251.12,251.33,11674.0,236.9001,237.1448,236.4199,236.6176,11674.0
2022-10-26 10:40:00,251.39,251.65,250.87,250.91,15427.0,236.6741,236.9189,236.1845,236.2222,15427.0
2022-10-26 10:50:00,251.25,251.57,250.52,250.61,15812.0,236.5423,236.8436,235.855,235.9398,15812.0
2022-10-26 11:00:00,250.68,252.07,250.62,251.89,17154.0,236.0057,237.3143,235.9492,237.1448,17154.0
2022-10-26 11:10:00,252.02,252.7,251.87,252.03,12393.0,237.2672,237.9074,237.126,237.2766,12393.0
2022-10-26 11:20:00,251.89,252.27,251.5,251.75,9285.0,237.1448,237.5026,236.7777,237.013,9285.0
2022-10-26 11:30:00,251.63,251.97,251.42,251.67,8761.0,236.9001,237.2201,236.7023,236.9377,8761.0
2022-10-26 11:40:00,251.67,251.97,250.77,251.37,9404.0,236.9377,237.2201,236.0904,236.6553,9404.0
2022-10-26 11:50:00,251.4,251.41,250.82,251.39,7575.0,236.6835,236.6929,236.1375,236.6741,7575.0
2022-10-26 12:00:00,251.2,251.52,250.75,250.77,16254.0,236.4952,236.7965,236.0716,236.0904,16254.0
2022-10-26 12:10:00,250.96,251.02,250.41,250.88,6827.0,236.2693,236.3258,235.7515,236.194,6827.0
2022-10-26 12:20:00,250.87,250.97,250.19,250.49,7631.0,236.1845,236.2787,235.5443,235.8268,7631.0
2022-10-26 12:30:00,250.45,250.68,250.26,250.27,5967.0,235.7891,236.0057,235.6102,235.6197,5967.0
2022-10-26 12:40:00,250.35,250.59,249.89,250.01,12106.0,235.695,235.9209,235.2619,235.3749,12106.0
2022-10-26 12:50:00,249.94,250.05,249.14,249.38,8722.0,235.309,235.4125,234.5558,234.7818,8722.0
2022-10-26 13:00:00,249.36,249.89,249.24,249.89,19659.0,234.7629,235.2619,234.65,235.2619,19659.0
2022-10-26 13:10:00,249.9,250.12,249.66,250.0,6224.0,235.2713,235.4784,235.0454,235.3655,6224.0
2022-10-26 13:20:00,250.06,250.5,249.92,250.03,11165.0,235.422,235.8362,235.2902,235.3937,11165.0
2022-10-26 13:30:00,250.06,250.21,249.79,250.05,16805.0,235.422,235.5632,235.1678,235.4125,16805.0
2022-10-26 13:40:00,250.11,250.28,249.58,249.73,6924.0,235.469,235.6291,234.9701,235.1113,6924.0
2022-10-26 13:50:00,249.75,250.06,249.54,249.59,7348.0,235.1301,235.422,234.9324,234.9795,7348.0
2022-10-26 14:00:00,249.59,250.03,249.46,249.64,18443.0,234.9795,235.3937,234.8571,235.0265,18443.0
2022-10-26 14:10:00,249.64,249.96,249.59,249.61,8662.0,235.0265,235.3278,234.9795,234.9983,8662.0
2022-10-26 14:20:00,249.64,249.65,249.08,249.13,7993.0,235.0265,235.036,234.4993,234.5464,7993.0
2022-10-26 14:30:00,249.19,249.28,248.85,249.18,15549.0,234.6029,234.6876,234.2828,234.5935,15549.0
2022-10-26 14:40:00,249.16,249.22,248.89,248.96,57274.0,234.5746,234.6311,234.3204,234.3863,57274.0
2022-10-26 14:50:00,248.98,249.07,248.48,248.65,28789.0,234.4052,234.4899,233.9344,234.0945,28789.0
2022-10-26 15:00:00,248.62,248.8,248.29,248.69,17305.0,234.0663,234.2357,233.7556,234.1322,17305.0
2022-10-26 15:10:00,248.69,249.11,248.38,249.0,14231.0,234.1322,234.5276,233.8403,234.424,14231.0
2022-10-26 15:20:00,249.0,249.11,248.65,249.1,14591.0,234.424,234.5276,234.0945,234.5182,14591.0
2022-10-26 15:30:00,249.08,250.13,249.0,250.11,37954.0,234.4993,235.4879,234.424,235.469,37954.0
2022-10-26 15:40:00,250.07,250.85,250.04,250.27,60471.0,235.4314,236.1657,235.4031,235.6197,60471.0
2022-10-26 15:50:00,250.29,250.63,249.79,249.94,110728.0,235.6385,235.9586,235.1678,235.309,110728.0
2022-10-27 09:30:00,250.75,252.64,250.12,252.49,21181.0,236.0716,237.8509,235.4784,237.7097,21181.0
2022-10-27 09:40:00,252.09,252.18,250.14,251.23,17735.0,237.3331,237.4179,235.4973,236.5235,17735.0
2022-10-27 09:50:00,251.5,252.86,251.14,252.6,12697.0,236.7777,238.058,236.4387,237.8133,12697.0
2022-10-27 10:00:00,252.31,254.43,252.11,254.09,21477.0,237.5402,239.5361,237.352,239.216,21477.0
2022-10-27 10:10:00,254.04,254.92,253.83,253.95,19716.0,239.169,239.9975,238.9713,239.0842,19716.0
2022-10-27 10:20:00,254.23,254.27,253.47,254.09,5473.0,239.3479,239.3855,238.6323,239.216,5473.0
2022-10-27 10:30:00,254.14,254.57,253.08,253.82,15575.0,239.2631,239.6679,238.2652,238.9619,15575.0
2022-10-27 10:40:00,253.64,253.77,252.92,253.24,6567.0,238.7924,238.9148,238.1145,238.4158,6567.0
2022-10-27 10:50:00,253.44,254.08,253.12,253.4,6179.0,238.6041,239.2066,238.3028,238.5664,6179.0
2022-10-27 11:00:00,253.25,253.58,252.54,252.89,8735.0,238.4252,238.7359,237.7568,238.0863,8735.0
2022-10-27 11:10:00,252.93,253.25,252.37,252.44,6684.0,238.124,238.4252,237.5967,237.6626,6684.0
2022-10-27 11:20:00,252.51,252.97,252.35,252.82,6255.0,237.7285,238.1616,237.5779,238.0204,6255.0
2022-10-27 11:30:00,252.7,252.81,252.25,252.35,3039.0,237.9074,238.011,237.4838,237.5779,3039.0
2022-10-27 11:40:00,252.23,252.27,251.6,251.84,4316.0,237.4649,237.5026,236.8718,237.0978,4316.0
2022-10-27 11:50:00,252.07,252.39,251.94,252.27,4759.0,237.3143,237.6156,237.1919,237.5026,4759.0
2022-10-27 12:00:00,252.19,253.09,252.19,252.65,5297.0,237.4273,238.2746,237.4273,237.8603,5297.0
2022-10-27 12:10:00,252.52,252.79,252.51,252.59,3780.0,237.738,237.9921,237.7285,237.8039,3780.0
2022-10-27 12:20:00,252.74,252.75,251.88,251.97,4228.0,237.9451,237.9545,237.1354,237.2201,4228.0
2022-10-27 12:30:00,251.93,252.09,251.8,252.01,5010.0,237.1825,237.3331,237.0601,237.2578,5010.0
2022-10-27 12:40:00,252.03,252.43,251.89,252.27,4549.0,237.2766,237.6532,237.1448,237.5026,4549.0
2022-10-27 12:50:00,252.35,253.4,252.35,253.4,6003.0,237.5779,238.5664,237.5779,238.5664,6003.0
2022-10-27 13:00:00,253.35,253.58,252.89,253.58,8609.0,238.5194,238.7359,238.0863,238.7359,8609.0
2022-10-27 13:10:00,253.5,253.57,253.01,253.32,8444.0,238.6606,238.7265,238.1993,238.4911,8444.0
2022-10-27 13:20:00,253.39,253.57,253.26,253.33,8874.0,238.557,238.7265,238.4346,238.5005,8874.0
2022-10-27 13:30:00,253.46,253.85,253.36,253.74,6339.0,238.6229,238.9901,238.5288,238.8865,6339.0
2022-10-27 13:40:00,253.65,253.77,253.2,253.23,7957.0,238.8018,238.9148,238.3781,238.4064,7957.0
2022-10-27 13:50:00,253.24,253.42,252.89,253.1,5827.0,238.4158,238.5853,238.0863,238.284,5827.0
2022-10-27 14:00:00,253.22,253.5,253.15,253.21,3903.0,238.397,238.6606,238.3311,238.3876,3903.0
2022-10-27 14:10:00,253.28,253.84,253.1,253.84,161112.0,238.4535,238.9807,238.284,238.9807,161112.0
2022-10-27 14:20:00,253.84,254.02,253.58,253.83,9300.0,238.9807,239.1501,238.7359,238.9713,9300.0
2022-10-27 14:30:00,253.94,254.41,253.82,254.24,15313.0,239.0748,239.5173,238.9619,239.3573,15313.0
2022-10-27 14:40:00,254.28,254.41,254.17,254.25,15464.0,239.3949,239.5173,239.2914,239.3667,15464.0
2022-10-27 14:50:00,254.18,254.31,253.85,254.07,32569.0,239.3008,239.4232,238.9901,239.1972,32569.0
2022-10-27 15:00:00,254.07,254.48,254.0,254.23,15337.0,239.1972,239.5832,239.1313,239.3479,15337.0
2022-10-27 15:10:00,254.25,254.57,254.17,254.36,15957.0,239.3667,239.6679,239.2914,239.4702,15957.0
2022-10-27 15:20:00,254.37,254.88,254.25,254.39,44818.0,239.4797,239.9598,239.3667,239.4985,44818.0
2022-10-27 15:30:00,254.39,255.08,254.28,254.74,30006.0,239.4985,240.1481,239.3949,239.828,30006.0
2022-10-27 15:40:00,254.8,255.1,253.77,253.99,31035.0,239.8845,240.1669,238.9148,239.1219,31035.0
2022-10-27 15:50:00,254.04,254.11,252.66,253.21,111304.0,239.169,239.2349,237.8698,238.3876,111304.0
2022-10-28 09:30:00,242.0,242.02,233.24,237.93,162629.0,227.8338,227.8526,219.5866,224.002,162629.0
2022-10-28 09:40:00,237.7,242.66,235.27,242.63,105658.0,223.7855,228.4551,221.4977,228.4269,105658.0
2022-10-28 09:50:00,242.63,247.46,241.55,244.8,149233.0,228.4269,232.9742,227.4101,230.4699,149233.0
2022-10-28 10:00:00,245.08,246.99,243.31,244.26,45517.0,230.7335,232.5317,229.0671,229.9615,45517.0
2022-10-28 10:10:00,244.16,246.19,243.95,244.89,30070.0,229.8673,231.7785,229.6696,230.5546,30070.0
2022-10-28 10:20:00,244.89,245.63,244.14,245.56,31003.0,230.5546,231.2513,229.8485,231.1854,31003.0
2022-10-28 10:30:00,245.59,246.51,244.85,244.94,38316.0,231.2136,232.0798,230.5169,230.6017,38316.0
2022-10-28 10:40:00,244.96,246.11,244.47,245.83,19429.0,230.6205,231.7032,230.1592,231.4396,19429.0
2022-10-28 10:50:00,245.83,247.54,245.82,246.59,23390.0,231.4396,233.0495,231.4302,232.1551,23390.0
2022-10-28 11:00:00,246.84,249.0,246.12,248.98,57300.0,232.3904,234.424,231.7126,234.4052,57300.0
2022-10-28 11:10:00,248.79,248.97,247.46,248.96,29363.0,234.2263,234.3958,232.9742,234.3863,29363.0
2022-10-28 11:20:00,248.95,249.78,248.29,248.34,23806.0,234.3769,235.1583,233.7556,233.8026,23806.0
2022-10-28 11:30:00,248.23,248.63,247.17,247.67,14809.0,233.6991,234.0757,232.7011,233.1719,14809.0
2022-10-28 11:40:00,247.67,248.74,246.88,248.74,8232.0,233.1719,234.1792,232.4281,234.1792,8232.0
2022-10-28 11:50:00,249.0,250.01,248.91,249.16,14802.0,234.424,235.3749,234.3393,234.5746,14802.0
2022-10-28 12:00:00,249.13,250.72,249.11,250.57,24429.0,234.5464,236.0433,234.5276,235.9021,24429.0
2022-10-28 12:10:00,250.65,250.87,250.01,250.43,11618.0,235.9774,236.1845,235.3749,235.7703,11618.0
2022-10-28 12:20:00,250.68,250.68,249.75,250.25,8004.0,236.0057,236.0057,235.1301,235.6008,8004.0
2022-10-28 12:30:00,250.19,250.19,249.46,249.7,14980.0,235.5443,235.5443,234.8571,235.083,14980.0
2022-10-28 12:40:00,249.76,249.77,249.22,249.5,15901.0,235.1395,235.1489,234.6311,234.8947,15901.0
2022-10-28 12:50:00,249.49,249.49,248.13,248.28,26130.0,234.8853,234.8853,233.6049,233.7462,26130.0
2022-10-28 13:00:00,248.28,248.62,247.39,247.69,22445.0,233.7462,234.0663,232.9083,233.1907,22445.0
2022-10-28 13:10:00,247.77,248.0,247.11,247.64,24172.0,233.266,233.4825,232.6446,233.1436,24172.0
2022-10-28 13:20:00,247.52,247.95,247.36,247.57,23345.0,233.0306,233.4355,232.88,233.0777,23345.0
2022-10-28 13:30:00,247.57,247.96,247.25,247.32,23667.0,233.0777,233.4449,232.7764,232.8424,23667.0
2022-10-28 13:40:00,247.33,247.55,246.81,247.31,23748.0,232.8518,233.0589,232.3622,232.8329,23748.0
2022-10-28 13:50:00,247.38,247.5,246.63,246.75,15131.0,232.8988,233.0118,232.1927,232.3057,15131.0
2022-10-28 14:00:00,246.85,247.07,245.87,246.09,24130.0,232.3999,232.607,231.4772,231.6844,24130.0
2022-10-28 14:10:00,246.04,246.48,245.79,245.79,17375.0,231.6373,232.0515,231.4019,231.4019,17375.0
2022-10-28 14:20:00,245.74,246.36,245.5,246.36,14301.0,231.3548,231.9385,231.1289,231.9385,14301.0
2022-10-28 14:30:00,246.32,246.37,245.5,245.9,69149.0,231.9009,231.948,231.1289,231.5055,69149.0
2022-10-28 14:40:00,245.91,246.08,245.61,245.77,30907.0,231.5149,231.6749,231.2325,231.3831,30907.0
2022-10-28 14:50:00,245.77,246.12,245.58,245.97,25321.0,231.3831,231.7126,231.2042,231.5714,25321.0
2022-10-28 15:00:00,245.99,246.78,245.98,246.75,49862.0,231.5902,232.334,231.5808,232.3057,49862.0
2022-10-28 15:10:00,246.75,247.42,246.75,247.22,19787.0,232.3057,232.9365,232.3057,232.7482,19787.0
2022-10-28 15:20:00,247.22,247.75,247.1,247.3,31600.0,232.7482,233.2472,232.6352,232.8235,31600.0
2022-10-28 15:30:00,247.23,247.27,246.79,247.03,39356.0,232.7576,232.7953,232.3434,232.5693,39356.0
2022-10-28 15:40:00,246.91,247.78,246.85,247.74,54562.0,232.4564,233.2754,232.3999,233.2378,54562.0
2022-10-28 15:50:00,247.79,248.77,247.79,248.74,150717.0,233.2848,234.2075,233.2848,234.1792,150717.0
2022-10-31 09:30:00,245.22,245.87,242.41,243.86,42964.0,230.8653,231.4772,228.2198,229.5849,42964.0
2022-10-31 09:40:00,243.98,247.58,243.98,247.46,18537.0,229.6979,233.0871,229.6979,232.9742,18537.0
2022-10-31 09:50:00,247.2,248.71,246.91,247.68,17960.0,232.7294,234.151,232.4564,233.1813,17960.0
2022-10-31 10:00:00,247.82,248.36,247.08,247.74,33788.0,233.3131,233.8215,232.6164,233.2378,33788.0
2022-10-31 10:10:00,247.76,249.43,247.68,249.21,15361.0,233.2566,234.8288,233.1813,234.6217,15361.0
2022-10-31 10:20:00,249.12,250.04,249.06,249.1,9692.0,234.537,235.4031,234.4805,234.5182,9692.0
2022-10-31 10:30:00,249.3,249.93,248.51,248.77,21103.0,234.7064,235.2996,233.9627,234.2075,21103.0
2022-10-31 10:40:00,248.66,248.85,247.89,248.51,9506.0,234.1039,234.2828,233.379,233.9627,9506.0
2022-10-31 10:50:00,248.19,248.64,247.38,247.86,18416.0,233.6614,234.0851,232.8988,233.3507,18416.0
2022-10-31 11:00:00,248.05,249.2,247.53,248.92,15893.0,233.5296,234.6123,233.0401,234.3487,15893.0
2022-10-31 11:10:00,249.18,249.18,248.47,248.74,10213.0,234.5935,234.5935,233.925,234.1792,10213.0
2022-10-31 11:20:00,248.58,248.86,247.93,248.29,34442.0,234.0286,234.2922,233.4166,233.7556,34442.0
2022-10-31 11:30:00,248.13,248.53,247.95,247.95,6877.0,233.6049,233.9815,233.4355,233.4355,6877.0
2022-10-31 11:40:00,248.03,249.16,248.02,248.93,6477.0,233.5108,234.5746,233.5014,234.3581,6477.0
2022-10-31 11:50:00,248.89,249.28,247.97,248.29,11875.0,234.3204,234.6876,233.4543,233.7556,11875.0
2022-10-31 12:00:00,248.18,248.45,247.81,247.81,6586.0,233.652,233.9062,233.3037,233.3037,6586.0
2022-10-31 12:10:00,247.88,248.49,247.72,248.32,5484.0,233.3696,233.9439,233.2189,233.7838,5484.0
2022-10-31 12:20:00,248.22,248.59,247.93,247.93,9060.0,233.6897,234.038,233.4166,233.4166,9060.0
2022-10-31 12:30:00,247.96,248.4,247.59,248.38,8963.0,233.4449,233.8591,233.0965,233.8403,8963.0
2022-10-31 12:40:00,248.2,248.22,247.83,248.22,6578.0,233.6708,233.6897,233.3225,233.6897,6578.0
2022-10-31 12:50:00,248.12,248.14,247.72,248.14,9218.0,233.5955,233.6143,233.2189,233.6143,9218.0
2022-10-31 13:00:00,248.12,248.29,247.9,248.02,7936.0,233.5955,233.7556,233.3884,233.5014,7936.0
2022-10-31 13:10:00,247.98,248.04,247.77,248.0,6217.0,233.4637,233.5202,233.266,233.4825,6217.0
2022-10-31 13:20:00,248.11,248.32,247.99,248.2,11047.0,233.5861,233.7838,233.4731,233.6708,11047.0
2022-10-31 13:30:00,248.12,248.45,247.92,247.92,13262.0,233.5955,233.9062,233.4072,233.4072,13262.0
2022-10-31 13:40:00,247.89,248.05,247.59,247.65,9804.0,233.379,233.5296,233.0965,233.153,9804.0
2022-10-31 13:50:00,247.66,248.04,246.94,246.99,15990.0,233.1624,233.5202,232.4846,232.5317,15990.0
2022-10-31 14:00:00,246.94,247.4,246.6,247.06,20559.0,232.4846,232.9177,232.1645,232.5976,20559.0
2022-10-31 14:10:00,247.01,247.16,246.27,246.29,15206.0,232.5505,232.6917,231.8538,231.8726,15206.0
2022-10-31 14:20:00,246.35,246.52,246.08,246.08,10591.0,231.9291,232.0892,231.6749,231.6749,10591.0
2022-10-31 14:30:00,246.15,247.1,246.03,246.89,14187.0,231.7408,232.6352,231.6279,232.4375,14187.0
2022-10-31 14:40:00,246.89,247.06,246.79,246.91,7299.0,232.4375,232.5976,232.3434,232.4564,7299.0
2022-10-31 14:50:00,246.98,247.24,246.66,246.77,9854.0,232.5223,232.767,232.221,232.3245,9854.0
2022-10-31 15:00:00,246.68,246.71,245.93,245.93,6882.0,232.2398,232.2681,231.5337,231.5337,6882.0
2022-10-31 15:10:00,245.85,246.14,245.79,246.14,8726.0,231.4584,231.7314,231.4019,231.7314,8726.0
2022-10-31 15:20:00,246.04,246.46,245.82,246.46,10862.0,231.6373,232.0327,231.4302,232.0327,10862.0
2022-10-31 15:30:00,246.41,246.96,246.41,246.73,11472.0,231.9856,232.5034,231.9856,232.2869,11472.0
2022-10-31 15:40:00,246.75,247.01,246.2,246.23,36514.0,232.3057,232.5505,231.7879,231.8162,36514.0
2022-10-31 15:50:00,246.25,246.69,245.66,246.52,131554.0,231.835,232.2492,231.2795,232.0892,131554.0
2022-11-01 09:30:00,247.13,249.09,243.63,244.59,31804.0,232.6635,234.5087,229.3684,230.2722,31804.0
2022-11-01 09:40:00,244.76,246.0,244.28,244.69,13903.0,230.4322,231.5996,229.9803,230.3663,13903.0
2022-11-01 09:50:00,244.77,245.38,244.49,244.49,16320.0,230.4416,231.0159,230.178,230.178,16320.0
2022-11-01 10:00:00,244.36,245.02,243.75,244.37,16807.0,230.0556,230.677,229.4813,230.065,16807.0
2022-11-01 10:10:00,244.37,245.0,244.37,244.8,21955.0,230.065,230.6582,230.065,230.4699,21955.0
2022-11-01 10:20:00,244.85,245.0,244.3,244.79,20426.0,230.5169,230.6582,229.9991,230.4605,20426.0
2022-11-01 10:30:00,244.56,245.5,244.49,245.42,10063.0,230.2439,231.1289,230.178,231.0536,10063.0
2022-11-01 10:40:00,245.22,245.22,244.52,244.79,5636.0,230.8653,230.8653,230.2063,230.4605,5636.0
2022-11-01 10:50:00,244.5,244.68,242.95,243.23,9008.0,230.1874,230.3569,228.7282,228.9918,9008.0
2022-11-01 11:00:00,243.43,244.02,243.18,243.39,17338.0,229.1801,229.7355,228.9447,229.1424,17338.0
2022-11-01 11:10:00,243.38,243.54,242.99,243.19,7664.0,229.133,229.2836,228.7658,228.9541,7664.0
2022-11-01 11:20:00,243.11,243.15,242.75,243.15,25207.0,228.8788,228.9165,228.5399,228.9165,25207.0
2022-11-01 11:30:00,243.19,243.2,242.65,242.69,11910.0,228.9541,228.9635,228.4457,228.4834,11910.0
2022-11-01 11:40:00,242.72,243.0,242.33,242.93,10000.0,228.5116,228.7752,228.1445,228.7093,10000.0
2022-11-01 11:50:00,242.9,243.12,242.83,243.04,11142.0,228.6811,228.8882,228.6152,228.8129,11142.0
2022-11-01 12:00:00,243.12,243.68,242.9,243.12,24017.0,228.8882,229.4154,228.6811,228.8882,24017.0
2022-11-01 12:10:00,243.1,243.18,242.85,243.12,7747.0,228.8694,228.9447,228.634,228.8882,7747.0
2022-11-01 12:20:00,243.12,243.49,242.77,242.77,5290.0,228.8882,229.2366,228.5587,228.5587,5290.0
2022-11-01 12:30:00,242.7,243.57,242.55,243.44,6258.0,228.4928,229.3119,228.3516,229.1895,6258.0
2022-11-01 12:40:00,243.43,243.94,243.43,243.57,3338.0,229.1801,229.6602,229.1801,229.3119,3338.0
2022-11-01 12:50:00,243.51,243.58,243.04,243.13,11345.0,229.2554,229.3213,228.8129,228.8976,11345.0
2022-11-01 13:00:00,243.05,243.09,242.69,242.87,2712.0,228.8223,228.86,228.4834,228.6528,2712.0
2022-11-01 13:10:00,242.8,243.01,242.66,243.0,8077.0,228.5869,228.7847,228.4551,228.7752,8077.0
2022-11-01 13:20:00,243.0,243.1,242.6,242.69,6964.0,228.7752,228.8694,228.3987,228.4834,6964.0
2022-11-01 13:30:00,242.73,242.73,242.3,242.3,8422.0,228.521,228.521,228.1162,228.1162,8422.0
2022-11-01 13:40:00,242.34,242.41,242.09,242.2,5712.0,228.1539,228.2198,227.9185,228.0221,5712.0
2022-11-01 13:50:00,242.21,242.64,241.98,242.64,11084.0,228.0315,228.4363,227.8149,228.4363,11084.0
2022-11-01 14:00:00,242.7,242.73,242.33,242.34,5947.0,228.4928,228.521,228.1445,228.1539,5947.0
2022-11-01 14:10:00,242.28,242.4,242.17,242.28,4575.0,228.0974,228.2104,227.9938,228.0974,4575.0
2022-11-01 14:20:00,242.21,242.3,241.65,241.86,27544.0,228.0315,228.1162,227.5043,227.702,27544.0
2022-11-01 14:30:00,241.86,241.89,241.45,241.75,11986.0,227.702,227.7302,227.316,227.5984,11986.0
2022-11-01 14:40:00,241.71,241.86,241.2,241.21,5459.0,227.5607,227.702,227.0806,227.09,5459.0
2022-11-01 14:50:00,241.25,241.79,241.18,241.78,12281.0,227.1277,227.6361,227.0618,227.6267,12281.0
2022-11-01 15:00:00,241.74,241.84,241.64,241.8,7848.0,227.589,227.6831,227.4948,227.6455,7848.0
2022-11-01 15:10:00,241.81,241.83,241.07,241.14,10314.0,227.6549,227.6737,226.9582,227.0241,10314.0
2022-11-01 15:20:00,241.13,241.27,240.82,241.01,13428.0,227.0147,227.1465,226.7228,226.9017,13428.0
2022-11-01 15:30:00,241.1,241.55,240.94,241.38,17619.0,226.9865,227.4101,226.8358,227.2501,17619.0
2022-11-01 15:40:00,241.38,241.49,241.02,241.42,15381.0,227.2501,227.3536,226.9111,227.2877,15381.0
2022-11-01 15:50:00,241.46,241.75,240.91,241.13,123321.0,227.3254,227.5984,226.8076,227.0147,123321.0
2022-11-02 09:30:00,240.54,242.61,239.51,241.59,22657.0,226.4592,228.4081,225.4895,227.4478,22657.0
2022-11-02 09:40:00,241.55,241.75,240.79,241.29,16555.0,227.4101,227.5984,226.6946,227.1653,16555.0
2022-11-02 09:50:00,241.4,241.46,240.89,241.1,36050.0,227.2689,227.3254,226.7888,226.9865,36050.0
2022-11-02 10:00:00,241.14,242.04,240.64,241.93,24610.0,227.0241,227.8714,226.5534,227.7679,24610.0
2022-11-02 10:10:00,242.01,242.15,241.2,241.67,19814.0,227.8432,227.975,227.0806,227.5231,19814.0
2022-11-02 10:20:00,241.56,242.0,241.31,241.76,18100.0,227.4195,227.8338,227.1842,227.6078,18100.0
2022-11-02 10:30:00,241.76,242.07,241.62,242.04,19958.0,227.6078,227.8997,227.476,227.8714,19958.0
2022-11-02 10:40:00,241.97,242.12,241.18,241.33,8638.0,227.8055,227.9467,227.0618,227.203,8638.0
2022-11-02 10:50:00,241.39,242.05,241.25,241.97,16545.0,227.2595,227.8808,227.1277,227.8055,16545.0
2022-11-02 11:00:00,241.97,242.2,241.72,241.98,14754.0,227.8055,228.0221,227.5702,227.8149,14754.0
2022-11-02 11:10:00,241.95,242.22,241.71,241.98,25386.0,227.7867,228.0409,227.5607,227.8149,25386.0
2022-11-02 11:20:00,242.04,242.13,241.18,241.37,10309.0,227.8714,227.9562,227.0618,227.2407,10309.0
2022-11-02 11:30:00,241.22,241.98,241.1,241.66,13274.0,227.0994,227.8149,226.9865,227.5137,13274.0
2022-11-02 11:40:00,241.65,242.07,241.51,241.91,12236.0,227.5043,227.8997,227.3725,227.749,12236.0
2022-11-02 11:50:00,241.91,242.12,241.46,241.46,19925.0,227.749,227.9467,227.3254,227.3254,19925.0
2022-11-02 12:00:00,241.56,241.85,241.49,241.6,43741.0,227.4195,227.6926,227.3536,227.4572,43741.0
2022-11-02 12:10:00,241.59,241.63,240.52,240.53,15842.0,227.4478,227.4854,226.4404,226.4498,15842.0
2022-11-02 12:20:00,240.53,240.6,240.19,240.39,18020.0,226.4498,226.5157,226.1297,226.318,18020.0
2022-11-02 12:30:00,240.4,240.89,240.06,240.55,13909.0,226.3274,226.7888,226.0073,226.4687,13909.0
2022-11-02 12:40:00,240.55,240.78,240.33,240.65,12661.0,226.4687,226.6852,226.2615,226.5628,12661.0
2022-11-02 12:50:00,240.65,240.76,240.35,240.53,11178.0,226.5628,226.6664,226.2804,226.4498,11178.0
2022-11-02 13:00:00,240.56,240.86,240.29,240.37,10072.0,226.4781,226.7605,226.2239,226.2992,10072.0
2022-11-02 13:10:00,240.31,240.47,240.11,240.29,13139.0,226.2427,226.3933,226.0544,226.2239,13139.0
2022-11-02 13:20:00,240.28,240.37,239.9,239.91,11644.0,226.2145,226.2992,225.8567,225.8661,11644.0
2022-11-02 13:30:00,239.96,241.01,239.81,241.01,24191.0,225.9132,226.9017,225.772,226.9017,24191.0
2022-11-02 13:40:00,240.95,241.31,240.89,241.31,17628.0,226.8452,227.1842,226.7888,227.1842,17628.0
2022-11-02 13:50:00,241.36,241.93,241.35,241.68,10604.0,227.2312,227.7679,227.2218,227.5325,10604.0
2022-11-02 14:00:00,241.68,243.42,241.56,242.5,16813.0,227.5325,229.1706,227.4195,228.3045,16813.0
2022-11-02 14:10:00,242.52,242.8,241.85,242.17,14200.0,228.3233,228.5869,227.6926,227.9938,14200.0
2022-11-02 14:20:00,241.93,242.75,241.86,242.72,8969.0,227.7679,228.5399,227.702,228.5116,8969.0
2022-11-02 14:30:00,242.81,243.11,241.18,241.77,9938.0,228.5964,228.8788,227.0618,227.6172,9938.0
2022-11-02 14:40:00,241.98,242.75,241.42,241.6,10796.0,227.8149,228.5399,227.2877,227.4572,10796.0
2022-11-02 14:50:00,241.56,241.56,239.75,240.8,10396.0,227.4195,227.4195,225.7155,226.704,10396.0
2022-11-02 15:00:00,240.55,242.72,240.53,242.72,9865.0,226.4687,228.5116,226.4498,228.5116,9865.0
2022-11-02 15:10:00,242.37,242.45,240.82,240.83,14025.0,228.1821,228.2574,226.7228,226.7323,14025.0
2022-11-02 15:20:00,240.96,240.97,239.72,240.11,11056.0,226.8547,226.8641,225.6872,226.0544,11056.0
2022-11-02 15:30:00,239.97,240.23,239.5,240.2,14639.0,225.9226,226.1674,225.4801,226.1391,14639.0
2022-11-02 15:40:00,240.02,240.31,239.54,239.82,21491.0,225.9697,226.2427,225.5178,225.7814,21491.0
2022-11-02 15:50:00,239.88,239.94,238.73,238.73,114567.0,225.8379,225.8944,224.7552,224.7552,114567.0
2022-11-03 09:30:00,235.5,236.53,234.4,236.06,34192.0,221.7143,222.684,220.6787,222.2415,34192.0
2022-11-03 09:40:00,236.28,237.17,235.8,235.81,9666.0,222.4486,223.2865,221.9967,222.0061,9666.0
2022-11-03 09:50:00,235.7,235.91,235.03,235.38,24623.0,221.9026,222.1003,221.2718,221.6013,24623.0
2022-11-03 10:00:00,235.9,237.17,235.79,236.75,20870.0,222.0909,223.2865,221.9873,222.8911,20870.0
2022-11-03 10:10:00,236.57,236.97,236.26,236.92,19152.0,222.7216,223.0982,222.4298,223.0511,19152.0
2022-11-03 10:20:00,236.95,237.3,236.32,236.58,21650.0,223.0794,223.4089,222.4863,222.7311,21650.0
2022-11-03 10:30:00,236.64,236.64,235.37,235.52,21588.0,222.7875,222.7875,221.5919,221.7331,21588.0
2022-11-03 10:40:00,235.52,236.44,235.51,236.26,37272.0,221.7331,222.5992,221.7237,222.4298,37272.0
2022-11-03 10:50:00,236.26,236.83,236.25,236.83,19392.0,222.4298,222.9664,222.4204,222.9664,19392.0
2022-11-03 11:00:00,236.83,236.83,235.11,235.23,18157.0,222.9664,222.9664,221.3471,221.4601,18157.0
2022-11-03 11:10:00,235.2,235.48,234.93,235.35,11650.0,221.4318,221.6954,221.1776,221.5731,11650.0
2022-11-03 11:20:00,235.44,236.26,235.34,235.97,9462.0,221.6578,222.4298,221.5636,222.1568,9462.0
2022-11-03 11:30:00,235.94,236.03,235.47,235.69,13546.0,222.1285,222.2132,221.686,221.8931,13546.0
2022-11-03 11:40:00,235.76,235.83,235.01,235.37,10548.0,221.9591,222.025,221.253,221.5919,10548.0
2022-11-03 11:50:00,235.27,235.42,234.91,235.4,16160.0,221.4977,221.639,221.1588,221.6201,16160.0
2022-11-03 12:00:00,235.4,235.51,235.1,235.43,16801.0,221.6201,221.7237,221.3377,221.6484,16801.0
2022-11-03 12:10:00,235.46,236.32,235.43,236.32,13522.0,221.6766,222.4863,221.6484,222.4863,13522.0
2022-11-03 12:20:00,236.3,236.51,235.9,236.0,14496.0,222.4674,222.6651,222.0909,222.185,14496.0
2022-11-03 12:30:00,236.03,236.16,235.51,235.64,14571.0,222.2132,222.3356,221.7237,221.8461,14571.0
2022-11-03 12:40:00,235.64,235.66,235.03,235.4,23992.0,221.8461,221.8649,221.2718,221.6201,23992.0
2022-11-03 12:50:00,235.4,236.38,235.38,236.02,29188.0,221.6201,222.5428,221.6013,222.2038,29188.0
2022-11-03 13:00:00,236.22,236.31,235.66,236.03,21793.0,222.3921,222.4769,221.8649,222.2132,21793.0
2022-11-03 13:10:00,236.0,236.7,235.88,236.65,8405.0,222.185,222.844,222.072,222.797,8405.0
2022-11-03 13:20:00,236.48,237.03,236.46,237.03,11483.0,222.6369,223.1547,222.6181,223.1547,11483.0
2022-11-03 13:30:00,236.97,237.18,236.44,236.56,15280.0,223.0982,223.2959,222.5992,222.7122,15280.0
2022-11-03 13:40:00,236.58,236.95,236.33,236.56,6918.0,222.7311,223.0794,222.4957,222.7122,6918.0
2022-11-03 13:50:00,236.46,236.61,236.34,236.54,5926.0,222.6181,222.7593,222.5051,222.6934,5926.0
2022-11-03 14:00:00,236.46,236.47,236.05,236.26,8532.0,222.6181,222.6275,222.2321,222.4298,8532.0
2022-11-03 14:10:00,236.28,236.61,236.2,236.61,10076.0,222.4486,222.7593,222.3733,222.7593,10076.0
2022-11-03 14:20:00,236.63,237.43,236.62,237.12,11885.0,222.7781,223.5313,222.7687,223.2394,11885.0
2022-11-03 14:30:00,237.13,237.22,236.75,236.8,11668.0,223.2489,223.3336,222.8911,222.9382,11668.0
2022-11-03 14:40:00,236.72,236.85,236.45,236.47,21352.0,222.8629,222.9852,222.6087,222.6275,21352.0
2022-11-03 14:50:00,236.53,237.08,236.47,237.02,23494.0,222.684,223.2018,222.6275,223.1453,23494.0
2022-11-03 15:00:00,237.06,237.33,236.76,237.23,18300.0,223.183,223.4371,222.9005,223.343,18300.0
2022-11-03 15:10:00,237.28,237.29,236.82,237.21,27429.0,223.3901,223.3995,222.957,223.3242,27429.0
2022-11-03 15:20:00,237.12,237.66,237.11,237.46,13008.0,223.2394,223.7478,223.23,223.5595,13008.0
2022-11-03 15:30:00,237.35,237.43,236.48,236.68,31868.0,223.456,223.5313,222.6369,222.8252,31868.0
2022-11-03 15:40:00,236.68,236.78,235.55,235.84,43535.0,222.8252,222.9193,221.7613,222.0344,43535.0
2022-11-03 15:50:00,235.89,235.99,234.9,234.99,83455.0,222.0814,222.1756,221.1494,221.2341,83455.0
2022-11-04 09:30:00,234.99,234.99,232.43,232.82,29509.0,221.2341,221.2341,218.824,219.1912,29509.0
2022-11-04 09:40:00,232.79,232.79,229.5,229.84,60243.0,219.1629,219.1629,216.0655,216.3856,60243.0
2022-11-04 09:50:00,230.09,231.43,229.84,230.99,18894.0,216.621,217.8825,216.3856,217.4683,18894.0
2022-11-04 10:00:00,231.42,232.15,231.15,231.75,14023.0,217.8731,218.5604,217.6189,218.1838,14023.0
2022-11-04 10:10:00,231.48,232.75,231.45,231.59,14120.0,217.9296,219.1253,217.9014,218.0332,14120.0
2022-11-04 10:20:00,231.54,232.38,231.18,232.05,15794.0,217.9861,218.7769,217.6472,218.4662,15794.0
2022-11-04 10:30:00,232.0,232.08,231.24,231.5,15319.0,218.4192,218.4945,217.7036,217.9484,15319.0
2022-11-04 10:40:00,231.6,231.93,231.29,231.29,6438.0,218.0426,218.3533,217.7507,217.7507,6438.0
2022-11-04 10:50:00,231.37,231.47,230.66,230.68,17580.0,217.826,217.9202,217.1576,217.1764,17580.0
2022-11-04 11:00:00,230.76,231.29,230.39,230.41,13772.0,217.2517,217.7507,216.9034,216.9222,13772.0
2022-11-04 11:10:00,230.23,230.34,229.42,229.42,12560.0,216.7528,216.8563,215.9902,215.9902,12560.0
2022-11-04 11:20:00,229.36,229.45,227.13,227.13,21349.0,215.9337,216.0184,213.8342,213.8342,21349.0
2022-11-04 11:30:00,227.27,227.76,226.68,226.76,57497.0,213.966,214.4274,213.4106,213.4859,57497.0
2022-11-04 11:40:00,226.72,227.5,226.39,226.72,50458.0,213.4482,214.1826,213.1376,213.4482,50458.0
2022-11-04 11:50:00,226.71,227.0,226.19,226.54,14742.0,213.4388,213.7118,212.9493,213.2788,14742.0
2022-11-04 12:00:00,226.55,226.55,225.6,226.24,12632.0,213.2882,213.2882,212.3938,212.9963,12632.0
2022-11-04 12:10:00,226.14,226.33,225.93,226.3,11911.0,212.9022,213.0811,212.7045,213.0528,11911.0
2022-11-04 12:20:00,226.14,226.3,225.53,226.02,15614.0,212.9022,213.0528,212.3279,212.7892,15614.0
2022-11-04 12:30:00,226.02,226.4,225.54,225.69,20300.0,212.7892,213.147,212.3373,212.4785,20300.0
2022-11-04 12:40:00,225.65,226.04,225.27,225.87,11697.0,212.4409,212.808,212.0831,212.648,11697.0
2022-11-04 12:50:00,225.97,226.47,225.91,226.37,21042.0,212.7421,213.2129,212.6857,213.1187,21042.0
2022-11-04 13:00:00,226.45,227.09,226.31,226.61,14140.0,213.194,213.7966,213.0622,213.3447,14140.0
2022-11-04 13:10:00,226.59,227.71,226.59,227.39,10334.0,213.3258,214.3803,213.3258,214.079,10334.0
2022-11-04 13:20:00,227.43,227.49,227.07,227.31,11862.0,214.1167,214.1732,213.7777,214.0037,11862.0
2022-11-04 13:30:00,227.32,228.0,227.25,227.46,14014.0,214.0131,214.6533,213.9472,214.1449,14014.0
2022-11-04 13:40:00,227.55,228.16,227.46,228.16,15022.0,214.2296,214.8039,214.1449,214.8039,15022.0
2022-11-04 13:50:00,228.06,228.06,227.43,227.45,10636.0,214.7098,214.7098,214.1167,214.1355,10636.0
2022-11-04 14:00:00,227.55,227.59,226.95,227.05,19857.0,214.2296,214.2673,213.6648,213.7589,19857.0
2022-11-04 14:10:00,226.96,227.09,226.66,226.99,16394.0,213.6742,213.7966,213.3917,213.7024,16394.0
2022-11-04 14:20:00,226.94,227.79,226.94,227.79,11110.0,213.6554,214.4556,213.6554,214.4556,11110.0
2022-11-04 14:30:00,227.85,227.99,227.33,227.48,17553.0,214.5121,214.6439,214.0225,214.1637,17553.0
2022-11-04 14:40:00,227.48,228.15,227.41,228.08,20494.0,214.1637,214.7945,214.0978,214.7286,20494.0
2022-11-04 14:50:00,228.11,228.72,228.07,228.47,8062.0,214.7569,215.3312,214.7192,215.0958,8062.0
2022-11-04 15:00:00,228.4,229.31,228.4,229.3,7801.0,215.0299,215.8866,215.0299,215.8772,7801.0
2022-11-04 15:10:00,229.27,229.35,228.8,228.94,10849.0,215.849,215.9243,215.4065,215.5383,10849.0
2022-11-04 15:20:00,228.86,228.97,228.35,228.84,16247.0,215.463,215.5665,214.9828,215.4441,16247.0
2022-11-04 15:30:00,228.89,229.53,228.65,229.01,44401.0,215.4912,216.0937,215.2653,215.6042,44401.0
2022-11-04 15:40:00,229.04,229.5,228.78,229.09,60649.0,215.6324,216.0655,215.3876,215.6795,60649.0
2022-11-04 15:50:00,229.1,229.65,228.93,229.35,171217.0,215.6889,216.2067,215.5289,215.9243,171217.0
2022-11-07 09:30:00,229.58,230.3,228.53,229.49,39239.0,216.1408,216.8187,215.1523,216.0561,39239.0
2022-11-07 09:40:00,229.61,230.04,228.77,229.57,20286.0,216.1691,216.5739,215.3782,216.1314,20286.0
2022-11-07 09:50:00,229.93,230.04,229.06,229.97,12071.0,216.4703,216.5739,215.6513,216.508,12071.0
2022-11-07 10:00:00,229.81,230.64,229.5,230.49,23249.0,216.3574,217.1388,216.0655,216.9975,23249.0
2022-11-07 10:10:00,230.49,231.89,230.34,231.8,20293.0,216.9975,218.3156,216.8563,218.2309,20293.0
2022-11-07 10:20:00,231.89,231.9,230.21,230.47,17290.0,218.3156,218.325,216.7339,216.9787,17290.0
2022-11-07 10:30:00,230.37,230.56,230.0,230.11,15582.0,216.8846,217.0634,216.5362,216.6398,15582.0
2022-11-07 10:40:00,230.16,230.56,230.15,230.2,14567.0,216.6869,217.0634,216.6775,216.7245,14567.0
2022-11-07 10:50:00,230.15,230.71,230.15,230.4,8722.0,216.6775,217.2047,216.6775,216.9128,8722.0
2022-11-07 11:00:00,230.39,230.88,230.1,230.48,5975.0,216.9034,217.3647,216.6304,216.9881,5975.0
2022-11-07 11:10:00,230.46,230.81,230.4,230.66,13435.0,216.9693,217.2988,216.9128,217.1576,13435.0
2022-11-07 11:20:00,230.67,231.07,230.53,231.07,8562.0,217.167,217.5436,217.0352,217.5436,8562.0
2022-11-07 11:30:00,231.03,231.2,230.86,231.2,5531.0,217.5059,217.666,217.3459,217.666,5531.0
2022-11-07 11:40:00,231.0,231.0,230.44,230.45,9746.0,217.4777,217.4777,216.9505,216.9599,9746.0
2022-11-07 11:50:00,230.45,230.52,230.04,230.12,11581.0,216.9599,217.0258,216.5739,216.6492,11581.0
2022-11-07 12:00:00,230.18,230.39,229.78,230.29,9757.0,216.7057,216.9034,216.3291,216.8093,9757.0
2022-11-07 12:10:00,230.24,230.29,229.75,229.86,6638.0,216.7622,216.8093,216.3009,216.4044,6638.0
2022-11-07 12:20:00,229.75,229.94,229.71,229.8,6560.0,216.3009,216.4797,216.2632,216.3479,6560.0
2022-11-07 12:30:00,229.89,230.17,229.85,230.15,5792.0,216.4327,216.6963,216.395,216.6775,5792.0
2022-11-07 12:40:00,230.21,230.68,230.13,230.55,8386.0,216.7339,217.1764,216.6586,217.054,8386.0
2022-11-07 12:50:00,230.55,230.63,230.21,230.3,7646.0,217.054,217.1294,216.7339,216.8187,7646.0
2022-11-07 13:00:00,230.3,230.39,230.17,230.17,7432.0,216.8187,216.9034,216.6963,216.6963,7432.0
2022-11-07 13:10:00,230.13,230.13,229.69,229.74,4268.0,216.6586,216.6586,216.2444,216.2915,4268.0
2022-11-07 13:20:00,229.67,230.09,229.61,230.02,8250.0,216.2255,216.621,216.1691,216.5551,8250.0
2022-11-07 13:30:00,229.96,230.03,229.74,229.78,5261.0,216.4986,216.5645,216.2915,216.3291,5261.0
2022-11-07 13:40:00,229.78,229.91,229.64,229.65,7627.0,216.3291,216.4515,216.1973,216.2067,7627.0
2022-11-07 13:50:00,229.65,229.88,229.43,229.88,8059.0,216.2067,216.4233,215.9996,216.4233,8059.0
2022-11-07 14:00:00,229.84,230.13,229.79,230.08,7396.0,216.3856,216.6586,216.3385,216.6115,7396.0
2022-11-07 14:10:00,230.17,230.49,230.11,230.31,9560.0,216.6963,216.9975,216.6398,216.8281,9560.0
2022-11-07 14:20:00,230.31,230.79,230.29,230.78,17404.0,216.8281,217.28,216.8093,217.2706,17404.0
2022-11-07 14:30:00,230.78,231.14,230.67,231.14,15988.0,217.2706,217.6095,217.167,217.6095,15988.0
2022-11-07 14:40:00,231.14,231.2,230.77,231.09,29525.0,217.6095,217.666,217.2612,217.5624,29525.0
2022-11-07 14:50:00,231.11,231.42,231.08,231.12,18606.0,217.5813,217.8731,217.553,217.5907,18606.0
2022-11-07 15:00:00,231.15,231.4,230.89,231.34,16791.0,217.6189,217.8543,217.3741,217.7978,16791.0
2022-11-07 15:10:00,231.33,231.79,231.14,231.6,14790.0,217.7884,218.2214,217.6095,218.0426,14790.0
2022-11-07 15:20:00,231.67,231.69,230.8,230.99,28114.0,218.1085,218.1273,217.2894,217.4683,28114.0
2022-11-07 15:30:00,230.93,231.07,230.85,230.92,28829.0,217.4118,217.5436,217.3365,217.4024,28829.0
2022-11-07 15:40:00,230.95,231.24,230.72,231.24,40492.0,217.4306,217.7036,217.2141,217.7036,40492.0
2022-11-07 15:50:00,231.22,231.22,230.36,230.51,185241.0,217.6848,217.6848,216.8752,217.0164,185241.0
2022-11-08 09:30:00,229.38,231.46,228.74,230.92,40205.0,215.9525,217.9108,215.35,217.4024,40205.0
2022-11-08 09:40:00,231.14,231.75,230.59,231.31,40705.0,217.6095,218.1838,217.0917,217.7695,40705.0
2022-11-08 09:50:00,231.51,231.51,229.28,229.29,64614.0,217.9578,217.9578,215.8584,215.8678,64614.0
2022-11-08 10:00:00,229.55,231.16,229.26,231.16,13063.0,216.1126,217.6283,215.8395,217.6283,13063.0
2022-11-08 10:10:00,231.06,231.71,230.17,231.62,17534.0,217.5342,218.1461,216.6963,218.0614,17534.0
2022-11-08 10:20:00,231.42,231.82,230.96,231.22,23076.0,217.8731,218.2497,217.44,217.6848,23076.0
2022-11-08 10:30:00,231.32,231.44,230.75,230.76,20913.0,217.779,217.8919,217.2423,217.2517,20913.0
2022-11-08 10:40:00,230.97,231.66,230.96,231.56,11729.0,217.4494,218.0991,217.44,218.0049,11729.0
2022-11-08 10:50:00,231.56,232.05,231.19,231.27,43256.0,218.0049,218.4662,217.6566,217.7319,43256.0
2022-11-08 11:00:00,231.24,231.68,230.96,231.68,9325.0,217.7036,218.1179,217.44,218.1179,9325.0
2022-11-08 11:10:00,231.65,231.97,231.47,231.6,21024.0,218.0896,218.3909,217.9202,218.0426,21024.0
2022-11-08 11:20:00,231.66,232.01,231.25,231.25,31645.0,218.0991,218.4286,217.7131,217.7131,31645.0
2022-11-08 11:30:00,231.27,232.01,231.27,231.89,28305.0,217.7319,218.4286,217.7319,218.3156,28305.0
2022-11-08 11:40:00,231.99,232.74,231.99,232.23,28642.0,218.4097,219.1158,218.4097,218.6357,28642.0
2022-11-08 11:50:00,232.3,232.53,231.94,231.99,14377.0,218.7016,218.9181,218.3627,218.4097,14377.0
2022-11-08 12:00:00,231.98,232.2,231.72,231.72,27052.0,218.4003,218.6074,218.1555,218.1555,27052.0
2022-11-08 12:10:00,231.73,231.91,231.5,231.71,11282.0,218.165,218.3344,217.9484,218.1461,11282.0
2022-11-08 12:20:00,231.71,232.16,231.71,232.01,9506.0,218.1461,218.5698,218.1461,218.4286,9506.0
2022-11-08 12:30:00,231.95,232.3,231.95,232.05,8000.0,218.3721,218.7016,218.3721,218.4662,8000.0
2022-11-08 12:40:00,232.09,233.02,232.01,232.91,26566.0,218.5039,219.3794,218.4286,219.2759,26566.0
2022-11-08 12:50:00,232.91,232.91,231.87,232.09,37762.0,219.2759,219.2759,218.2968,218.5039,37762.0
2022-11-08 13:00:00,232.12,233.21,232.01,233.21,18077.0,218.5321,219.5583,218.4286,219.5583,18077.0
2022-11-08 13:10:00,233.43,233.82,233.34,233.55,9806.0,219.7654,220.1326,219.6807,219.8784,9806.0
2022-11-08 13:20:00,233.59,233.66,232.55,232.64,8169.0,219.9161,219.982,218.937,219.0217,8169.0
2022-11-08 13:30:00,232.5,233.27,232.2,233.25,8938.0,218.8899,219.6148,218.6074,219.596,8938.0
2022-11-08 13:40:00,233.22,233.54,233.16,233.23,7783.0,219.5677,219.869,219.5113,219.5772,7783.0
2022-11-08 13:50:00,233.27,233.44,232.73,232.85,7694.0,219.6148,219.7749,219.1064,219.2194,7694.0
2022-11-08 14:00:00,232.8,233.05,232.48,232.68,9537.0,219.1723,219.4077,218.8711,219.0593,9537.0
2022-11-08 14:10:00,232.62,233.24,232.47,233.11,5303.0,219.0029,219.5866,218.8616,219.4642,5303.0
2022-11-08 14:20:00,233.17,233.2,232.09,232.1,9686.0,219.5207,219.5489,218.5039,218.5133,9686.0
2022-11-08 14:30:00,232.16,232.91,232.0,232.9,6489.0,218.5698,219.2759,218.4192,219.2665,6489.0
2022-11-08 14:40:00,232.81,233.93,232.79,233.88,13439.0,219.1817,220.2362,219.1629,220.1891,13439.0
2022-11-08 14:50:00,233.92,234.61,233.82,234.57,19318.0,220.2268,220.8764,220.1326,220.8387,19318.0
2022-11-08 15:00:00,234.53,235.26,234.52,234.89,14809.0,220.8011,221.4883,220.7916,221.14,14809.0
2022-11-08 15:10:00,234.81,235.1,234.5,235.1,18178.0,221.0647,221.3377,220.7728,221.3377,18178.0
2022-11-08 15:20:00,235.13,235.26,234.7,235.21,15891.0,221.3659,221.4883,220.9611,221.4412,15891.0
2022-11-08 15:30:00,235.26,235.84,235.24,235.61,16478.0,221.4883,222.0344,221.4695,221.8178,16478.0
2022-11-08 15:40:00,235.61,236.24,235.61,235.89,61647.0,221.8178,222.411,221.8178,222.0814,61647.0
2022-11-08 15:50:00,236.04,236.36,235.9,236.18,115827.0,222.2227,222.5239,222.0909,222.3545,115827.0
2022-11-09 09:30:00,236.13,236.92,233.51,236.56,47364.0,222.3074,223.0511,219.8408,222.7122,47364.0
2022-11-09 09:40:00,236.81,236.81,235.19,235.34,14877.0,222.9476,222.9476,221.4224,221.5636,14877.0
2022-11-09 09:50:00,235.4,235.7,235.18,235.66,12782.0,221.6201,221.9026,221.413,221.8649,12782.0
2022-11-09 10:00:00,235.72,237.7,235.71,236.82,22206.0,221.9214,223.7855,221.912,222.957,22206.0
2022-11-09 10:10:00,236.74,237.21,236.5,236.89,40597.0,222.8817,223.3242,222.6557,223.0229,40597.0
2022-11-09 10:20:00,236.8,237.02,235.86,236.3,25998.0,222.9382,223.1453,222.0532,222.4674,25998.0
2022-11-09 10:30:00,236.29,236.42,235.43,236.06,52297.0,222.458,222.5804,221.6484,222.2415,52297.0
2022-11-09 10:40:00,235.87,236.12,235.38,235.5,27907.0,222.0626,222.298,221.6013,221.7143,27907.0
2022-11-09 10:50:00,235.4,235.91,235.4,235.88,10108.0,221.6201,222.1003,221.6201,222.072,10108.0
2022-11-09 11:00:00,235.7,236.3,235.41,236.24,18295.0,221.9026,222.4674,221.6295,222.411,18295.0
2022-11-09 11:10:00,236.05,236.66,235.92,236.66,12738.0,222.2321,222.8064,222.1097,222.8064,12738.0
2022-11-09 11:20:00,236.6,237.04,236.33,236.88,15920.0,222.7499,223.1641,222.4957,223.0135,15920.0
2022-11-09 11:30:00,236.86,237.17,236.72,237.09,11207.0,222.9947,223.2865,222.8629,223.2112,11207.0
2022-11-09 11:40:00,237.08,237.7,237.08,237.66,5924.0,223.2018,223.7855,223.2018,223.7478,5924.0
2022-11-09 11:50:00,237.73,238.28,237.38,237.72,5878.0,223.8137,224.3315,223.4842,223.8043,5878.0
2022-11-09 12:00:00,237.72,237.72,237.29,237.3,12145.0,223.8043,223.8043,223.3995,223.4089,12145.0
2022-11-09 12:10:00,237.29,237.82,237.07,237.79,8703.0,223.3995,223.8985,223.1924,223.8702,8703.0
2022-11-09 12:20:00,237.91,237.92,237.23,237.37,12186.0,223.9832,223.9926,223.343,223.4748,12186.0
2022-11-09 12:30:00,237.37,237.68,237.28,237.46,18439.0,223.4748,223.7667,223.3901,223.5595,18439.0
2022-11-09 12:40:00,237.46,238.03,237.41,238.0,9693.0,223.5595,224.0962,223.5125,224.0679,9693.0
2022-11-09 12:50:00,237.99,238.22,237.44,237.67,16286.0,224.0585,224.275,223.5407,223.7572,16286.0
2022-11-09 13:00:00,237.6,237.68,237.22,237.22,11894.0,223.6913,223.7667,223.3336,223.3336,11894.0
2022-11-09 13:10:00,237.18,237.65,236.87,237.44,11027.0,223.2959,223.7384,223.0041,223.5407,11027.0
2022-11-09 13:20:00,237.44,237.69,237.43,237.49,3968.0,223.5407,223.7761,223.5313,223.5878,3968.0
2022-11-09 13:30:00,237.44,237.94,236.96,237.08,27087.0,223.5407,224.0114,223.0888,223.2018,27087.0
2022-11-09 13:40:00,237.04,237.3,236.96,237.3,10590.0,223.1641,223.4089,223.0888,223.4089,10590.0
2022-11-09 13:50:00,237.21,237.47,237.13,237.43,15986.0,223.3242,223.569,223.2489,223.5313,15986.0
2022-11-09 14:00:00,237.45,238.33,237.39,238.2,15276.0,223.5501,224.3786,223.4936,224.2562,15276.0
2022-11-09 14:10:00,238.18,238.47,237.9,238.0,12882.0,224.2374,224.5104,223.9738,224.0679,12882.0
2022-11-09 14:20:00,238.02,238.07,237.69,237.78,16689.0,224.0868,224.1338,223.7761,223.8608,16689.0
2022-11-09 14:30:00,237.69,237.69,237.29,237.59,15502.0,223.7761,223.7761,223.3995,223.6819,15502.0
2022-11-09 14:40:00,237.58,238.09,237.58,238.09,17499.0,223.6725,224.1527,223.6725,224.1527,17499.0
2022-11-09 14:50:00,238.02,238.24,237.98,238.21,18905.0,224.0868,224.2939,224.0491,224.2656,18905.0
2022-11-09 15:00:00,238.13,238.96,238.05,238.83,23489.0,224.1903,224.9717,224.115,224.8493,23489.0
2022-11-09 15:10:00,238.76,239.14,238.5,239.03,39235.0,224.7834,225.1412,224.5387,225.0376,39235.0
2022-11-09 15:20:00,239.0,239.11,238.55,238.59,44840.0,225.0094,225.1129,224.5857,224.6234,44840.0
2022-11-09 15:30:00,238.59,239.15,238.37,238.88,50680.0,224.6234,225.1506,224.4163,224.8964,50680.0
2022-11-09 15:40:00,238.86,239.0,238.29,238.29,44877.0,224.8776,225.0094,224.341,224.341,44877.0
2022-11-09 15:50:00,238.32,238.54,237.67,237.79,158028.0,224.3692,224.5763,223.7572,223.8702,158028.0
2022-11-10 09:30:00,240.71,242.6,234.27,234.69,44717.0,226.6193,228.3987,220.5563,220.9517,44717.0
2022-11-10 09:40:00,234.97,236.41,234.96,236.18,22798.0,221.2153,222.571,221.2059,222.3545,22798.0
2022-11-10 09:50:00,236.15,237.7,235.43,237.7,32687.0,222.3262,223.7855,221.6484,223.7855,32687.0
2022-11-10 10:00:00,237.7,238.68,237.21,238.33,36260.0,223.7855,224.7081,223.3242,224.3786,36260.0
2022-11-10 10:10:00,238.48,238.48,236.21,236.68,22421.0,224.5198,224.5198,222.3827,222.8252,22421.0
2022-11-10 10:20:00,236.78,238.76,236.7,238.25,18769.0,222.9193,224.7834,222.844,224.3033,18769.0
2022-11-10 10:30:00,238.17,238.17,237.19,237.51,9679.0,224.228,224.228,223.3053,223.6066,9679.0
2022-11-10 10:40:00,237.59,237.64,236.88,237.26,6589.0,223.6819,223.729,223.0135,223.3712,6589.0
2022-11-10 10:50:00,237.21,237.78,236.87,237.78,9696.0,223.3242,223.8608,223.0041,223.8608,9696.0
2022-11-10 11:00:00,237.64,237.77,237.21,237.35,7316.0,223.729,223.8514,223.3242,223.456,7316.0
2022-11-10 11:10:00,237.28,237.66,236.95,237.59,5064.0,223.3901,223.7478,223.0794,223.6819,5064.0
2022-11-10 11:20:00,237.42,238.17,237.39,238.16,6009.0,223.5219,224.228,223.4936,224.2186,6009.0
2022-11-10 11:30:00,238.07,238.37,237.87,237.88,4381.0,224.1338,224.4163,223.9455,223.955,4381.0
2022-11-10 11:40:00,237.72,238.03,236.88,237.39,15356.0,223.8043,224.0962,223.0135,223.4936,15356.0
2022-11-10 11:50:00,237.4,237.8,237.17,237.56,10356.0,223.503,223.8796,223.2865,223.6537,10356.0
2022-11-10 12:00:00,237.6,237.82,237.39,237.45,5973.0,223.6913,223.8985,223.4936,223.5501,5973.0
2022-11-10 12:10:00,237.41,237.5,237.08,237.28,22844.0,223.5125,223.5972,223.2018,223.3901,22844.0
2022-11-10 12:20:00,237.2,237.23,235.84,235.84,85577.0,223.3148,223.343,222.0344,222.0344,85577.0
2022-11-10 12:30:00,235.28,235.69,235.24,235.5,10436.0,221.5071,221.8931,221.4695,221.7143,10436.0
2022-11-10 12:40:00,235.56,235.67,234.36,234.66,28173.0,221.7708,221.8743,220.641,220.9234,28173.0
2022-11-10 12:50:00,234.64,234.82,234.32,234.66,17783.0,220.9046,221.0741,220.6033,220.9234,17783.0
2022-11-10 13:00:00,234.74,235.67,234.74,235.5,11270.0,220.9988,221.8743,220.9988,221.7143,11270.0
2022-11-10 13:10:00,235.58,235.83,235.46,235.64,11801.0,221.7896,222.025,221.6766,221.8461,11801.0
2022-11-10 13:20:00,235.5,236.08,235.0,236.04,20766.0,221.7143,222.2603,221.2435,222.2227,20766.0
2022-11-10 13:30:00,236.1,236.46,235.82,236.35,37244.0,222.2791,222.6181,222.0155,222.5145,37244.0
2022-11-10 13:40:00,236.18,236.9,236.18,236.8,4253.0,222.3545,223.0323,222.3545,222.9382,4253.0
2022-11-10 13:50:00,236.9,237.33,236.8,237.33,5530.0,223.0323,223.4371,222.9382,223.4371,5530.0
2022-11-10 14:00:00,237.27,237.86,237.27,237.7,9678.0,223.3807,223.9361,223.3807,223.7855,9678.0
2022-11-10 14:10:00,237.75,237.98,237.67,237.7,9471.0,223.8326,224.0491,223.7572,223.7855,9471.0
2022-11-10 14:20:00,237.77,238.26,237.52,237.94,10720.0,223.8514,224.3127,223.616,224.0114,10720.0
2022-11-10 14:30:00,238.0,238.3,237.99,238.11,4753.0,224.0679,224.3504,224.0585,224.1715,4753.0
2022-11-10 14:40:00,238.05,238.09,237.59,238.0,12480.0,224.115,224.1527,223.6819,224.0679,12480.0
2022-11-10 14:50:00,238.08,238.19,237.9,238.12,6352.0,224.1432,224.2468,223.9738,224.1809,6352.0
2022-11-10 15:00:00,238.06,239.08,238.06,239.08,14184.0,224.1244,225.0847,224.1244,225.0847,14184.0
2022-11-10 15:10:00,239.14,239.25,238.96,239.09,15283.0,225.1412,225.2448,224.9717,225.0941,15283.0
2022-11-10 15:20:00,239.0,239.24,238.84,239.02,17294.0,225.0094,225.2353,224.8588,225.0282,17294.0
2022-11-10 15:30:00,239.06,239.15,238.62,238.98,33152.0,225.0659,225.1506,224.6516,224.9906,33152.0
2022-11-10 15:40:00,238.97,239.95,238.97,239.9,39330.0,224.9811,225.9038,224.9811,225.8567,39330.0
2022-11-10 15:50:00,239.9,240.1,239.23,239.31,142127.0,225.8567,226.045,225.2259,225.3012,142127.0
2022-11-11 09:30:00,229.51,232.38,227.48,227.71,102292.0,216.0749,218.7769,214.1637,214.3803,102292.0
2022-11-11 09:40:00,227.71,227.78,222.64,223.55,69476.0,214.3803,214.4462,209.6071,210.4638,69476.0
2022-11-11 09:50:00,223.38,226.94,223.38,225.83,97428.0,210.3038,213.6554,210.3038,212.6103,97428.0
2022-11-11 10:00:00,225.3,226.96,224.86,225.52,64006.0,212.1114,213.6742,211.6971,212.3185,64006.0
2022-11-11 10:10:00,225.49,226.08,224.22,224.48,74503.0,212.2902,212.8457,211.0946,211.3394,74503.0
2022-11-11 10:20:00,224.48,226.21,224.33,224.95,50545.0,211.3394,212.9681,211.1981,211.7818,50545.0
2022-11-11 10:30:00,224.95,224.95,221.66,222.19,77296.0,211.7818,211.7818,208.6844,209.1834,77296.0
2022-11-11 10:40:00,222.22,223.25,220.87,222.99,37027.0,209.2117,210.1814,207.9407,209.9366,37027.0
2022-11-11 10:50:00,223.08,223.48,220.77,220.89,45221.0,210.0213,210.3979,207.8465,207.9595,45221.0
2022-11-11 11:00:00,221.2,223.64,220.95,223.06,45484.0,208.2514,210.5485,208.016,210.0025,45484.0
2022-11-11 11:10:00,223.32,224.57,222.43,224.53,86983.0,210.2473,211.4241,209.4094,211.3864,86983.0
2022-11-11 11:20:00,224.57,225.25,223.76,224.11,85178.0,211.4241,212.0643,210.6615,210.991,85178.0
2022-11-11 11:30:00,224.09,224.86,224.06,224.45,43846.0,210.9722,211.6971,210.9439,211.3111,43846.0
2022-11-11 11:40:00,224.42,225.14,223.66,223.78,20193.0,211.2829,211.9607,210.5674,210.6803,20193.0
2022-11-11 11:50:00,223.89,224.44,223.2,223.87,37703.0,210.7839,211.3017,210.1343,210.7651,37703.0
2022-11-11 12:00:00,223.78,224.35,223.78,223.93,51608.0,210.6803,211.217,210.6803,210.8216,51608.0
2022-11-11 12:10:00,223.95,224.75,223.77,224.07,33885.0,210.8404,211.5936,210.6709,210.9534,33885.0
2022-11-11 12:20:00,224.02,224.23,223.52,224.08,14345.0,210.9063,211.104,210.4356,210.9628,14345.0
2022-11-11 12:30:00,224.07,224.31,223.43,223.55,20888.0,210.9534,211.1793,210.3508,210.4638,20888.0
2022-11-11 12:40:00,223.53,223.53,221.77,221.92,62446.0,210.445,210.445,208.788,208.9292,62446.0
2022-11-11 12:50:00,222.04,222.85,221.9,222.5,50910.0,209.0422,209.8048,208.9104,209.4753,50910.0
2022-11-11 13:00:00,222.57,222.92,222.42,222.86,16587.0,209.5412,209.8707,209.4,209.8142,16587.0
2022-11-11 13:10:00,222.81,223.6,222.76,223.25,32738.0,209.7671,210.5109,209.72,210.1814,32738.0
2022-11-11 13:20:00,223.17,223.61,222.71,223.61,20990.0,210.106,210.5203,209.673,210.5203,20990.0
2022-11-11 13:30:00,223.6,223.66,223.0,223.05,21170.0,210.5109,210.5674,209.946,209.9931,21170.0
2022-11-11 13:40:00,223.04,223.25,222.55,223.02,19364.0,209.9837,210.1814,209.5223,209.9648,19364.0
2022-11-11 13:50:00,223.06,223.25,222.39,222.62,16238.0,210.0025,210.1814,209.3717,209.5882,16238.0
2022-11-11 14:00:00,222.63,223.55,222.62,223.34,18857.0,209.5977,210.4638,209.5882,210.2661,18857.0
2022-11-11 14:10:00,223.37,223.47,222.95,223.17,13099.0,210.2943,210.3885,209.8989,210.106,13099.0
2022-11-11 14:20:00,223.19,224.27,223.18,224.25,14530.0,210.1249,211.1417,210.1155,211.1228,14530.0
2022-11-11 14:30:00,224.23,224.35,223.91,223.94,18927.0,211.104,211.217,210.8027,210.831,18927.0
2022-11-11 14:40:00,223.93,224.87,223.89,224.83,27559.0,210.8216,211.7065,210.7839,211.6689,27559.0
2022-11-11 14:50:00,224.76,225.6,224.59,225.49,50709.0,211.603,212.3938,211.4429,212.2902,50709.0
2022-11-11 15:00:00,225.55,225.55,224.63,225.05,27552.0,212.3467,212.3467,211.4806,211.876,27552.0
2022-11-11 15:10:00,225.05,225.06,224.27,224.41,55542.0,211.876,211.8854,211.1417,211.2735,55542.0
2022-11-11 15:20:00,224.41,224.61,223.73,224.5,40374.0,211.2735,211.4618,210.6333,211.3582,40374.0
2022-11-11 15:30:00,224.62,224.94,224.09,224.94,75552.0,211.4712,211.7724,210.9722,211.7724,75552.0
2022-11-11 15:40:00,225.01,225.76,224.85,225.76,85617.0,211.8383,212.5444,211.6877,212.5444,85617.0
2022-11-11 15:50:00,225.76,225.94,224.51,224.67,214284.0,212.5444,212.7139,211.3676,211.5182,214284.0
2022-11-14 09:30:00,226.05,227.61,225.01,226.5,64537.0,212.8175,214.2861,211.8383,213.2411,64537.0
2022-11-14 09:40:00,226.74,226.74,221.72,223.03,90503.0,213.4671,213.4671,208.7409,209.9742,90503.0
2022-11-14 09:50:00,223.01,223.6,221.92,223.06,37914.0,209.9554,210.5109,208.9292,210.0025,37914.0
2022-11-14 10:00:00,223.03,223.46,222.15,222.15,41820.0,209.9742,210.3791,209.1458,209.1458,41820.0
2022-11-14 10:10:00,222.13,222.6,220.46,222.02,35855.0,209.1269,209.5694,207.5547,209.0234,35855.0
2022-11-14 10:20:00,222.29,223.1,222.15,222.75,24407.0,209.2776,210.0401,209.1458,209.7106,24407.0
2022-11-14 10:30:00,222.9,223.51,222.48,223.3,29329.0,209.8519,210.4261,209.4564,210.2284,29329.0
2022-11-14 10:40:00,223.31,224.15,222.93,222.94,47214.0,210.2379,211.0287,209.8801,209.8895,47214.0
2022-11-14 10:50:00,223.07,223.23,221.71,222.29,30944.0,210.0119,210.1625,208.7315,209.2776,30944.0
2022-11-14 11:00:00,222.37,222.61,220.99,220.99,15635.0,209.3529,209.5788,208.0537,208.0537,15635.0
2022-11-14 11:10:00,220.99,221.24,220.59,220.88,15249.0,208.0537,208.289,207.6771,207.9501,15249.0
2022-11-14 11:20:00,220.66,220.66,219.57,219.6,23671.0,207.743,207.743,206.7168,206.745,23671.0
2022-11-14 11:30:00,219.59,220.95,219.25,220.43,22575.0,206.7356,208.016,206.4155,207.5264,22575.0
2022-11-14 11:40:00,220.43,220.62,219.82,220.02,12923.0,207.5264,207.7053,206.9521,207.1404,12923.0
2022-11-14 11:50:00,219.96,219.98,219.13,219.13,19359.0,207.084,207.1028,206.3025,206.3025,19359.0
2022-11-14 12:00:00,219.16,219.21,217.94,218.03,33967.0,206.3308,206.3779,205.1822,205.2669,33967.0
2022-11-14 12:10:00,218.21,218.76,217.34,217.57,54510.0,205.4364,205.9542,204.6173,204.8339,54510.0
2022-11-14 12:20:00,217.6,218.94,217.47,218.85,22499.0,204.8621,206.1237,204.7397,206.0389,22499.0
2022-11-14 12:30:00,218.84,219.83,218.44,219.48,13576.0,206.0295,206.9616,205.6529,206.6321,13576.0
2022-11-14 12:40:00,219.62,220.05,219.2,219.83,21037.0,206.7639,207.1687,206.3684,206.9616,21037.0
2022-11-14 12:50:00,220.0,220.35,219.67,220.05,34150.0,207.1216,207.4511,206.8109,207.1687,34150.0
2022-11-14 13:00:00,219.89,220.65,219.6,219.61,20460.0,207.0181,207.7336,206.745,206.7544,20460.0
2022-11-14 13:10:00,219.72,220.34,219.38,219.38,32124.0,206.858,207.4417,206.5379,206.5379,32124.0
2022-11-14 13:20:00,219.55,220.23,219.38,220.12,26932.0,206.698,207.3381,206.5379,207.2346,26932.0
2022-11-14 13:30:00,219.98,220.25,219.75,219.75,17567.0,207.1028,207.357,206.8862,206.8862,17567.0
2022-11-14 13:40:00,219.83,220.0,219.65,219.87,26406.0,206.9616,207.1216,206.7921,206.9992,26406.0
2022-11-14 13:50:00,219.89,220.14,219.69,219.99,13108.0,207.0181,207.2534,206.8298,207.1122,13108.0
2022-11-14 14:00:00,219.89,220.2,219.59,219.79,38337.0,207.0181,207.3099,206.7356,206.9239,38337.0
2022-11-14 14:10:00,219.75,219.86,219.24,219.34,42229.0,206.8862,206.9898,206.4061,206.5002,42229.0
2022-11-14 14:20:00,219.41,220.19,219.21,220.19,23741.0,206.5662,207.3005,206.3779,207.3005,23741.0
2022-11-14 14:30:00,220.11,220.42,219.57,219.63,20337.0,207.2252,207.517,206.7168,206.7733,20337.0
2022-11-14 14:40:00,219.71,219.71,218.98,219.47,18935.0,206.8486,206.8486,206.1613,206.6226,18935.0
2022-11-14 14:50:00,219.47,219.79,219.17,219.4,21687.0,206.6226,206.9239,206.3402,206.5567,21687.0
2022-11-14 15:00:00,219.42,220.02,219.36,219.76,18534.0,206.5756,207.1404,206.5191,206.8957,18534.0
2022-11-14 15:10:00,219.77,219.77,219.21,219.37,29222.0,206.9051,206.9051,206.3779,206.5285,29222.0
2022-11-14 15:20:00,219.44,219.83,219.36,219.48,32621.0,206.5944,206.9616,206.5191,206.6321,32621.0
2022-11-14 15:30:00,219.52,219.86,219.44,219.53,38715.0,206.6697,206.9898,206.5944,206.6791,38715.0
2022-11-14 15:40:00,219.53,219.72,219.05,219.18,61065.0,206.6791,206.858,206.2272,206.3496,61065.0
2022-11-14 15:50:00,219.17,219.17,217.65,217.79,159466.0,206.3402,206.3402,204.9092,205.041,159466.0
2022-11-15 09:30:00,219.1,219.7,216.42,218.87,41691.0,206.2743,206.8392,203.7512,206.0578,41691.0
2022-11-15 09:40:00,218.81,219.54,217.36,218.33,16536.0,206.0013,206.6885,204.6362,205.5494,16536.0
2022-11-15 09:50:00,218.08,218.08,216.56,217.07,19177.0,205.314,205.314,203.883,204.3631,19177.0
2022-11-15 10:00:00,216.89,217.02,215.68,215.84,26685.0,204.1937,204.3161,203.0545,203.2051,26685.0
2022-11-15 10:10:00,215.71,215.97,215.0,215.8,25863.0,203.0827,203.3275,202.4143,203.1675,25863.0
2022-11-15 10:20:00,215.72,217.84,215.71,217.67,29642.0,203.0922,205.0881,203.0827,204.928,29642.0
2022-11-15 10:30:00,217.68,218.31,217.0,218.16,24769.0,204.9374,205.5305,204.2972,205.3893,24769.0
2022-11-15 10:40:00,218.25,219.09,218.14,218.18,12901.0,205.4741,206.2649,205.3705,205.4082,12901.0
2022-11-15 10:50:00,218.09,219.03,218.09,218.97,13800.0,205.3234,206.2084,205.3234,206.1519,13800.0
2022-11-15 11:00:00,218.98,219.21,218.64,218.84,13793.0,206.1613,206.3779,205.8412,206.0295,13793.0
2022-11-15 11:10:00,218.72,219.5,218.5,219.19,26833.0,205.9165,206.6509,205.7094,206.359,26833.0
2022-11-15 11:20:00,219.04,219.61,218.93,219.03,31971.0,206.2178,206.7544,206.1142,206.2084,31971.0
2022-11-15 11:30:00,219.14,220.08,219.0,220.02,24695.0,206.312,207.1969,206.1802,207.1404,24695.0
2022-11-15 11:40:00,220.01,220.01,219.05,219.41,7409.0,207.131,207.131,206.2272,206.5662,7409.0
2022-11-15 11:50:00,219.55,219.55,218.84,219.24,9240.0,206.698,206.698,206.0295,206.4061,9240.0
2022-11-15 12:00:00,219.25,219.79,218.92,219.4,25722.0,206.4155,206.9239,206.1048,206.5567,25722.0
2022-11-15 12:10:00,219.41,219.53,218.93,219.11,8158.0,206.5662,206.6791,206.1142,206.2837,8158.0
2022-11-15 12:20:00,219.05,220.11,219.04,219.64,24409.0,206.2272,207.2252,206.2178,206.7827,24409.0
2022-11-15 12:30:00,219.64,220.32,219.6,220.06,15046.0,206.7827,207.4229,206.745,207.1781,15046.0
2022-11-15 12:40:00,220.02,220.17,219.35,219.38,17610.0,207.1404,207.2817,206.5097,206.5379,17610.0
2022-11-15 12:50:00,219.44,220.11,219.41,220.11,14939.0,206.5944,207.2252,206.5662,207.2252,14939.0
2022-11-15 13:00:00,220.07,220.12,219.37,219.7,26141.0,207.1875,207.2346,206.5285,206.8392,26141.0
2022-11-15 13:10:00,219.73,219.73,217.87,218.07,14129.0,206.8674,206.8674,205.1163,205.3046,14129.0
2022-11-15 13:20:00,217.87,220.65,217.71,220.31,88081.0,205.1163,207.7336,204.9657,207.4135,88081.0
2022-11-15 13:30:00,220.26,224.97,220.17,222.12,121855.0,207.3664,211.8007,207.2817,209.1175,121855.0
2022-11-15 13:40:00,222.14,224.11,221.23,222.99,102996.0,209.1363,210.991,208.2796,209.9366,102996.0
2022-11-15 13:50:00,223.19,224.68,222.95,223.9,83156.0,210.1249,211.5277,209.8989,210.7933,83156.0
2022-11-15 14:00:00,223.95,224.84,223.58,224.56,59555.0,210.8404,211.6783,210.492,211.4147,59555.0
2022-11-15 14:10:00,224.59,225.0,222.55,222.56,70780.0,211.4429,211.8289,209.5223,209.5318,70780.0
2022-11-15 14:20:00,222.5,223.13,221.51,221.72,36902.0,209.4753,210.0684,208.5432,208.7409,36902.0
2022-11-15 14:30:00,221.77,221.77,220.76,221.23,24739.0,208.788,208.788,207.8371,208.2796,24739.0
2022-11-15 14:40:00,221.23,221.83,220.99,221.08,29960.0,208.2796,208.8445,208.0537,208.1384,29960.0
2022-11-15 14:50:00,220.97,221.59,220.68,221.22,12022.0,208.0348,208.6185,207.7618,208.2702,12022.0
2022-11-15 15:00:00,221.07,221.39,220.65,220.68,16701.0,208.129,208.4302,207.7336,207.7618,16701.0
2022-11-15 15:10:00,220.86,221.34,220.54,221.06,19646.0,207.9313,208.3832,207.63,208.1196,19646.0
2022-11-15 15:20:00,221.0,221.89,220.94,221.62,18822.0,208.0631,208.901,208.0066,208.6468,18822.0
2022-11-15 15:30:00,221.53,221.66,221.12,221.19,27976.0,208.562,208.6844,208.176,208.242,27976.0
2022-11-15 15:40:00,221.23,221.86,221.17,221.17,60869.0,208.2796,208.8727,208.2231,208.2231,60869.0
2022-11-15 15:50:00,221.12,221.68,220.73,221.54,122469.0,208.176,208.7033,207.8089,208.5715,122469.0
2022-11-16 09:30:00,221.64,223.09,220.9,221.21,19431.0,208.6656,210.0307,207.9689,208.2608,19431.0
2022-11-16 09:40:00,220.89,221.18,220.0,220.8,19314.0,207.9595,208.2325,207.1216,207.8748,19314.0
2022-11-16 09:50:00,221.04,221.42,219.39,219.9,12697.0,208.1007,208.4585,206.5473,207.0275,12697.0
2022-11-16 10:00:00,219.91,220.1,219.24,219.69,15601.0,207.0369,207.2158,206.4061,206.8298,15601.0
2022-11-16 10:10:00,219.86,221.17,219.85,220.52,9438.0,206.9898,208.2231,206.9804,207.6112,9438.0
2022-11-16 10:20:00,220.24,221.49,220.24,221.46,9978.0,207.3476,208.5244,207.3476,208.4961,9978.0
2022-11-16 10:30:00,220.9,221.38,220.71,221.17,9644.0,207.9689,208.4208,207.7901,208.2231,9644.0
2022-11-16 10:40:00,221.27,221.86,221.18,221.66,17419.0,208.3173,208.8727,208.2325,208.6844,17419.0
2022-11-16 10:50:00,221.68,221.97,221.29,221.6,15958.0,208.7033,208.9763,208.3361,208.628,15958.0
2022-11-16 11:00:00,221.5,221.5,221.01,221.34,8917.0,208.5338,208.5338,208.0725,208.3832,8917.0
2022-11-16 11:10:00,221.45,221.91,221.22,221.74,14445.0,208.4867,208.9198,208.2702,208.7598,14445.0
2022-11-16 11:20:00,221.75,222.14,221.5,221.98,8406.0,208.7692,209.1363,208.5338,208.9857,8406.0
2022-11-16 11:30:00,222.0,222.12,221.38,221.71,6706.0,209.0045,209.1175,208.4208,208.7315,6706.0
2022-11-16 11:40:00,221.68,222.15,221.68,222.05,22129.0,208.7033,209.1458,208.7033,209.0516,22129.0
2022-11-16 11:50:00,222.08,222.38,221.96,222.31,18140.0,209.0799,209.3623,208.9669,209.2964,18140.0
2022-11-16 12:00:00,222.21,222.37,222.06,222.23,7875.0,209.2022,209.3529,209.061,209.2211,7875.0
2022-11-16 12:10:00,222.09,222.1,221.78,222.06,5914.0,209.0893,209.0987,208.7974,209.061,5914.0
2022-11-16 12:20:00,221.98,222.24,221.9,222.24,7726.0,208.9857,209.2305,208.9104,209.2305,7726.0
2022-11-16 12:30:00,222.11,222.62,222.1,222.58,5478.0,209.1081,209.5882,209.0987,209.5506,5478.0
2022-11-16 12:40:00,222.66,223.41,222.64,222.77,8450.0,209.6259,210.332,209.6071,209.7295,8450.0
2022-11-16 12:50:00,222.8,222.97,222.43,222.51,6224.0,209.7577,209.9178,209.4094,209.4847,6224.0
2022-11-16 13:00:00,222.45,222.75,222.14,222.29,12086.0,209.4282,209.7106,209.1363,209.2776,12086.0
2022-11-16 13:10:00,222.29,222.37,221.95,221.95,7474.0,209.2776,209.3529,208.9575,208.9575,7474.0
2022-11-16 13:20:00,221.97,222.33,221.71,221.71,5249.0,208.9763,209.3152,208.7315,208.7315,5249.0
2022-11-16 13:30:00,221.79,221.94,221.51,221.82,6397.0,208.8068,208.948,208.5432,208.8351,6397.0
2022-11-16 13:40:00,221.81,221.99,221.62,221.65,7811.0,208.8257,208.9951,208.6468,208.675,7811.0
2022-11-16 13:50:00,221.7,221.82,221.31,221.42,6106.0,208.7221,208.8351,208.3549,208.4585,6106.0
2022-11-16 14:00:00,221.33,221.62,221.31,221.48,5228.0,208.3738,208.6468,208.3549,208.515,5228.0
2022-11-16 14:10:00,221.5,221.85,221.48,221.59,7525.0,208.5338,208.8633,208.515,208.6185,7525.0
2022-11-16 14:20:00,221.56,221.61,221.34,221.38,5604.0,208.5903,208.6374,208.3832,208.4208,5604.0
2022-11-16 14:30:00,221.45,221.48,221.05,221.48,10821.0,208.4867,208.515,208.1101,208.515,10821.0
2022-11-16 14:40:00,221.43,222.04,221.41,221.75,10843.0,208.4679,209.0422,208.4491,208.7692,10843.0
2022-11-16 14:50:00,221.75,222.31,221.73,222.31,5211.0,208.7692,209.2964,208.7503,209.2964,5211.0
2022-11-16 15:00:00,222.31,222.64,221.98,222.07,12321.0,209.2964,209.6071,208.9857,209.0704,12321.0
2022-11-16 15:10:00,222.13,222.16,221.7,221.91,14654.0,209.1269,209.1552,208.7221,208.9198,14654.0
2022-11-16 15:20:00,221.98,222.41,221.95,222.31,10519.0,208.9857,209.3905,208.9575,209.2964,10519.0
2022-11-16 15:30:00,222.36,222.61,222.06,222.3,26211.0,209.3435,209.5788,209.061,209.287,26211.0
2022-11-16 15:40:00,222.18,222.18,221.63,221.64,19304.0,209.174,209.174,208.6562,208.6656,19304.0
2022-11-16 15:50:00,221.69,221.85,221.24,221.55,87883.0,208.7127,208.8633,208.289,208.5809,87883.0
2022-11-17 09:30:00,219.0,220.99,218.43,220.26,19769.0,207.2227,209.1057,206.6833,208.4149,19769.0
2022-11-17 09:40:00,220.91,222.96,220.82,222.72,23976.0,209.03,210.9697,208.9448,210.7426,23976.0
2022-11-17 09:50:00,222.75,223.23,221.68,222.2,20392.0,210.771,211.2252,209.7586,210.2506,20392.0
2022-11-17 10:00:00,222.0,222.39,221.68,221.85,17688.0,210.0614,210.4304,209.7586,209.9194,17688.0
2022-11-17 10:10:00,221.74,221.74,219.27,219.27,24937.0,209.8153,209.8153,207.4782,207.4782,24937.0
2022-11-17 10:20:00,219.42,221.74,219.14,221.52,19218.0,207.6201,209.8153,207.3552,209.6072,19218.0
2022-11-17 10:30:00,221.46,221.8,220.76,221.48,18704.0,209.5504,209.8721,208.888,209.5693,18704.0
2022-11-17 10:40:00,221.27,221.5,220.9,221.15,8213.0,209.3706,209.5882,209.0205,209.2571,8213.0
2022-11-17 10:50:00,221.06,221.2,220.6,221.12,10054.0,209.1719,209.3044,208.7366,209.2287,10054.0
2022-11-17 11:00:00,221.13,221.48,221.04,221.1,9062.0,209.2381,209.5693,209.153,209.2098,9062.0
2022-11-17 11:10:00,221.1,221.23,220.01,220.13,18418.0,209.2098,209.3328,208.1784,208.2919,18418.0
2022-11-17 11:20:00,220.19,220.8,219.92,220.8,14287.0,208.3487,208.9259,208.0932,208.9259,14287.0
2022-11-17 11:30:00,220.73,220.83,220.27,220.3,10786.0,208.8597,208.9543,208.4244,208.4528,10786.0
2022-11-17 11:40:00,220.4,220.55,219.94,220.3,9139.0,208.5474,208.6893,208.1121,208.4528,9139.0
2022-11-17 11:50:00,220.39,220.61,219.83,220.61,9037.0,208.5379,208.7461,208.0081,208.7461,9037.0
2022-11-17 12:00:00,220.86,221.19,220.7,220.8,8847.0,208.9827,209.2949,208.8313,208.9259,8847.0
2022-11-17 12:10:00,220.86,221.07,220.51,220.51,10158.0,208.9827,209.1814,208.6515,208.6515,10158.0
2022-11-17 12:20:00,220.66,220.97,220.36,220.53,19951.0,208.7934,209.0867,208.5095,208.6704,19951.0
2022-11-17 12:30:00,220.56,220.84,220.32,220.42,17438.0,208.6988,208.9637,208.4717,208.5663,17438.0
2022-11-17 12:40:00,220.51,220.84,220.43,220.84,6938.0,208.6515,208.9637,208.5758,208.9637,6938.0
2022-11-17 12:50:00,220.81,221.2,220.62,220.71,7411.0,208.9353,209.3044,208.7556,208.8407,7411.0
2022-11-17 13:00:00,220.71,221.05,220.59,220.83,7170.0,208.8407,209.1624,208.7272,208.9543,7170.0
2022-11-17 13:10:00,220.89,221.82,220.86,221.7,6376.0,209.011,209.891,208.9827,209.7775,6376.0
2022-11-17 13:20:00,221.61,221.61,221.13,221.13,5299.0,209.6923,209.6923,209.2381,209.2381,5299.0
2022-11-17 13:30:00,221.21,221.28,220.9,221.02,5910.0,209.3138,209.3801,209.0205,209.1341,5910.0
2022-11-17 13:40:00,221.03,221.14,220.58,220.86,10197.0,209.1435,209.2476,208.7177,208.9827,10197.0
2022-11-17 13:50:00,220.87,221.42,220.81,221.42,12170.0,208.9921,209.5125,208.9353,209.5125,12170.0
2022-11-17 14:00:00,221.5,221.96,221.35,221.87,7613.0,209.5882,210.0235,209.4463,209.9383,7613.0
2022-11-17 14:10:00,221.87,221.92,221.55,221.67,6124.0,209.9383,209.9857,209.6356,209.7491,6124.0
2022-11-17 14:20:00,221.59,221.71,221.27,221.51,16418.0,209.6734,209.7869,209.3706,209.5977,16418.0
2022-11-17 14:30:00,221.31,221.65,221.31,221.65,12385.0,209.4085,209.7302,209.4085,209.7302,12385.0
2022-11-17 14:40:00,221.67,221.7,221.36,221.49,12488.0,209.7491,209.7775,209.4558,209.5788,12488.0
2022-11-17 14:50:00,221.4,221.56,221.31,221.51,6065.0,209.4936,209.645,209.4085,209.5977,6065.0
2022-11-17 15:00:00,221.44,222.02,221.31,221.98,22747.0,209.5315,210.0803,209.4085,210.0424,22747.0
2022-11-17 15:10:00,221.95,222.28,221.91,222.22,15563.0,210.014,210.3263,209.9762,210.2695,15563.0
2022-11-17 15:20:00,222.22,222.39,221.95,222.14,34718.0,210.2695,210.4304,210.014,210.1938,34718.0
2022-11-17 15:30:00,222.15,222.33,221.62,221.63,19890.0,210.2033,210.3736,209.7018,209.7113,19890.0
2022-11-17 15:40:00,221.62,221.79,221.2,221.79,56231.0,209.7018,209.8626,209.3044,209.8626,56231.0
2022-11-17 15:50:00,221.66,221.73,221.19,221.57,109805.0,209.7396,209.8059,209.2949,209.6545,109805.0
2022-11-18 09:30:00,222.77,223.35,222.21,222.35,29944.0,210.7899,211.3388,210.2601,210.3925,29944.0
2022-11-18 09:40:00,222.54,222.55,220.7,221.25,17136.0,210.5723,210.5818,208.8313,209.3517,17136.0
2022-11-18 09:50:00,221.2,222.88,221.04,222.78,4193.0,209.3044,210.894,209.153,210.7994,4193.0
2022-11-18 10:00:00,222.69,223.05,222.3,223.05,4886.0,210.7142,211.0549,210.3452,211.0549,4886.0
2022-11-18 10:10:00,223.44,223.54,222.67,223.3,25442.0,211.4239,211.5185,210.6953,211.2914,25442.0
2022-11-18 10:20:00,223.3,223.64,222.96,223.29,5676.0,211.2914,211.6132,210.9697,211.282,5676.0
2022-11-18 10:30:00,223.3,223.43,223.04,223.33,5628.0,211.2914,211.4145,211.0454,211.3198,5628.0
2022-11-18 10:40:00,223.32,223.74,223.13,223.66,7983.0,211.3104,211.7078,211.1306,211.6321,7983.0
2022-11-18 10:50:00,223.58,223.95,223.38,223.49,6547.0,211.5564,211.9065,211.3671,211.4712,6547.0
2022-11-18 11:00:00,223.53,224.17,223.3,224.17,2937.0,211.5091,212.1147,211.2914,212.1147,2937.0
2022-11-18 11:10:00,224.4,224.84,224.19,224.53,6478.0,212.3323,212.7486,212.1336,212.4553,6478.0
2022-11-18 11:20:00,224.52,225.16,224.39,224.39,5661.0,212.4458,213.0514,212.3228,212.3228,5661.0
2022-11-18 11:30:00,224.49,224.92,224.46,224.84,5022.0,212.4174,212.8243,212.3891,212.7486,5022.0
2022-11-18 11:40:00,224.94,225.06,224.77,224.92,3638.0,212.8432,212.9568,212.6824,212.8243,3638.0
2022-11-18 11:50:00,224.92,225.05,224.41,224.59,8284.0,212.8243,212.9473,212.3417,212.5121,8284.0
2022-11-18 12:00:00,224.59,224.7,224.32,224.39,3612.0,212.5121,212.6162,212.2566,212.3228,3612.0
2022-11-18 12:10:00,224.32,224.46,223.66,223.75,16479.0,212.2566,212.3891,211.6321,211.7172,16479.0
2022-11-18 12:20:00,223.63,224.15,223.54,223.88,20208.0,211.6037,212.0957,211.5185,211.8403,20208.0
2022-11-18 12:30:00,223.88,224.51,223.76,224.51,5582.0,211.8403,212.4364,211.7267,212.4364,5582.0
2022-11-18 12:40:00,224.48,224.66,224.13,224.21,4575.0,212.408,212.5783,212.0768,212.1525,4575.0
2022-11-18 12:50:00,224.32,224.32,223.68,223.78,2799.0,212.2566,212.2566,211.651,211.7456,2799.0
2022-11-18 13:00:00,223.77,224.18,223.73,224.04,3716.0,211.7362,212.1241,211.6983,211.9916,3716.0
2022-11-18 13:10:00,224.04,224.43,223.98,224.12,2205.0,211.9916,212.3607,211.9349,212.0673,2205.0
2022-11-18 13:20:00,224.08,224.5,223.93,224.5,3686.0,212.0295,212.4269,211.8876,212.4269,3686.0
2022-11-18 13:30:00,224.53,224.74,224.26,224.49,3714.0,212.4553,212.654,212.1998,212.4174,3714.0
2022-11-18 13:40:00,224.45,224.46,224.03,224.12,5876.0,212.3796,212.3891,211.9822,212.0673,5876.0
2022-11-18 13:50:00,223.97,224.17,223.69,223.87,2655.0,211.9254,212.1147,211.6605,211.8308,2655.0
2022-11-18 14:00:00,223.87,224.27,223.74,223.98,4217.0,211.8308,212.2093,211.7078,211.9349,4217.0
2022-11-18 14:10:00,223.76,223.97,223.63,223.84,2731.0,211.7267,211.9254,211.6037,211.8024,2731.0
2022-11-18 14:20:00,223.84,224.35,223.73,224.21,3549.0,211.8024,212.285,211.6983,212.1525,3549.0
2022-11-18 14:30:00,224.3,224.38,223.77,223.91,6620.0,212.2377,212.3134,211.7362,211.8686,6620.0
2022-11-18 14:40:00,223.86,224.2,223.76,224.09,6400.0,211.8213,212.143,211.7267,212.039,6400.0
2022-11-18 14:50:00,224.2,224.41,224.09,224.41,7440.0,212.143,212.3417,212.039,212.3417,7440.0
2022-11-18 15:00:00,224.33,224.56,224.27,224.54,3627.0,212.2661,212.4837,212.2093,212.4648,3627.0
2022-11-18 15:10:00,224.57,224.83,224.41,224.55,10001.0,212.4931,212.7392,212.3417,212.4742,10001.0
2022-11-18 15:20:00,224.57,224.88,224.5,224.86,7684.0,212.4931,212.7865,212.4269,212.7675,7684.0
2022-11-18 15:30:00,224.86,225.05,224.62,224.82,17511.0,212.7675,212.9473,212.5405,212.7297,17511.0
2022-11-18 15:40:00,224.86,224.92,224.63,224.63,11929.0,212.7675,212.8243,212.5499,212.5499,11929.0
2022-11-18 15:50:00,224.79,224.91,223.89,224.04,47272.0,212.7013,212.8149,211.8497,211.9916,47272.0
2022-11-21 09:30:00,223.57,225.51,223.57,225.51,13095.0,211.5469,213.3826,211.5469,213.3826,13095.0
2022-11-21 09:40:00,225.55,225.55,223.25,224.97,21463.0,213.4204,213.4204,211.2441,212.8716,21463.0
2022-11-21 09:50:00,224.59,224.73,223.27,223.88,4756.0,212.5121,212.6445,211.2631,211.8403,4756.0
2022-11-21 10:00:00,223.77,224.34,223.37,224.17,8595.0,211.7362,212.2755,211.3577,212.1147,8595.0
2022-11-21 10:10:00,224.13,225.13,224.13,225.13,18719.0,212.0768,213.023,212.0768,213.023,18719.0
2022-11-21 10:20:00,224.9,224.99,224.4,224.49,6178.0,212.8054,212.8906,212.3323,212.4174,6178.0
2022-11-21 10:30:00,224.63,224.65,224.4,224.53,3287.0,212.5499,212.5688,212.3323,212.4553,3287.0
2022-11-21 10:40:00,224.51,224.81,224.03,224.08,5588.0,212.4364,212.7202,211.9822,212.0295,5588.0
2022-11-21 10:50:00,224.06,224.41,224.06,224.3,3632.0,212.0106,212.3417,212.0106,212.2377,3632.0
2022-11-21 11:00:00,224.39,224.49,223.94,223.94,3545.0,212.3228,212.4174,211.897,211.897,3545.0
2022-11-21 11:10:00,223.79,223.91,223.34,223.56,4356.0,211.7551,211.8686,211.3293,211.5375,4356.0
2022-11-21 11:20:00,223.56,223.8,223.31,223.79,11769.0,211.5375,211.7646,211.3009,211.7551,11769.0
2022-11-21 11:30:00,223.96,224.99,223.96,224.84,6681.0,211.9159,212.8906,211.9159,212.7486,6681.0
2022-11-21 11:40:00,224.95,225.09,224.53,224.69,22616.0,212.8527,212.9852,212.4553,212.6067,22616.0
2022-11-21 11:50:00,224.74,224.91,224.27,224.51,8049.0,212.654,212.8149,212.2093,212.4364,8049.0
2022-11-21 12:00:00,224.52,225.34,224.52,225.03,10230.0,212.4458,213.2217,212.4458,212.9284,10230.0
2022-11-21 12:10:00,225.17,225.79,225.17,225.41,8441.0,213.0609,213.6475,213.0609,213.288,8441.0
2022-11-21 12:20:00,225.42,225.76,225.34,225.66,13469.0,213.2974,213.6191,213.2217,213.5245,13469.0
2022-11-21 12:30:00,225.66,226.25,225.55,226.25,5395.0,213.5245,214.0828,213.4204,214.0828,5395.0
2022-11-21 12:40:00,226.18,226.34,225.81,226.1,15515.0,214.0166,214.168,213.6665,213.9409,15515.0
2022-11-21 12:50:00,225.85,226.27,225.72,226.24,13222.0,213.7043,214.1017,213.5813,214.0733,13222.0
2022-11-21 13:00:00,226.16,226.29,225.98,226.22,13923.0,213.9976,214.1206,213.8273,214.0544,13923.0
2022-11-21 13:10:00,226.23,226.23,225.74,225.78,11950.0,214.0639,214.0639,213.6002,213.6381,11950.0
2022-11-21 13:20:00,225.84,225.93,225.5,225.8,9952.0,213.6948,213.78,213.3731,213.657,9952.0
2022-11-21 13:30:00,225.9,226.2,225.67,226.2,13773.0,213.7516,214.0355,213.534,214.0355,13773.0
2022-11-21 13:40:00,226.23,226.82,226.16,226.24,13026.0,214.0639,214.6221,213.9976,214.0733,13026.0
2022-11-21 13:50:00,226.22,226.33,225.95,225.95,5493.0,214.0544,214.1585,213.7989,213.7989,5493.0
2022-11-21 14:00:00,226.01,226.4,225.94,226.4,7091.0,213.8557,214.2247,213.7895,214.2247,7091.0
2022-11-21 14:10:00,226.24,226.52,226.19,226.19,15145.0,214.0733,214.3383,214.026,214.026,15145.0
2022-11-21 14:20:00,226.2,226.54,226.08,226.45,7419.0,214.0355,214.3572,213.9219,214.272,7419.0
2022-11-21 14:30:00,226.5,226.5,226.21,226.32,9098.0,214.3194,214.3194,214.0449,214.149,9098.0
2022-11-21 14:40:00,226.18,226.26,226.02,226.07,6503.0,214.0166,214.0923,213.8652,213.9125,6503.0
2022-11-21 14:50:00,226.04,226.12,225.68,225.8,10226.0,213.8841,213.9598,213.5435,213.657,10226.0
2022-11-21 15:00:00,225.87,225.92,225.66,225.87,6300.0,213.7232,213.7705,213.5245,213.7232,6300.0
2022-11-21 15:10:00,225.81,225.83,225.54,225.54,7201.0,213.6665,213.6854,213.411,213.411,7201.0
2022-11-21 15:20:00,225.51,225.59,224.98,225.06,6052.0,213.3826,213.4583,212.8811,212.9568,6052.0
2022-11-21 15:30:00,225.06,225.28,224.94,224.96,11368.0,212.9568,213.165,212.8432,212.8622,11368.0
2022-11-21 15:40:00,224.94,225.06,224.8,224.97,19765.0,212.8432,212.9568,212.7108,212.8716,19765.0
2022-11-21 15:50:00,225.0,225.93,225.0,225.18,94875.0,212.9,213.78,212.9,213.0703,94875.0
2022-11-22 09:30:00,226.49,227.97,225.87,226.85,15361.0,214.3099,215.7103,213.7232,214.6505,15361.0
2022-11-22 09:40:00,226.53,227.08,226.4,226.76,2156.0,214.3477,214.8682,214.2247,214.5654,2156.0
2022-11-22 09:50:00,226.92,227.27,226.16,226.88,5117.0,214.7168,215.0479,213.9976,214.6789,5117.0
2022-11-22 10:00:00,227.11,227.11,226.12,226.23,6706.0,214.8965,214.8965,213.9598,214.0639,6706.0
2022-11-22 10:10:00,226.12,226.66,225.56,226.48,10410.0,213.9598,214.4707,213.4299,214.3004,10410.0
2022-11-22 10:20:00,226.53,226.53,225.93,225.94,3374.0,214.3477,214.3477,213.78,213.7895,3374.0
2022-11-22 10:30:00,226.14,226.77,226.07,226.69,7508.0,213.9787,214.5748,213.9125,214.4991,7508.0
2022-11-22 10:40:00,226.69,226.91,226.19,226.21,8184.0,214.4991,214.7073,214.026,214.0449,8184.0
2022-11-22 10:50:00,226.3,226.74,226.26,226.61,8496.0,214.1301,214.5464,214.0923,214.4234,8496.0
2022-11-22 11:00:00,226.63,226.83,226.18,226.19,4158.0,214.4424,214.6316,214.0166,214.026,4158.0
2022-11-22 11:10:00,226.2,226.2,225.57,225.89,10091.0,214.0355,214.0355,213.4394,213.7422,10091.0
2022-11-22 11:20:00,225.67,225.91,225.47,225.82,9418.0,213.534,213.7611,213.3447,213.6759,9418.0
2022-11-22 11:30:00,225.85,226.13,225.71,225.86,2713.0,213.7043,213.9693,213.5718,213.7138,2713.0
2022-11-22 11:40:00,225.66,225.76,225.57,225.73,6856.0,213.5245,213.6191,213.4394,213.5908,6856.0
2022-11-22 11:50:00,225.73,226.35,225.73,226.35,5112.0,213.5908,214.1774,213.5908,214.1774,5112.0
2022-11-22 12:00:00,226.31,226.59,226.16,226.16,6961.0,214.1396,214.4045,213.9976,213.9976,6961.0
2022-11-22 12:10:00,226.29,226.54,226.14,226.21,15692.0,214.1206,214.3572,213.9787,214.0449,15692.0
2022-11-22 12:20:00,226.16,226.16,225.85,225.9,3321.0,213.9976,213.9976,213.7043,213.7516,3321.0
2022-11-22 12:30:00,225.82,226.04,225.73,225.73,3280.0,213.6759,213.8841,213.5908,213.5908,3280.0
2022-11-22 12:40:00,225.85,226.02,225.61,226.02,3889.0,213.7043,213.8652,213.4772,213.8652,3889.0
2022-11-22 12:50:00,225.97,225.98,225.82,225.83,4536.0,213.8179,213.8273,213.6759,213.6854,4536.0
2022-11-22 13:00:00,225.83,225.96,225.59,225.59,3069.0,213.6854,213.8084,213.4583,213.4583,3069.0
2022-11-22 13:10:00,225.68,225.86,225.63,225.63,2793.0,213.5435,213.7138,213.4961,213.4961,2793.0
2022-11-22 13:20:00,225.73,226.37,225.6,226.37,2434.0,213.5908,214.1963,213.4678,214.1963,2434.0
2022-11-22 13:30:00,226.52,226.53,225.93,226.03,3286.0,214.3383,214.3477,213.78,213.8746,3286.0
2022-11-22 13:40:00,226.02,226.17,225.91,226.13,4695.0,213.8652,214.0071,213.7611,213.9693,4695.0
2022-11-22 13:50:00,226.01,226.19,225.89,226.07,2313.0,213.8557,214.026,213.7422,213.9125,2313.0
2022-11-22 14:00:00,226.19,226.29,225.91,226.05,2636.0,214.026,214.1206,213.7611,213.8936,2636.0
2022-11-22 14:10:00,225.93,225.94,225.42,225.42,5796.0,213.78,213.7895,213.2974,213.2974,5796.0
2022-11-22 14:20:00,225.48,225.51,225.18,225.46,6376.0,213.3542,213.3826,213.0703,213.3353,6376.0
2022-11-22 14:30:00,225.28,225.3,225.0,225.06,3219.0,213.165,213.1839,212.9,212.9568,3219.0
2022-11-22 14:40:00,224.96,225.05,224.8,225.03,1529.0,212.8622,212.9473,212.7108,212.9284,1529.0
2022-11-22 14:50:00,225.11,225.43,225.1,225.34,9848.0,213.0041,213.3069,212.9946,213.2217,9848.0
2022-11-22 15:00:00,225.33,225.49,225.1,225.23,6955.0,213.2123,213.3637,212.9946,213.1177,6955.0
2022-11-22 15:10:00,225.36,225.43,224.96,224.97,4506.0,213.2407,213.3069,212.8622,212.8716,4506.0
2022-11-22 15:20:00,225.06,225.07,224.69,224.84,6130.0,212.9568,212.9663,212.6067,212.7486,6130.0
2022-11-22 15:30:00,224.78,225.21,224.73,225.0,12740.0,212.6919,213.0987,212.6445,212.9,12740.0
2022-11-22 15:40:00,225.02,225.46,224.79,225.36,14835.0,212.9189,213.3353,212.7013,213.2407,14835.0
2022-11-22 15:50:00,225.45,225.61,225.05,225.32,48094.0,213.3258,213.4772,212.9473,213.2028,48094.0
2022-11-23 09:30:00,225.21,225.97,224.96,225.81,5707.0,213.0987,213.8179,212.8622,213.6665,5707.0
2022-11-23 09:40:00,225.6,225.86,224.78,225.21,6647.0,213.4678,213.7138,212.6919,213.0987,6647.0
2022-11-23 09:50:00,225.15,225.46,224.51,224.83,5279.0,213.042,213.3353,212.4364,212.7392,5279.0
2022-11-23 10:00:00,224.77,225.26,224.36,225.26,3377.0,212.6824,213.146,212.2944,213.146,3377.0
2022-11-23 10:10:00,225.31,225.33,224.47,224.83,8331.0,213.1933,213.2123,212.3985,212.7392,8331.0
2022-11-23 10:20:00,224.88,225.23,224.77,225.23,3565.0,212.7865,213.1177,212.6824,213.1177,3565.0
2022-11-23 10:30:00,225.22,225.22,224.17,224.8,6787.0,213.1082,213.1082,212.1147,212.7108,6787.0
2022-11-23 10:40:00,224.79,225.32,224.79,224.87,7019.0,212.7013,213.2028,212.7013,212.777,7019.0
2022-11-23 10:50:00,224.71,224.82,224.52,224.66,4241.0,212.6256,212.7297,212.4458,212.5783,4241.0
2022-11-23 11:00:00,224.57,225.38,224.53,225.38,5933.0,212.4931,213.2596,212.4553,213.2596,5933.0
2022-11-23 11:10:00,225.38,225.74,225.37,225.69,7256.0,213.2596,213.6002,213.2501,213.5529,7256.0
2022-11-23 11:20:00,225.53,225.78,225.53,225.71,4038.0,213.4015,213.6381,213.4015,213.5718,4038.0
2022-11-23 11:30:00,225.81,225.81,225.54,225.61,2705.0,213.6665,213.6665,213.411,213.4772,2705.0
2022-11-23 11:40:00,225.63,225.64,225.1,225.1,5973.0,213.4961,213.5056,212.9946,212.9946,5973.0
2022-11-23 11:50:00,225.13,225.42,224.83,224.84,5011.0,213.023,213.2974,212.7392,212.7486,5011.0
2022-11-23 12:00:00,224.76,225.5,224.76,225.32,4391.0,212.6729,213.3731,212.6729,213.2028,4391.0
2022-11-23 12:10:00,225.06,225.3,224.86,224.95,7547.0,212.9568,213.1839,212.7675,212.8527,7547.0
2022-11-23 12:20:00,224.91,225.2,224.91,225.14,3185.0,212.8149,213.0893,212.8149,213.0325,3185.0
2022-11-23 12:30:00,225.25,225.66,225.13,225.66,6752.0,213.1366,213.5245,213.023,213.5245,6752.0
2022-11-23 12:40:00,225.5,225.8,225.36,225.8,5207.0,213.3731,213.657,213.2407,213.657,5207.0
2022-11-23 12:50:00,225.86,226.23,225.62,226.15,11688.0,213.7138,214.0639,213.4867,213.9882,11688.0
2022-11-23 13:00:00,226.06,226.64,226.06,226.44,7417.0,213.903,214.4518,213.903,214.2626,7417.0
2022-11-23 13:10:00,226.37,226.9,226.31,226.75,15663.0,214.1963,214.6978,214.1396,214.5559,15663.0
2022-11-23 13:20:00,226.88,226.99,226.75,226.93,5708.0,214.6789,214.783,214.5559,214.7262,5708.0
2022-11-23 13:30:00,226.92,227.34,226.89,227.34,10048.0,214.7168,215.1142,214.6884,215.1142,10048.0
2022-11-23 13:40:00,227.24,227.51,227.19,227.31,8177.0,215.0196,215.275,214.9722,215.0858,8177.0
2022-11-23 13:50:00,227.25,227.36,227.18,227.29,5331.0,215.029,215.1331,214.9628,215.0669,5331.0
2022-11-23 14:00:00,227.42,228.26,227.15,228.14,10422.0,215.1899,215.9847,214.9344,215.8712,10422.0
2022-11-23 14:10:00,228.16,228.19,227.33,227.33,9676.0,215.8901,215.9185,215.1047,215.1047,9676.0
2022-11-23 14:20:00,227.3,227.97,227.29,227.92,7235.0,215.0763,215.7103,215.0669,215.663,7235.0
2022-11-23 14:30:00,227.84,227.84,227.11,227.14,7182.0,215.5873,215.5873,214.8965,214.9249,7182.0
2022-11-23 14:40:00,227.15,227.43,227.04,227.35,6532.0,214.9344,215.1993,214.8303,215.1236,6532.0
2022-11-23 14:50:00,227.41,227.63,227.19,227.21,5033.0,215.1804,215.3886,214.9722,214.9912,5033.0
2022-11-23 15:00:00,227.16,227.23,226.99,227.21,4733.0,214.9439,215.0101,214.783,214.9912,4733.0
2022-11-23 15:10:00,227.2,227.26,227.05,227.19,5031.0,214.9817,215.0385,214.8398,214.9722,5031.0
2022-11-23 15:20:00,227.21,227.21,226.88,227.0,5231.0,214.9912,214.9912,214.6789,214.7925,5231.0
2022-11-23 15:30:00,226.99,226.99,226.62,226.68,4910.0,214.783,214.783,214.4329,214.4897,4910.0
2022-11-23 15:40:00,226.73,226.94,226.68,226.72,9314.0,214.537,214.7357,214.4897,214.5275,9314.0
2022-11-23 15:50:00,226.77,226.95,226.37,226.61,43670.0,214.5748,214.7452,214.1963,214.4234,43670.0
2022-11-25 09:30:00,227.98,228.26,226.94,226.94,7737.0,215.7198,215.9847,214.7357,214.7357,7737.0
2022-11-25 09:40:00,226.93,228.08,226.85,228.08,5901.0,214.7262,215.8144,214.6505,215.8144,5901.0
2022-11-25 09:50:00,228.1,228.29,227.63,228.13,3773.0,215.8333,216.0131,215.3886,215.8617,3773.0
2022-11-25 10:00:00,228.06,228.06,227.68,227.74,3108.0,215.7955,215.7955,215.4359,215.4927,3108.0
2022-11-25 10:10:00,227.67,228.51,227.67,228.51,1700.0,215.4264,216.2213,215.4264,216.2213,1700.0
2022-11-25 10:20:00,228.41,228.47,227.88,228.26,4943.0,216.1266,216.1834,215.6251,215.9847,4943.0
2022-11-25 10:30:00,228.29,228.32,227.87,228.17,3070.0,216.0131,216.0415,215.6157,215.8995,3070.0
2022-11-25 10:40:00,228.18,228.38,228.07,228.07,3153.0,215.909,216.0983,215.8049,215.8049,3153.0
2022-11-25 10:50:00,228.04,228.24,228.02,228.06,2805.0,215.7765,215.9658,215.7576,215.7955,2805.0
2022-11-25 11:00:00,228.1,228.5,228.02,228.46,2608.0,215.8333,216.2118,215.7576,216.1739,2608.0
2022-11-25 11:10:00,228.46,228.46,228.16,228.3,2599.0,216.1739,216.1739,215.8901,216.0226,2599.0
2022-11-25 11:20:00,228.24,228.25,227.68,227.89,5060.0,215.9658,215.9752,215.4359,215.6346,5060.0
2022-11-25 11:30:00,227.78,227.87,227.37,227.54,4230.0,215.5305,215.6157,215.1426,215.3034,4230.0
2022-11-25 11:40:00,227.52,227.81,227.52,227.7,1130.0,215.2845,215.5589,215.2845,215.4548,1130.0
2022-11-25 11:50:00,227.84,228.18,227.78,228.09,4007.0,215.5873,215.909,215.5305,215.8238,4007.0
2022-11-25 12:00:00,228.14,228.14,227.99,228.02,3617.0,215.8712,215.8712,215.7292,215.7576,3617.0
2022-11-25 12:10:00,227.97,227.97,227.64,227.84,2102.0,215.7103,215.7103,215.398,215.5873,2102.0
2022-11-25 12:20:00,227.88,228.3,227.83,228.23,6084.0,215.6251,216.0226,215.5778,215.9563,6084.0
2022-11-25 12:30:00,228.22,228.72,228.22,228.56,9578.0,215.9469,216.42,215.9469,216.2686,9578.0
2022-11-25 12:40:00,228.5,228.57,228.27,228.42,8652.0,216.2118,216.278,215.9942,216.1361,8652.0
2022-11-25 12:50:00,228.51,228.96,228.37,228.96,16654.0,216.2213,216.6471,216.0888,216.6471,16654.0
2022-11-28 09:30:00,227.91,229.1,227.3,228.49,19576.0,215.6535,216.7795,215.0763,216.2023,19576.0
2022-11-28 09:40:00,228.18,228.18,226.35,226.4,8590.0,215.909,215.909,214.1774,214.2247,8590.0
2022-11-28 09:50:00,226.47,226.85,226.3,226.43,6146.0,214.291,214.6505,214.1301,214.2531,6146.0
2022-11-28 10:00:00,226.36,227.25,226.3,227.25,16106.0,214.1869,215.029,214.1301,215.029,16106.0
2022-11-28 10:10:00,227.34,228.09,227.04,228.09,3960.0,215.1142,215.8238,214.8303,215.8238,3960.0
2022-11-28 10:20:00,227.89,228.48,227.73,228.32,5575.0,215.6346,216.1929,215.4832,216.0415,5575.0
2022-11-28 10:30:00,228.42,228.59,228.37,228.48,2186.0,216.1361,216.297,216.0888,216.1929,2186.0
2022-11-28 10:40:00,228.3,228.51,228.28,228.31,1726.0,216.0226,216.2213,216.0036,216.032,1726.0
2022-11-28 10:50:00,228.26,228.32,227.71,227.86,8776.0,215.9847,216.0415,215.4643,215.6062,8776.0
2022-11-28 11:00:00,227.8,227.84,227.52,227.76,2561.0,215.5494,215.5873,215.2845,215.5116,2561.0
2022-11-28 11:10:00,227.78,228.2,227.75,228.2,7950.0,215.5305,215.9279,215.5021,215.9279,7950.0
2022-11-28 11:20:00,228.17,228.17,227.46,228.01,8301.0,215.8995,215.8995,215.2277,215.7481,8301.0
2022-11-28 11:30:00,228.07,228.38,228.07,228.15,5769.0,215.8049,216.0983,215.8049,215.8806,5769.0
2022-11-28 11:40:00,228.2,228.47,228.19,228.36,5008.0,215.9279,216.1834,215.9185,216.0793,5008.0
2022-11-28 11:50:00,228.36,228.63,228.29,228.35,7677.0,216.0793,216.3348,216.0131,216.0699,7677.0
2022-11-28 12:00:00,228.31,228.42,227.87,228.04,6707.0,216.032,216.1361,215.6157,215.7765,6707.0
2022-11-28 12:10:00,228.02,228.46,227.96,228.46,2796.0,215.7576,216.1739,215.7008,216.1739,2796.0
2022-11-28 12:20:00,228.45,228.45,228.11,228.12,4660.0,216.1645,216.1645,215.8428,215.8522,4660.0
2022-11-28 12:30:00,227.96,228.11,227.89,227.89,5164.0,215.7008,215.8428,215.6346,215.6346,5164.0
2022-11-28 12:40:00,227.98,227.98,227.68,227.74,2736.0,215.7198,215.7198,215.4359,215.4927,2736.0
2022-11-28 12:50:00,227.73,227.73,227.21,227.5,4708.0,215.4832,215.4832,214.9912,215.2656,4708.0
2022-11-28 13:00:00,227.46,227.47,226.98,227.0,11336.0,215.2277,215.2372,214.7735,214.7925,11336.0
2022-11-28 13:10:00,227.02,227.22,226.93,226.95,4914.0,214.8114,215.0006,214.7262,214.7452,4914.0
2022-11-28 13:20:00,226.93,226.98,226.64,226.75,2954.0,214.7262,214.7735,214.4518,214.5559,2954.0
2022-11-28 13:30:00,226.74,226.92,226.57,226.88,6210.0,214.5464,214.7168,214.3856,214.6789,6210.0
2022-11-28 13:40:00,226.82,226.89,226.27,226.29,6411.0,214.6221,214.6884,214.1017,214.1206,6411.0
2022-11-28 13:50:00,226.1,226.21,225.75,225.81,3328.0,213.9409,214.0449,213.6097,213.6665,3328.0
2022-11-28 14:00:00,225.83,226.04,225.68,225.68,4218.0,213.6854,213.8841,213.5435,213.5435,4218.0
2022-11-28 14:10:00,225.59,225.6,225.41,225.49,7112.0,213.4583,213.4678,213.288,213.3637,7112.0
2022-11-28 14:20:00,225.62,225.62,225.33,225.38,9175.0,213.4867,213.4867,213.2123,213.2596,9175.0
2022-11-28 14:30:00,225.37,225.59,225.34,225.56,2284.0,213.2501,213.4583,213.2217,213.4299,2284.0
2022-11-28 14:40:00,225.5,225.58,225.24,225.35,3506.0,213.3731,213.4488,213.1271,213.2312,3506.0
2022-11-28 14:50:00,225.32,225.42,225.18,225.28,3988.0,213.2028,213.2974,213.0703,213.165,3988.0
2022-11-28 15:00:00,225.17,225.18,224.92,225.09,9360.0,213.0609,213.0703,212.8243,212.9852,9360.0
2022-11-28 15:10:00,225.04,225.29,224.89,225.01,9620.0,212.9379,213.1744,212.7959,212.9095,9620.0
2022-11-28 15:20:00,225.0,225.03,224.74,224.92,9136.0,212.9,212.9284,212.654,212.8243,9136.0
2022-11-28 15:30:00,224.99,225.36,224.9,225.36,9340.0,212.8906,213.2407,212.8054,213.2407,9340.0
2022-11-28 15:40:00,225.37,225.56,225.21,225.4,19351.0,213.2501,213.4299,213.0987,213.2785,19351.0
2022-11-28 15:50:00,225.34,225.98,225.32,225.85,49175.0,213.2217,213.8273,213.2028,213.7043,49175.0
2022-11-29 09:30:00,226.09,226.75,225.15,226.35,8452.0,213.9314,214.5559,213.042,214.1774,8452.0
2022-11-29 09:40:00,226.1,226.38,225.33,226.04,3409.0,213.9409,214.2058,213.2123,213.8841,3409.0
2022-11-29 09:50:00,226.16,226.46,225.74,226.46,3643.0,213.9976,214.2815,213.6002,214.2815,3643.0
2022-11-29 10:00:00,226.61,227.08,226.49,227.08,3698.0,214.4234,214.8682,214.3099,214.8682,3698.0
2022-11-29 10:10:00,227.3,227.62,227.04,227.55,3514.0,215.0763,215.3791,214.8303,215.3129,3514.0
2022-11-29 10:20:00,227.41,227.5,226.93,227.15,3603.0,215.1804,215.2656,214.7262,214.9344,3603.0
2022-11-29 10:30:00,227.17,227.36,226.97,227.16,4899.0,214.9533,215.1331,214.7641,214.9439,4899.0
2022-11-29 10:40:00,227.16,227.17,226.59,226.75,2060.0,214.9439,214.9533,214.4045,214.5559,2060.0
2022-11-29 10:50:00,226.95,227.42,226.91,227.33,4325.0,214.7452,215.1899,214.7073,215.1047,4325.0
2022-11-29 11:00:00,227.33,227.68,227.33,227.37,19098.0,215.1047,215.4359,215.1047,215.1426,19098.0
2022-11-29 11:10:00,227.16,227.26,226.59,226.82,5735.0,214.9439,215.0385,214.4045,214.6221,5735.0
2022-11-29 11:20:00,226.5,226.82,226.35,226.56,2925.0,214.3194,214.6221,214.1774,214.3761,2925.0
2022-11-29 11:30:00,226.57,226.77,226.53,226.7,2479.0,214.3856,214.5748,214.3477,214.5086,2479.0
2022-11-29 11:40:00,226.56,226.86,226.51,226.71,2525.0,214.3761,214.66,214.3288,214.5181,2525.0
2022-11-29 11:50:00,226.65,227.04,226.65,226.96,2556.0,214.4613,214.8303,214.4613,214.7546,2556.0
2022-11-29 12:00:00,226.95,226.98,226.79,226.87,3065.0,214.7452,214.7735,214.5938,214.6695,3065.0
2022-11-29 12:10:00,226.84,226.84,226.36,226.63,3846.0,214.6411,214.6411,214.1869,214.4424,3846.0
2022-11-29 12:20:00,226.61,226.75,226.52,226.75,3073.0,214.4234,214.5559,214.3383,214.5559,3073.0
2022-11-29 12:30:00,226.62,226.97,226.62,226.91,3675.0,214.4329,214.7641,214.4329,214.7073,3675.0
2022-11-29 12:40:00,226.9,226.9,226.4,226.41,2769.0,214.6978,214.6978,214.2247,214.2342,2769.0
2022-11-29 12:50:00,226.43,226.66,226.35,226.66,1649.0,214.2531,214.4707,214.1774,214.4707,1649.0
2022-11-29 13:00:00,226.67,226.74,226.3,226.3,4210.0,214.4802,214.5464,214.1301,214.1301,4210.0
2022-11-29 13:10:00,226.23,226.75,226.09,226.54,3038.0,214.0639,214.5559,213.9314,214.3572,3038.0
2022-11-29 13:20:00,226.59,226.61,226.37,226.42,1943.0,214.4045,214.4234,214.1963,214.2437,1943.0
2022-11-29 13:30:00,226.4,226.72,226.39,226.63,4365.0,214.2247,214.5275,214.2153,214.4424,4365.0
2022-11-29 13:40:00,226.6,226.6,226.43,226.59,1861.0,214.414,214.414,214.2531,214.4045,1861.0
2022-11-29 13:50:00,226.54,226.68,226.4,226.68,2829.0,214.3572,214.4897,214.2247,214.4897,2829.0
2022-11-29 14:00:00,226.94,227.26,226.92,227.26,4172.0,214.7357,215.0385,214.7168,215.0385,4172.0
2022-11-29 14:10:00,227.23,227.29,227.05,227.21,2931.0,215.0101,215.0669,214.8398,214.9912,2931.0
2022-11-29 14:20:00,227.21,227.32,226.9,226.97,3127.0,214.9912,215.0953,214.6978,214.7641,3127.0
2022-11-29 14:30:00,226.91,226.98,226.62,226.68,4665.0,214.7073,214.7735,214.4329,214.4897,4665.0
2022-11-29 14:40:00,226.6,226.73,226.46,226.73,2102.0,214.414,214.537,214.2815,214.537,2102.0
2022-11-29 14:50:00,226.73,226.87,226.62,226.83,3930.0,214.537,214.6695,214.4329,214.6316,3930.0
2022-11-29 15:00:00,226.77,226.96,226.74,226.96,3517.0,214.5748,214.7546,214.5464,214.7546,3517.0
2022-11-29 15:10:00,226.88,226.88,226.6,226.6,4021.0,214.6789,214.6789,214.414,214.414,4021.0
2022-11-29 15:20:00,226.57,226.92,226.57,226.83,3926.0,214.3856,214.7168,214.3856,214.6316,3926.0
2022-11-29 15:30:00,226.87,227.1,226.69,226.91,8136.0,214.6695,214.8871,214.4991,214.7073,8136.0
2022-11-29 15:40:00,226.86,226.99,226.01,226.19,15132.0,214.66,214.783,213.8557,214.026,15132.0
2022-11-29 15:50:00,226.17,226.22,225.59,225.61,72631.0,214.0071,214.0544,213.4583,213.4772,72631.0
2022-11-30 09:30:00,225.19,226.22,225.0,225.08,11507.0,213.0798,214.0544,212.9,212.9757,11507.0
2022-11-30 09:40:00,225.17,225.63,225.03,225.46,6095.0,213.0609,213.4961,212.9284,213.3353,6095.0
2022-11-30 09:50:00,225.55,226.01,225.34,225.74,2633.0,213.4204,213.8557,213.2217,213.6002,2633.0
2022-11-30 10:00:00,225.86,225.94,225.51,225.89,5189.0,213.7138,213.7895,213.3826,213.7422,5189.0
2022-11-30 10:10:00,225.86,225.91,225.27,225.36,4169.0,213.7138,213.7611,213.1555,213.2407,4169.0
2022-11-30 10:20:00,225.27,225.27,224.69,224.79,6001.0,213.1555,213.1555,212.6067,212.7013,6001.0
2022-11-30 10:30:00,224.91,225.42,224.81,225.39,5743.0,212.8149,213.2974,212.7202,213.269,5743.0
2022-11-30 10:40:00,225.5,225.5,225.21,225.4,3584.0,213.3731,213.3731,213.0987,213.2785,3584.0
2022-11-30 10:50:00,225.46,225.75,225.38,225.49,3992.0,213.3353,213.6097,213.2596,213.3637,3992.0
2022-11-30 11:00:00,225.43,225.44,224.78,224.91,3258.0,213.3069,213.3164,212.6919,212.8149,3258.0
2022-11-30 11:10:00,224.93,225.02,224.63,224.71,5624.0,212.8338,212.9189,212.5499,212.6256,5624.0
2022-11-30 11:20:00,224.65,224.83,224.59,224.66,4704.0,212.5688,212.7392,212.5121,212.5783,4704.0
2022-11-30 11:30:00,224.5,224.59,224.4,224.59,4954.0,212.4269,212.5121,212.3323,212.5121,4954.0
2022-11-30 11:40:00,224.64,224.72,224.11,224.4,15022.0,212.5594,212.6351,212.0579,212.3323,15022.0
2022-11-30 11:50:00,224.3,224.39,223.38,223.49,8943.0,212.2377,212.3228,211.3671,211.4712,8943.0
2022-11-30 12:00:00,223.44,223.55,222.65,222.65,9416.0,211.4239,211.528,210.6764,210.6764,9416.0
2022-11-30 12:10:00,222.71,223.34,222.56,222.72,12352.0,210.7332,211.3293,210.5912,210.7426,12352.0
2022-11-30 12:20:00,222.8,222.8,222.35,222.35,11447.0,210.8183,210.8183,210.3925,210.3925,11447.0
2022-11-30 12:30:00,222.35,222.42,221.89,221.92,18083.0,210.3925,210.4588,209.9573,209.9857,18083.0
2022-11-30 12:40:00,221.96,222.71,221.95,222.12,10390.0,210.0235,210.7332,210.014,210.1749,10390.0
2022-11-30 12:50:00,222.11,222.43,222.06,222.24,5995.0,210.1654,210.4682,210.1181,210.2884,5995.0
2022-11-30 13:00:00,222.14,222.58,222.12,222.43,5919.0,210.1938,210.6102,210.1749,210.4682,5919.0
2022-11-30 13:10:00,222.49,222.49,221.99,222.01,5050.0,210.525,210.525,210.0519,210.0708,5050.0
2022-11-30 13:20:00,222.11,222.29,221.94,222.04,8195.0,210.1654,210.3358,210.0046,210.0992,8195.0
2022-11-30 13:30:00,222.0,223.43,221.72,223.4,12693.0,210.0614,211.4145,209.7964,211.3861,12693.0
2022-11-30 13:40:00,223.39,223.42,222.49,222.84,7877.0,211.3766,211.405,210.525,210.8562,7877.0
2022-11-30 13:50:00,222.86,223.25,222.64,223.24,6168.0,210.8751,211.2441,210.6669,211.2347,6168.0
2022-11-30 14:00:00,223.16,223.31,222.95,223.09,6975.0,211.159,211.3009,210.9603,211.0927,6975.0
2022-11-30 14:10:00,223.17,223.22,222.55,223.05,20557.0,211.1684,211.2157,210.5818,211.0549,20557.0
2022-11-30 14:20:00,223.08,223.33,222.91,223.27,6551.0,211.0833,211.3198,210.9224,211.2631,6551.0
2022-11-30 14:30:00,223.14,223.62,223.14,223.39,17757.0,211.14,211.5942,211.14,211.3766,17757.0
2022-11-30 14:40:00,223.41,224.1,223.4,224.09,22802.0,211.3955,212.0484,211.3861,212.039,22802.0
2022-11-30 14:50:00,224.03,224.2,223.83,224.02,6172.0,211.9822,212.143,211.7929,211.9727,6172.0
2022-11-30 15:00:00,224.05,224.41,223.96,224.05,7281.0,212.0011,212.3417,211.9159,212.0011,7281.0
2022-11-30 15:10:00,224.04,225.01,223.98,224.97,10275.0,211.9916,212.9095,211.9349,212.8716,10275.0
2022-11-30 15:20:00,224.9,224.91,224.64,224.71,9790.0,212.8054,212.8149,212.5594,212.6256,9790.0
2022-11-30 15:30:00,224.73,225.23,224.64,224.99,37311.0,212.6445,213.1177,212.5594,212.8906,37311.0
2022-11-30 15:40:00,224.98,225.38,224.76,225.24,49506.0,212.8811,213.2596,212.6729,213.1271,49506.0
2022-11-30 15:50:00,225.24,227.12,225.24,227.04,233799.0,213.1271,214.906,213.1271,214.8303,233799.0
2022-12-01 09:30:00,228.35,229.14,226.77,227.47,17828.0,216.0699,216.8174,214.5748,215.2372,17828.0
2022-12-01 09:40:00,227.12,227.64,226.28,226.63,4112.0,214.906,215.398,214.1112,214.4424,4112.0
2022-12-01 09:50:00,226.69,227.31,226.53,226.87,13033.0,214.4991,215.0858,214.3477,214.6695,13033.0
2022-12-01 10:00:00,227.0,227.32,225.66,226.35,7100.0,214.7925,215.0953,213.5245,214.1774,7100.0
2022-12-01 10:10:00,226.21,226.65,225.74,226.3,18546.0,214.0449,214.4613,213.6002,214.1301,18546.0
2022-12-01 10:20:00,226.04,226.04,224.7,225.01,9307.0,213.8841,213.8841,212.6162,212.9095,9307.0
2022-12-01 10:30:00,224.8,224.88,224.16,224.29,5997.0,212.7108,212.7865,212.1052,212.2282,5997.0
2022-12-01 10:40:00,224.22,224.28,223.57,224.18,7503.0,212.162,212.2187,211.5469,212.1241,7503.0
2022-12-01 10:50:00,224.23,224.41,223.68,223.73,5826.0,212.1714,212.3417,211.651,211.6983,5826.0
2022-12-01 11:00:00,223.72,223.97,223.24,223.75,11469.0,211.6889,211.9254,211.2347,211.7172,11469.0
2022-12-01 11:10:00,223.81,224.22,223.28,224.2,11621.0,211.774,212.162,211.2725,212.143,11621.0
2022-12-01 11:20:00,224.32,225.06,224.32,224.99,10719.0,212.2566,212.9568,212.2566,212.8906,10719.0
2022-12-01 11:30:00,225.04,225.3,224.8,225.27,6845.0,212.9379,213.1839,212.7108,213.1555,6845.0
2022-12-01 11:40:00,225.15,225.34,224.86,225.06,7416.0,213.042,213.2217,212.7675,212.9568,7416.0
2022-12-01 11:50:00,225.19,225.19,224.7,224.91,9827.0,213.0798,213.0798,212.6162,212.8149,9827.0
2022-12-01 12:00:00,224.83,225.14,224.78,225.02,10161.0,212.7392,213.0325,212.6919,212.9189,10161.0
2022-12-01 12:10:00,224.98,225.38,224.98,225.27,17138.0,212.8811,213.2596,212.8811,213.1555,17138.0
2022-12-01 12:20:00,225.19,225.29,224.96,224.98,10030.0,213.0798,213.1744,212.8622,212.8811,10030.0
2022-12-01 12:30:00,225.0,225.2,224.85,224.85,6639.0,212.9,213.0893,212.7581,212.7581,6639.0
2022-12-01 12:40:00,224.82,224.9,224.36,224.36,23179.0,212.7297,212.8054,212.2944,212.2944,23179.0
2022-12-01 12:50:00,224.38,225.47,224.35,225.13,46138.0,212.3134,213.3447,212.285,213.023,46138.0
2022-12-01 13:00:00,225.09,225.73,225.02,225.54,45099.0,212.9852,213.5908,212.9189,213.411,45099.0
2022-12-01 13:10:00,225.48,225.48,224.65,224.81,14410.0,213.3542,213.3542,212.5688,212.7202,14410.0
2022-12-01 13:20:00,224.8,224.8,224.0,224.09,12558.0,212.7108,212.7108,211.9538,212.039,12558.0
2022-12-01 13:30:00,224.12,224.27,223.71,223.88,9910.0,212.0673,212.2093,211.6794,211.8403,9910.0
2022-12-01 13:40:00,223.92,224.11,223.78,224.02,5888.0,211.8781,212.0579,211.7456,211.9727,5888.0
2022-12-01 13:50:00,224.06,224.3,223.93,224.05,10770.0,212.0106,212.2377,211.8876,212.0011,10770.0
2022-12-01 14:00:00,223.92,224.13,223.73,224.02,5794.0,211.8781,212.0768,211.6983,211.9727,5794.0
2022-12-01 14:10:00,223.95,224.67,223.81,224.37,18240.0,211.9065,212.5878,211.774,212.3039,18240.0
2022-12-01 14:20:00,224.31,224.53,224.13,224.4,16992.0,212.2471,212.4553,212.0768,212.3323,16992.0
2022-12-01 14:30:00,224.41,224.69,224.12,224.62,13837.0,212.3417,212.6067,212.0673,212.5405,13837.0
2022-12-01 14:40:00,224.6,224.92,224.46,224.92,10626.0,212.5215,212.8243,212.3891,212.8243,10626.0
2022-12-01 14:50:00,224.89,225.0,224.6,224.66,14948.0,212.7959,212.9,212.5215,212.5783,14948.0
2022-12-01 15:00:00,224.6,224.64,224.32,224.5,10627.0,212.5215,212.5594,212.2566,212.4269,10627.0
2022-12-01 15:10:00,224.47,224.47,224.23,224.43,10707.0,212.3985,212.3985,212.1714,212.3607,10707.0
2022-12-01 15:20:00,224.47,224.89,224.45,224.62,25383.0,212.3985,212.7959,212.3796,212.5405,25383.0
2022-12-01 15:30:00,224.63,224.84,224.56,224.76,17913.0,212.5499,212.7486,212.4837,212.6729,17913.0
2022-12-01 15:40:00,224.72,225.04,224.63,224.79,33778.0,212.6351,212.9379,212.5499,212.7013,33778.0
2022-12-01 15:50:00,224.87,225.44,224.83,225.38,64590.0,212.777,213.3164,212.7392,213.2596,64590.0
2022-12-02 09:30:00,224.33,225.97,223.97,225.31,41470.0,212.2661,213.8179,211.9254,213.1933,41470.0
2022-12-02 09:40:00,225.39,225.63,224.88,225.37,24319.0,213.269,213.4961,212.7865,213.2501,24319.0
2022-12-02 09:50:00,225.47,226.26,225.34,225.81,23892.0,213.3447,214.0923,213.2217,213.6665,23892.0
2022-12-02 10:00:00,225.85,226.29,225.55,225.78,8359.0,213.7043,214.1206,213.4204,213.6381,8359.0
2022-12-02 10:10:00,225.81,226.47,225.62,226.13,24761.0,213.6665,214.291,213.4867,213.9693,24761.0
2022-12-02 10:20:00,226.15,227.16,226.03,226.85,16692.0,213.9882,214.9439,213.8746,214.6505,16692.0
2022-12-02 10:30:00,226.81,227.65,226.55,227.3,41252.0,214.6127,215.4075,214.3667,215.0763,41252.0
2022-12-02 10:40:00,227.35,227.42,226.89,227.22,37039.0,215.1236,215.1899,214.6884,215.0006,37039.0
2022-12-02 10:50:00,227.19,228.38,227.09,227.68,16110.0,214.9722,216.0983,214.8776,215.4359,16110.0
2022-12-02 11:00:00,227.61,228.17,227.48,227.76,4982.0,215.3697,215.8995,215.2467,215.5116,4982.0
2022-12-02 11:10:00,228.0,228.6,227.97,228.2,12036.0,215.7387,216.3064,215.7103,215.9279,12036.0
2022-12-02 11:20:00,228.05,228.81,227.92,228.81,8271.0,215.786,216.5051,215.663,216.5051,8271.0
2022-12-02 11:30:00,228.73,229.66,228.72,229.57,7528.0,216.4294,217.3094,216.42,217.2243,7528.0
2022-12-02 11:40:00,229.65,230.16,229.63,229.99,5671.0,217.3,217.7825,217.281,217.6217,5671.0
2022-12-02 11:50:00,229.99,230.04,229.46,229.72,6464.0,217.6217,217.669,217.1202,217.3662,6464.0
2022-12-02 12:00:00,229.75,230.18,229.68,230.02,7415.0,217.3946,217.8015,217.3283,217.6501,7415.0
2022-12-02 12:10:00,230.04,230.11,229.7,229.82,7306.0,217.669,217.7352,217.3473,217.4608,7306.0
2022-12-02 12:20:00,229.57,229.59,229.12,229.34,8854.0,217.2243,217.2432,216.7985,217.0066,8854.0
2022-12-02 12:30:00,229.44,229.6,228.65,228.82,8021.0,217.1012,217.2526,216.3537,216.5146,8021.0
2022-12-02 12:40:00,228.83,229.17,228.68,228.91,6993.0,216.5241,216.8458,216.3821,216.5998,6993.0
2022-12-02 12:50:00,228.65,228.86,228.32,228.63,7780.0,216.3537,216.5524,216.0415,216.3348,7780.0
2022-12-02 13:00:00,228.74,228.95,228.63,228.87,6395.0,216.4389,216.6376,216.3348,216.5619,6395.0
2022-12-02 13:10:00,228.93,229.64,228.92,229.27,7787.0,216.6187,217.2905,216.6092,216.9404,7787.0
2022-12-02 13:20:00,229.4,229.48,229.14,229.22,7193.0,217.0634,217.1391,216.8174,216.8931,7193.0
2022-12-02 13:30:00,229.22,229.66,229.15,229.66,6225.0,216.8931,217.3094,216.8268,217.3094,6225.0
2022-12-02 13:40:00,229.66,229.77,229.4,229.53,6050.0,217.3094,217.4135,217.0634,217.1864,6050.0
2022-12-02 13:50:00,229.55,229.55,229.0,229.19,7401.0,217.2053,217.2053,216.6849,216.8647,7401.0
2022-12-02 14:00:00,229.28,229.52,229.09,229.18,6158.0,216.9499,217.1769,216.7701,216.8552,6158.0
2022-12-02 14:10:00,229.26,230.25,229.25,230.1,6822.0,216.9309,217.8677,216.9215,217.7258,6822.0
2022-12-02 14:20:00,230.19,230.4,230.0,230.14,6331.0,217.8109,218.0096,217.6311,217.7636,6331.0
2022-12-02 14:30:00,230.19,230.3,230.09,230.28,5147.0,217.8109,217.915,217.7163,217.8961,5147.0
2022-12-02 14:40:00,230.25,230.63,230.25,230.62,4862.0,217.8677,218.2273,217.8677,218.2178,4862.0
2022-12-02 14:50:00,230.72,230.73,230.25,230.3,10279.0,218.3124,218.3219,217.8677,217.915,10279.0
2022-12-02 15:00:00,230.31,230.36,229.8,230.03,11045.0,217.9245,217.9718,217.4419,217.6595,11045.0
2022-12-02 15:10:00,229.98,230.09,229.76,230.07,8747.0,217.6122,217.7163,217.404,217.6974,8747.0
2022-12-02 15:20:00,230.08,230.08,229.62,229.64,7164.0,217.7068,217.7068,217.2716,217.2905,7164.0
2022-12-02 15:30:00,229.63,229.77,229.45,229.56,7607.0,217.281,217.4135,217.1107,217.2148,7607.0
2022-12-02 15:40:00,229.53,229.59,229.3,229.42,14639.0,217.1864,217.2432,216.9688,217.0823,14639.0
2022-12-02 15:50:00,229.41,230.0,229.06,229.94,54328.0,217.0729,217.6311,216.7417,217.5744,54328.0
2022-12-05 09:30:00,227.25,227.91,227.25,227.26,12767.0,215.029,215.6535,215.029,215.0385,12767.0
2022-12-05 09:40:00,227.61,227.71,226.21,226.56,3802.0,215.3697,215.4643,214.0449,214.3761,3802.0
2022-12-05 09:50:00,226.26,226.4,225.85,226.01,7299.0,214.0923,214.2247,213.7043,213.8557,7299.0
2022-12-05 10:00:00,225.6,226.09,225.23,225.96,8942.0,213.4678,213.9314,213.1177,213.8084,8942.0
2022-12-05 10:10:00,225.78,226.04,225.4,225.87,7076.0,213.6381,213.8841,213.2785,213.7232,7076.0
2022-12-05 10:20:00,226.01,226.38,225.89,226.01,5803.0,213.8557,214.2058,213.7422,213.8557,5803.0
2022-12-05 10:30:00,226.06,226.73,225.98,226.31,5391.0,213.903,214.537,213.8273,214.1396,5391.0
2022-12-05 10:40:00,226.36,226.69,226.34,226.42,4174.0,214.1869,214.4991,214.168,214.2437,4174.0
2022-12-05 10:50:00,226.37,226.42,225.95,226.28,5975.0,214.1963,214.2437,213.7989,214.1112,5975.0
2022-12-05 11:00:00,226.38,226.45,225.82,226.0,4467.0,214.2058,214.272,213.6759,213.8462,4467.0
2022-12-05 11:10:00,226.07,226.21,225.5,225.67,6872.0,213.9125,214.0449,213.3731,213.534,6872.0
2022-12-05 11:20:00,225.53,225.84,225.49,225.84,1905.0,213.4015,213.6948,213.3637,213.6948,1905.0
2022-12-05 11:30:00,225.96,226.02,225.67,225.83,7703.0,213.8084,213.8652,213.534,213.6854,7703.0
2022-12-05 11:40:00,225.85,225.85,225.49,225.54,3087.0,213.7043,213.7043,213.3637,213.411,3087.0
2022-12-05 11:50:00,225.6,225.94,225.39,225.53,6611.0,213.4678,213.7895,213.269,213.4015,6611.0
2022-12-05 12:00:00,225.49,225.49,224.85,225.47,2337.0,213.3637,213.3637,212.7581,213.3447,2337.0
2022-12-05 12:10:00,225.42,225.71,225.34,225.6,5724.0,213.2974,213.5718,213.2217,213.4678,5724.0
2022-12-05 12:20:00,225.67,226.16,225.56,226.16,3864.0,213.534,213.9976,213.4299,213.9976,3864.0
2022-12-05 12:30:00,226.14,226.29,225.71,225.9,4013.0,213.9787,214.1206,213.5718,213.7516,4013.0
2022-12-05 12:40:00,225.83,226.08,225.77,226.08,3702.0,213.6854,213.9219,213.6286,213.9219,3702.0
2022-12-05 12:50:00,226.28,226.67,226.04,226.67,4151.0,214.1112,214.4802,213.8841,214.4802,4151.0
2022-12-05 13:00:00,226.56,226.56,226.28,226.32,4329.0,214.3761,214.3761,214.1112,214.149,4329.0
2022-12-05 13:10:00,226.17,226.39,226.11,226.36,3482.0,214.0071,214.2153,213.9503,214.1869,3482.0
2022-12-05 13:20:00,226.31,226.44,226.21,226.28,3960.0,214.1396,214.2626,214.0449,214.1112,3960.0
2022-12-05 13:30:00,226.17,226.46,225.99,226.46,3389.0,214.0071,214.2815,213.8368,214.2815,3389.0
2022-12-05 13:40:00,226.55,226.55,226.21,226.23,3300.0,214.3667,214.3667,214.0449,214.0639,3300.0
2022-12-05 13:50:00,226.03,226.17,225.84,225.85,2351.0,213.8746,214.0071,213.6948,213.7043,2351.0
2022-12-05 14:00:00,225.86,225.95,225.49,225.68,3425.0,213.7138,213.7989,213.3637,213.5435,3425.0
2022-12-05 14:10:00,225.74,225.78,225.3,225.31,4543.0,213.6002,213.6381,213.1839,213.1933,4543.0
2022-12-05 14:20:00,225.32,225.37,224.67,224.73,6212.0,213.2028,213.2501,212.5878,212.6445,6212.0
2022-12-05 14:30:00,224.69,224.93,224.66,224.83,3425.0,212.6067,212.8338,212.5783,212.7392,3425.0
2022-12-05 14:40:00,224.7,224.75,224.45,224.73,5826.0,212.6162,212.6635,212.3796,212.6445,5826.0
2022-12-05 14:50:00,224.69,224.99,224.54,224.99,6085.0,212.6067,212.8906,212.4648,212.8906,6085.0
2022-12-05 15:00:00,224.98,225.1,224.88,225.08,4113.0,212.8811,212.9946,212.7865,212.9757,4113.0
2022-12-05 15:10:00,225.19,225.73,225.18,225.65,3588.0,213.0798,213.5908,213.0703,213.5151,3588.0
2022-12-05 15:20:00,225.71,225.71,225.39,225.39,3845.0,213.5718,213.5718,213.269,213.269,3845.0
2022-12-05 15:30:00,225.34,225.64,225.26,225.27,5483.0,213.2217,213.5056,213.146,213.1555,5483.0
2022-12-05 15:40:00,225.23,225.57,225.16,225.49,10249.0,213.1177,213.4394,213.0514,213.3637,10249.0
2022-12-05 15:50:00,225.51,225.51,224.4,224.72,62316.0,213.3826,213.3826,212.3323,212.6351,62316.0
2022-12-06 09:30:00,226.0,226.0,223.09,223.09,10675.0,213.8462,213.8462,211.0927,211.0927,10675.0
2022-12-06 09:40:00,223.57,224.69,223.1,224.69,9110.0,211.5469,212.6067,211.1022,212.6067,9110.0
2022-12-06 09:50:00,224.35,224.51,224.03,224.03,2371.0,212.285,212.4364,211.9822,211.9822,2371.0
2022-12-06 10:00:00,223.94,224.48,223.59,224.31,4651.0,211.897,212.408,211.5658,212.2471,4651.0
2022-12-06 10:10:00,224.12,224.18,223.59,223.97,3270.0,212.0673,212.1241,211.5658,211.9254,3270.0
2022-12-06 10:20:00,223.91,224.1,223.18,223.18,4092.0,211.8686,212.0484,211.1779,211.1779,4092.0
2022-12-06 10:30:00,223.1,223.32,222.85,223.06,3179.0,211.1022,211.3104,210.8656,211.0643,3179.0
2022-12-06 10:40:00,223.18,223.7,222.95,223.26,7844.0,211.1779,211.6699,210.9603,211.2536,7844.0
2022-12-06 10:50:00,223.52,223.52,223.02,223.18,2728.0,211.4996,211.4996,211.0265,211.1779,2728.0
2022-12-06 11:00:00,223.15,223.38,222.87,222.87,5632.0,211.1495,211.3671,210.8846,210.8846,5632.0
2022-12-06 11:10:00,222.91,223.06,222.49,222.59,2617.0,210.9224,211.0643,210.525,210.6196,2617.0
2022-12-06 11:20:00,222.44,222.44,221.82,222.02,3234.0,210.4777,210.4777,209.891,210.0803,3234.0
2022-12-06 11:30:00,221.9,222.08,221.85,221.88,2083.0,209.9667,210.1371,209.9194,209.9478,2083.0
2022-12-06 11:40:00,221.97,222.28,221.85,222.19,2999.0,210.033,210.3263,209.9194,210.2411,2999.0
2022-12-06 11:50:00,222.25,222.25,221.57,221.95,2615.0,210.2979,210.2979,209.6545,210.014,2615.0
2022-12-06 12:00:00,221.93,222.25,221.88,222.13,1743.0,209.9951,210.2979,209.9478,210.1844,1743.0
2022-12-06 12:10:00,222.09,222.11,221.22,221.22,4757.0,210.1465,210.1654,209.3233,209.3233,4757.0
2022-12-06 12:20:00,221.26,221.29,220.79,220.92,5036.0,209.3611,209.3895,208.9164,209.0394,5036.0
2022-12-06 12:30:00,220.99,221.01,220.57,220.61,7109.0,209.1057,209.1246,208.7083,208.7461,7109.0
2022-12-06 12:40:00,220.72,221.23,220.72,221.23,2418.0,208.8502,209.3328,208.8502,209.3328,2418.0
2022-12-06 12:50:00,221.2,221.37,221.04,221.19,3899.0,209.3044,209.4652,209.153,209.2949,3899.0
2022-12-06 13:00:00,221.12,221.17,220.74,220.82,2852.0,209.2287,209.276,208.8691,208.9448,2852.0
2022-12-06 13:10:00,220.71,220.92,220.71,220.8,1616.0,208.8407,209.0394,208.8407,208.9259,1616.0
2022-12-06 13:20:00,220.68,220.68,220.28,220.34,2174.0,208.8123,208.8123,208.4339,208.4906,2174.0
2022-12-06 13:30:00,220.3,220.31,219.97,220.07,7022.0,208.4528,208.4622,208.1405,208.2351,7022.0
2022-12-06 13:40:00,220.0,220.17,219.79,219.79,3505.0,208.1689,208.3298,207.9702,207.9702,3505.0
2022-12-06 13:50:00,219.83,219.83,219.38,219.66,9609.0,208.0081,208.0081,207.5823,207.8472,9609.0
2022-12-06 14:00:00,219.66,219.84,219.42,219.45,3626.0,207.8472,208.0175,207.6201,207.6485,3626.0
2022-12-06 14:10:00,219.52,219.52,219.11,219.33,3355.0,207.7147,207.7147,207.3268,207.5349,3355.0
2022-12-06 14:20:00,219.38,219.38,218.96,218.98,2858.0,207.5823,207.5823,207.1848,207.2038,2858.0
2022-12-06 14:30:00,218.94,219.04,218.68,218.78,9742.0,207.1659,207.2605,206.9199,207.0145,9742.0
2022-12-06 14:40:00,218.76,218.87,218.62,218.7,4207.0,206.9956,207.0997,206.8631,206.9388,4207.0
2022-12-06 14:50:00,218.69,218.84,218.65,218.76,2820.0,206.9294,207.0713,206.8915,206.9956,2820.0
2022-12-06 15:00:00,218.73,219.44,218.72,219.38,6109.0,206.9672,207.639,206.9577,207.5823,6109.0
2022-12-06 15:10:00,219.38,219.75,219.28,219.59,4875.0,207.5823,207.9324,207.4876,207.781,4875.0
2022-12-06 15:20:00,219.56,219.82,219.34,219.36,16040.0,207.7526,207.9986,207.5444,207.5633,16040.0
2022-12-06 15:30:00,219.35,219.56,219.24,219.51,11119.0,207.5539,207.7526,207.4498,207.7053,11119.0
2022-12-06 15:40:00,219.62,219.68,218.89,219.18,31361.0,207.8093,207.8661,207.1186,207.393,31361.0
2022-12-06 15:50:00,219.16,219.29,218.67,218.82,85614.0,207.3741,207.4971,206.9104,207.0524,85614.0
2022-12-07 09:30:00,218.6,219.26,217.54,218.45,16576.0,206.8442,207.4687,205.8412,206.7023,16576.0
2022-12-07 09:40:00,218.09,218.22,217.55,217.71,6309.0,206.3616,206.4846,205.8507,206.0021,6309.0
2022-12-07 09:50:00,217.57,217.74,216.87,217.02,4590.0,205.8696,206.0304,205.2072,205.3492,4590.0
2022-12-07 10:00:00,217.03,218.22,217.03,217.78,8475.0,205.3586,206.4846,205.3586,206.0683,8475.0
2022-12-07 10:10:00,217.8,219.5,217.77,219.4,10325.0,206.0872,207.6958,206.0588,207.6012,10325.0
2022-12-07 10:20:00,219.48,220.85,219.4,220.8,9245.0,207.6769,208.9732,207.6012,208.9259,9245.0
2022-12-07 10:30:00,221.01,221.12,220.49,220.67,9400.0,209.1246,209.2287,208.6326,208.8029,9400.0
2022-12-07 10:40:00,220.64,221.12,220.6,220.83,4351.0,208.7745,209.2287,208.7366,208.9543,4351.0
2022-12-07 10:50:00,220.81,221.08,220.73,221.0,5751.0,208.9353,209.1908,208.8597,209.1151,5751.0
2022-12-07 11:00:00,221.1,221.1,220.41,220.52,4726.0,209.2098,209.2098,208.5569,208.6609,4726.0
2022-12-07 11:10:00,220.68,220.75,220.08,220.6,5843.0,208.8123,208.8786,208.2446,208.7366,5843.0
2022-12-07 11:20:00,220.43,220.88,219.99,220.31,13262.0,208.5758,209.0016,208.1594,208.4622,13262.0
2022-12-07 11:30:00,220.33,220.56,220.14,220.33,2351.0,208.4812,208.6988,208.3014,208.4812,2351.0
2022-12-07 11:40:00,220.2,220.52,219.95,219.96,2054.0,208.3582,208.6609,208.1216,208.1311,2054.0
2022-12-07 11:50:00,219.88,219.88,219.39,219.78,3296.0,208.0554,208.0554,207.5917,207.9607,3296.0
2022-12-07 12:00:00,219.85,219.96,219.42,219.59,11517.0,208.027,208.1311,207.6201,207.781,11517.0
2022-12-07 12:10:00,219.59,219.72,219.13,219.59,41899.0,207.781,207.904,207.3457,207.781,41899.0
2022-12-07 12:20:00,219.54,219.58,219.22,219.26,3552.0,207.7336,207.7715,207.4309,207.4687,3552.0
2022-12-07 12:30:00,219.28,219.42,218.98,219.41,13138.0,207.4876,207.6201,207.2038,207.6106,13138.0
2022-12-07 12:40:00,219.41,219.55,219.12,219.12,2553.0,207.6106,207.7431,207.3362,207.3362,2553.0
2022-12-07 12:50:00,219.09,219.09,218.64,218.73,3936.0,207.3078,207.3078,206.882,206.9672,3936.0
2022-12-07 13:00:00,218.79,218.91,218.51,218.68,13275.0,207.024,207.1375,206.759,206.9199,13275.0
2022-12-07 13:10:00,218.66,219.13,218.58,219.13,17576.0,206.901,207.3457,206.8253,207.3457,17576.0
2022-12-07 13:20:00,219.11,219.19,218.3,218.37,9718.0,207.3268,207.4025,206.5603,206.6266,9718.0
2022-12-07 13:30:00,218.31,218.56,218.27,218.56,8929.0,206.5698,206.8063,206.5319,206.8063,8929.0
2022-12-07 13:40:00,218.6,218.62,218.26,218.58,18113.0,206.8442,206.8631,206.5225,206.8253,18113.0
2022-12-07 13:50:00,218.51,218.51,218.12,218.19,9269.0,206.759,206.759,206.39,206.4562,9269.0
2022-12-07 14:00:00,218.15,218.15,217.39,217.4,22626.0,206.4184,206.4184,205.6993,205.7087,22626.0
2022-12-07 14:10:00,217.4,217.56,217.28,217.31,8380.0,205.7087,205.8601,205.5952,205.6236,8380.0
2022-12-07 14:20:00,217.27,217.52,217.18,217.52,8035.0,205.5857,205.8223,205.5006,205.8223,8035.0
2022-12-07 14:30:00,217.42,217.62,217.38,217.52,6381.0,205.7277,205.9169,205.6898,205.8223,6381.0
2022-12-07 14:40:00,217.48,217.9,217.43,217.81,18569.0,205.7844,206.1818,205.7371,206.0967,18569.0
2022-12-07 14:50:00,217.79,217.79,217.39,217.44,10245.0,206.0778,206.0778,205.6993,205.7466,10245.0
2022-12-07 15:00:00,217.42,217.6,216.74,216.74,16251.0,205.7277,205.898,205.0842,205.0842,16251.0
2022-12-07 15:10:00,216.78,216.85,216.55,216.59,11457.0,205.1221,205.1883,204.9044,204.9423,11457.0
2022-12-07 15:20:00,216.5,216.81,216.19,216.81,11443.0,204.8571,205.1505,204.5638,205.1505,11443.0
2022-12-07 15:30:00,216.81,217.17,216.75,216.97,22527.0,205.1505,205.4911,205.0937,205.3019,22527.0
2022-12-07 15:40:00,216.95,217.34,216.53,217.2,61435.0,205.2829,205.652,204.8855,205.5195,61435.0
2022-12-07 15:50:00,217.14,217.94,217.11,217.87,130770.0,205.4627,206.2197,205.4343,206.1535,130770.0
2022-12-08 09:30:00,219.79,219.95,217.59,217.62,18336.0,207.9702,208.1216,205.8885,205.9169,18336.0
2022-12-08 09:40:00,217.8,218.75,217.63,218.65,13517.0,206.0872,206.9861,205.9264,206.8915,13517.0
2022-12-08 09:50:00,218.66,219.59,218.36,219.51,14303.0,206.901,207.781,206.6171,207.7053,14303.0
2022-12-08 10:00:00,219.54,219.54,218.7,219.08,22445.0,207.7336,207.7336,206.9388,207.2984,22445.0
2022-12-08 10:10:00,219.22,219.91,219.19,219.65,18995.0,207.4309,208.0837,207.4025,207.8377,18995.0
2022-12-08 10:20:00,219.71,220.09,219.28,219.28,20425.0,207.8945,208.2541,207.4876,207.4876,20425.0
2022-12-08 10:30:00,219.28,219.37,218.52,219.12,13380.0,207.4876,207.5728,206.7685,207.3362,13380.0
2022-12-08 10:40:00,219.01,219.11,218.46,218.98,7105.0,207.2321,207.3268,206.7117,207.2038,7105.0
2022-12-08 10:50:00,219.01,219.33,218.34,218.39,11524.0,207.2321,207.5349,206.5982,206.6455,11524.0
2022-12-08 11:00:00,218.47,218.59,217.91,218.03,6160.0,206.7212,206.8347,206.1913,206.3049,6160.0
2022-12-08 11:10:00,218.02,218.11,217.54,217.74,14876.0,206.2954,206.3805,205.8412,206.0304,14876.0
2022-12-08 11:20:00,217.78,218.2,217.45,218.1,12799.0,206.0683,206.4657,205.756,206.3711,12799.0
2022-12-08 11:30:00,218.1,218.19,217.79,217.88,12955.0,206.3711,206.4562,206.0778,206.1629,12955.0
2022-12-08 11:40:00,217.87,218.34,217.87,218.31,17089.0,206.1535,206.5982,206.1535,206.5698,17089.0
2022-12-08 11:50:00,218.27,218.43,218.09,218.27,13172.0,206.5319,206.6833,206.3616,206.5319,13172.0
2022-12-08 12:00:00,218.22,218.29,217.96,218.22,7289.0,206.4846,206.5509,206.2386,206.4846,7289.0
2022-12-08 12:10:00,218.3,218.63,218.23,218.52,5849.0,206.5603,206.8726,206.4941,206.7685,5849.0
2022-12-08 12:20:00,218.52,218.65,218.24,218.25,8221.0,206.7685,206.8915,206.5036,206.513,8221.0
2022-12-08 12:30:00,218.25,218.31,217.92,218.17,10278.0,206.513,206.5698,206.2008,206.4373,10278.0
2022-12-08 12:40:00,218.22,218.22,217.57,217.68,7162.0,206.4846,206.4846,205.8696,205.9737,7162.0
2022-12-08 12:50:00,217.71,218.29,217.68,218.21,26698.0,206.0021,206.5509,205.9737,206.4752,26698.0
2022-12-08 13:00:00,218.27,218.76,218.27,218.51,10089.0,206.5319,206.9956,206.5319,206.759,10089.0
2022-12-08 13:10:00,218.48,218.48,218.15,218.31,7761.0,206.7307,206.7307,206.4184,206.5698,7761.0
2022-12-08 13:20:00,218.27,218.37,218.03,218.37,6251.0,206.5319,206.6266,206.3049,206.6266,6251.0
2022-12-08 13:30:00,218.33,218.58,218.05,218.24,9400.0,206.5887,206.8253,206.3238,206.5036,9400.0
2022-12-08 13:40:00,218.24,218.5,218.23,218.46,3630.0,206.5036,206.7496,206.4941,206.7117,3630.0
2022-12-08 13:50:00,218.35,218.41,218.07,218.13,9679.0,206.6076,206.6644,206.3427,206.3995,9679.0
2022-12-08 14:00:00,217.87,217.87,217.2,217.35,9091.0,206.1535,206.1535,205.5195,205.6614,9091.0
2022-12-08 14:10:00,217.38,217.79,217.21,217.66,8091.0,205.6898,206.0778,205.5289,205.9547,8091.0
2022-12-08 14:20:00,217.67,217.67,217.23,217.44,9117.0,205.9642,205.9642,205.5479,205.7466,9117.0
2022-12-08 14:30:00,217.42,217.7,217.32,217.59,9871.0,205.7277,205.9926,205.633,205.8885,9871.0
2022-12-08 14:40:00,217.53,217.86,217.36,217.76,15773.0,205.8317,206.144,205.6709,206.0494,15773.0
2022-12-08 14:50:00,217.66,218.07,217.61,217.77,31505.0,205.9547,206.3427,205.9074,206.0588,31505.0
2022-12-08 15:00:00,217.81,217.9,217.48,217.8,10006.0,206.0967,206.1818,205.7844,206.0872,10006.0
2022-12-08 15:10:00,217.8,218.02,217.67,217.73,9424.0,206.0872,206.2954,205.9642,206.021,9424.0
2022-12-08 15:20:00,217.7,218.04,217.62,217.9,12840.0,205.9926,206.3143,205.9169,206.1818,12840.0
2022-12-08 15:30:00,217.92,218.07,217.7,217.75,16215.0,206.2008,206.3427,205.9926,206.0399,16215.0
2022-12-08 15:40:00,217.7,217.72,217.29,217.45,20057.0,205.9926,206.0115,205.6046,205.756,20057.0
2022-12-08 15:50:00,217.43,217.82,217.14,217.8,66955.0,205.7371,206.1061,205.4627,206.0872,66955.0
2022-12-09 09:30:00,216.58,218.15,215.31,217.7,15124.0,204.9328,206.4184,203.7311,205.9926,15124.0
2022-12-09 09:40:00,218.3,218.3,217.48,218.01,9333.0,206.5603,206.5603,205.7844,206.2859,9333.0
2022-12-09 09:50:00,218.12,218.61,217.7,218.34,6794.0,206.39,206.8537,205.9926,206.5982,6794.0
2022-12-09 10:00:00,218.57,219.21,218.57,218.94,5413.0,206.8158,207.4214,206.8158,207.1659,5413.0
2022-12-09 10:10:00,218.97,218.99,218.39,218.51,5422.0,207.1943,207.2132,206.6455,206.759,5422.0
2022-12-09 10:20:00,218.6,218.68,218.04,218.34,6823.0,206.8442,206.9199,206.3143,206.5982,6823.0
2022-12-09 10:30:00,218.27,218.5,218.0,218.2,6218.0,206.5319,206.7496,206.2765,206.4657,6218.0
2022-12-09 10:40:00,218.14,218.14,217.75,217.95,8951.0,206.4089,206.4089,206.0399,206.2292,8951.0
2022-12-09 10:50:00,217.95,218.08,217.85,217.98,2121.0,206.2292,206.3522,206.1345,206.2575,2121.0
2022-12-09 11:00:00,218.2,218.35,217.69,217.69,6337.0,206.4657,206.6076,205.9831,205.9831,6337.0
2022-12-09 11:10:00,217.62,217.97,217.49,217.9,3533.0,205.9169,206.2481,205.7939,206.1818,3533.0
2022-12-09 11:20:00,217.92,218.15,217.85,218.03,9517.0,206.2008,206.4184,206.1345,206.3049,9517.0
2022-12-09 11:30:00,217.85,217.85,217.31,217.31,3272.0,206.1345,206.1345,205.6236,205.6236,3272.0
2022-12-09 11:40:00,217.17,217.65,217.07,217.33,2994.0,205.4911,205.9453,205.3965,205.6425,2994.0
2022-12-09 11:50:00,217.3,217.71,217.07,217.71,12872.0,205.6141,206.0021,205.3965,206.0021,12872.0
2022-12-09 12:00:00,217.68,217.75,217.16,217.29,5483.0,205.9737,206.0399,205.4816,205.6046,5483.0
2022-12-09 12:10:00,217.36,217.61,217.33,217.56,2805.0,205.6709,205.9074,205.6425,205.8601,2805.0
2022-12-09 12:20:00,217.51,217.51,217.22,217.22,3147.0,205.8128,205.8128,205.5384,205.5384,3147.0
2022-12-09 12:30:00,217.13,217.27,217.08,217.08,2265.0,205.4533,205.5857,205.4059,205.4059,2265.0
2022-12-09 12:40:00,217.15,217.15,216.61,216.61,2769.0,205.4722,205.4722,204.9612,204.9612,2769.0
2022-12-09 12:50:00,216.52,216.7,216.46,216.63,17233.0,204.8761,205.0464,204.8193,204.9801,17233.0
2022-12-09 13:00:00,216.71,216.94,216.56,216.56,16245.0,205.0558,205.2735,204.9139,204.9139,16245.0
2022-12-09 13:10:00,216.62,217.12,216.53,216.57,4798.0,204.9707,205.4438,204.8855,204.9234,4798.0
2022-12-09 13:20:00,216.6,216.73,216.24,216.35,26061.0,204.9518,205.0748,204.6111,204.7152,26061.0
2022-12-09 13:30:00,216.4,216.49,216.22,216.26,7664.0,204.7625,204.8477,204.5922,204.63,7664.0
2022-12-09 13:40:00,216.26,216.39,215.88,215.92,24216.0,204.63,204.753,204.2705,204.3083,24216.0
2022-12-09 13:50:00,215.96,215.96,215.52,215.62,2277.0,204.3462,204.3462,203.9298,204.0245,2277.0
2022-12-09 14:00:00,215.58,215.63,215.26,215.33,5717.0,203.9866,204.0339,203.6838,203.7501,5717.0
2022-12-09 14:10:00,215.33,215.63,215.28,215.48,6519.0,203.7501,204.0339,203.7027,203.892,6519.0
2022-12-09 14:20:00,215.56,215.66,215.19,215.54,22020.0,203.9677,204.0623,203.6176,203.9488,22020.0
2022-12-09 14:30:00,215.54,215.63,215.31,215.36,15511.0,203.9488,204.0339,203.7311,203.7784,15511.0
2022-12-09 14:40:00,215.28,215.73,215.12,215.73,15180.0,203.7027,204.1285,203.5513,204.1285,15180.0
2022-12-09 14:50:00,215.71,216.05,215.67,215.86,22649.0,204.1096,204.4313,204.0718,204.2515,22649.0
2022-12-09 15:00:00,215.77,216.63,215.74,216.47,5819.0,204.1664,204.9801,204.138,204.8287,5819.0
2022-12-09 15:10:00,216.52,216.64,216.42,216.43,8270.0,204.8761,204.9896,204.7814,204.7909,8270.0
2022-12-09 15:20:00,216.37,216.54,216.29,216.51,6407.0,204.7341,204.895,204.6584,204.8666,6407.0
2022-12-09 15:30:00,216.52,216.52,215.84,215.84,12720.0,204.8761,204.8761,204.2326,204.2326,12720.0
2022-12-09 15:40:00,215.83,216.08,215.58,215.81,13143.0,204.2232,204.4597,203.9866,204.2042,13143.0
2022-12-09 15:50:00,215.76,215.83,215.29,215.53,46850.0,204.1569,204.2232,203.7122,203.9393,46850.0
2022-12-12 09:30:00,216.5,216.67,215.61,216.37,8278.0,204.8571,205.018,204.015,204.7341,8278.0
2022-12-12 09:40:00,216.49,216.49,215.54,215.68,4129.0,204.8477,204.8477,203.9488,204.0812,4129.0
2022-12-12 09:50:00,215.55,215.96,215.51,215.96,3258.0,203.9582,204.3462,203.9204,204.3462,3258.0
2022-12-12 10:00:00,215.95,216.21,215.82,215.97,6287.0,204.3367,204.5827,204.2137,204.3556,6287.0
2022-12-12 10:10:00,216.17,216.17,215.61,215.92,6884.0,204.5449,204.5449,204.015,204.3083,6884.0
2022-12-12 10:20:00,216.01,216.58,216.01,216.49,3316.0,204.3935,204.9328,204.3935,204.8477,3316.0
2022-12-12 10:30:00,216.32,217.03,216.22,216.8,6075.0,204.6868,205.3586,204.5922,205.141,6075.0
2022-12-12 10:40:00,216.9,216.97,216.73,216.9,4713.0,205.2356,205.3019,205.0748,205.2356,4713.0
2022-12-12 10:50:00,216.77,216.95,216.75,216.85,1031.0,205.1126,205.2829,205.0937,205.1883,1031.0
2022-12-12 11:00:00,216.73,217.47,216.68,217.42,3120.0,205.0748,205.775,205.0275,205.7277,3120.0
2022-12-12 11:10:00,217.4,217.57,217.13,217.47,32535.0,205.7087,205.8696,205.4533,205.775,32535.0
2022-12-12 11:20:00,217.57,217.68,217.03,217.25,6458.0,205.8696,205.9737,205.3586,205.5668,6458.0
2022-12-12 11:30:00,217.13,217.13,216.82,216.84,2620.0,205.4533,205.4533,205.1599,205.1788,2620.0
2022-12-12 11:40:00,216.9,217.02,216.46,216.76,4188.0,205.2356,205.3492,204.8193,205.1031,4188.0
2022-12-12 11:50:00,216.8,217.0,216.66,216.8,5250.0,205.141,205.3302,205.0085,205.141,5250.0
2022-12-12 12:00:00,216.75,216.86,216.68,216.74,4130.0,205.0937,205.1978,205.0275,205.0842,4130.0
2022-12-12 12:10:00,216.8,216.88,216.43,216.83,5301.0,205.141,205.2167,204.7909,205.1694,5301.0
2022-12-12 12:20:00,216.8,216.8,216.58,216.65,3974.0,205.141,205.141,204.9328,204.9991,3974.0
2022-12-12 12:30:00,216.63,216.88,216.55,216.78,6131.0,204.9801,205.2167,204.9044,205.1221,6131.0
2022-12-12 12:40:00,216.78,217.13,216.65,216.8,5593.0,205.1221,205.4533,204.9991,205.141,5593.0
2022-12-12 12:50:00,216.96,217.32,216.95,217.31,6149.0,205.2924,205.633,205.2829,205.6236,6149.0
2022-12-12 13:00:00,217.12,217.46,217.11,217.36,4624.0,205.4438,205.7655,205.4343,205.6709,4624.0
2022-12-12 13:10:00,217.42,217.52,217.12,217.26,8000.0,205.7277,205.8223,205.4438,205.5763,8000.0
2022-12-12 13:20:00,217.26,217.4,217.1,217.4,17233.0,205.5763,205.7087,205.4249,205.7087,17233.0
2022-12-12 13:30:00,217.4,217.48,217.03,217.18,5277.0,205.7087,205.7844,205.3586,205.5006,5277.0
2022-12-12 13:40:00,217.25,217.39,217.21,217.3,3791.0,205.5668,205.6993,205.5289,205.6141,3791.0
2022-12-12 13:50:00,217.23,217.23,216.97,217.07,5418.0,205.5479,205.5479,205.3019,205.3965,5418.0
2022-12-12 14:00:00,217.09,217.29,217.06,217.29,11901.0,205.4154,205.6046,205.387,205.6046,11901.0
2022-12-12 14:10:00,217.31,217.5,217.28,217.4,9007.0,205.6236,205.8034,205.5952,205.7087,9007.0
2022-12-12 14:20:00,217.4,217.58,217.21,217.4,13087.0,205.7087,205.8791,205.5289,205.7087,13087.0
2022-12-12 14:30:00,217.4,217.41,217.14,217.16,11308.0,205.7087,205.7182,205.4627,205.4816,11308.0
2022-12-12 14:40:00,217.22,217.39,216.7,216.84,9643.0,205.5384,205.6993,205.0464,205.1788,9643.0
2022-12-12 14:50:00,216.75,217.23,216.71,217.23,8078.0,205.0937,205.5479,205.0558,205.5479,8078.0
2022-12-12 15:00:00,217.24,217.54,217.24,217.52,10075.0,205.5573,205.8412,205.5573,205.8223,10075.0
2022-12-12 15:10:00,217.54,217.7,217.45,217.54,8916.0,205.8412,205.9926,205.756,205.8412,8916.0
2022-12-12 15:20:00,217.54,217.75,217.46,217.55,21735.0,205.8412,206.0399,205.7655,205.8507,21735.0
2022-12-12 15:30:00,217.54,217.71,217.33,217.54,26329.0,205.8412,206.0021,205.6425,205.8412,26329.0
2022-12-12 15:40:00,217.62,218.15,217.52,217.52,33416.0,205.9169,206.4184,205.8223,205.8223,33416.0
2022-12-12 15:50:00,217.53,217.59,216.94,217.59,112795.0,205.8317,205.8885,205.2735,205.8885,112795.0
2022-12-13 09:30:00,220.22,220.43,218.0,218.0,20768.0,208.3771,208.5758,206.2765,206.2765,20768.0
2022-12-13 09:40:00,217.93,218.18,217.15,217.4,26108.0,206.2102,206.4468,205.4722,205.7087,26108.0
2022-12-13 09:50:00,217.66,219.14,217.41,218.52,20000.0,205.9547,207.3552,205.7182,206.7685,20000.0
2022-12-13 10:00:00,218.65,219.09,218.04,219.07,19366.0,206.8915,207.3078,206.3143,207.2889,19366.0
2022-12-13 10:10:00,218.93,218.97,217.0,217.38,13754.0,207.1565,207.1943,205.3302,205.6898,13754.0
2022-12-13 10:20:00,217.31,217.66,216.58,217.06,17145.0,205.6236,205.9547,204.9328,205.387,17145.0
2022-12-13 10:30:00,217.09,217.55,216.27,216.28,39475.0,205.4154,205.8507,204.6395,204.649,39475.0
2022-12-13 10:40:00,216.19,216.74,216.07,216.28,15701.0,204.5638,205.0842,204.4503,204.649,15701.0
2022-12-13 10:50:00,216.08,216.59,215.9,216.56,21999.0,204.4597,204.9423,204.2894,204.9139,21999.0
2022-12-13 11:00:00,216.51,217.11,216.51,217.02,14535.0,204.8666,205.4343,204.8666,205.3492,14535.0
2022-12-13 11:10:00,217.1,217.58,216.84,217.56,25509.0,205.4249,205.8791,205.1788,205.8601,25509.0
2022-12-13 11:20:00,217.54,217.54,216.86,217.33,11707.0,205.8412,205.8412,205.1978,205.6425,11707.0
2022-12-13 11:30:00,217.31,218.11,217.31,217.84,2749.0,205.6236,206.3805,205.6236,206.1251,2749.0
2022-12-13 11:40:00,217.79,217.94,216.98,217.0,19740.0,206.0778,206.2197,205.3113,205.3302,19740.0
2022-12-13 11:50:00,216.87,216.87,215.95,216.25,4481.0,205.2072,205.2072,204.3367,204.6206,4481.0
2022-12-13 12:00:00,216.3,216.55,215.98,215.98,5345.0,204.6679,204.9044,204.3651,204.3651,5345.0
2022-12-13 12:10:00,216.1,216.11,215.26,215.29,6442.0,204.4786,204.4881,203.6838,203.7122,6442.0
2022-12-13 12:20:00,215.04,215.63,215.04,215.46,8524.0,203.4756,204.0339,203.4756,203.8731,8524.0
2022-12-13 12:30:00,215.51,215.96,215.37,215.89,20452.0,203.9204,204.3462,203.7879,204.2799,20452.0
2022-12-13 12:40:00,215.89,216.09,215.47,215.47,9625.0,204.2799,204.4692,203.8825,203.8825,9625.0
2022-12-13 12:50:00,215.52,215.94,215.34,215.86,15497.0,203.9298,204.3272,203.7595,204.2515,15497.0
2022-12-13 13:00:00,215.75,216.1,215.74,215.97,13014.0,204.1475,204.4786,204.138,204.3556,13014.0
2022-12-13 13:10:00,216.05,216.87,216.05,216.87,22463.0,204.4313,205.2072,204.4313,205.2072,22463.0
2022-12-13 13:20:00,216.74,217.28,216.66,217.23,5342.0,205.0842,205.5952,205.0085,205.5479,5342.0
2022-12-13 13:30:00,217.36,217.52,217.1,217.11,15142.0,205.6709,205.8223,205.4249,205.4343,15142.0
2022-12-13 13:40:00,217.11,217.54,216.95,217.53,17158.0,205.4343,205.8412,205.2829,205.8317,17158.0
2022-12-13 13:50:00,217.59,217.9,217.14,217.83,23876.0,205.8885,206.1818,205.4627,206.1156,23876.0
2022-12-13 14:00:00,217.86,218.22,217.72,217.83,18913.0,206.144,206.4846,206.0115,206.1156,18913.0
2022-12-13 14:10:00,217.71,217.89,217.22,217.22,6013.0,206.0021,206.1724,205.5384,205.5384,6013.0
2022-12-13 14:20:00,217.24,217.31,216.64,216.82,11020.0,205.5573,205.6236,204.9896,205.1599,11020.0
2022-12-13 14:30:00,216.75,217.05,216.7,216.98,13114.0,205.0937,205.3776,205.0464,205.3113,13114.0
2022-12-13 14:40:00,216.97,217.26,216.81,216.98,11689.0,205.3019,205.5763,205.1505,205.3113,11689.0
2022-12-13 14:50:00,216.95,216.95,216.19,216.4,15320.0,205.2829,205.2829,204.5638,204.7625,15320.0
2022-12-13 15:00:00,216.4,216.4,215.87,216.09,13745.0,204.7625,204.7625,204.261,204.4692,13745.0
2022-12-13 15:10:00,216.0,216.0,215.39,215.7,13742.0,204.384,204.384,203.8068,204.1002,13742.0
2022-12-13 15:20:00,215.65,215.9,215.52,215.79,21287.0,204.0528,204.2894,203.9298,204.1853,21287.0
2022-12-13 15:30:00,215.75,216.49,215.74,215.87,19970.0,204.1475,204.8477,204.138,204.261,19970.0
2022-12-13 15:40:00,215.93,215.94,215.54,215.76,41226.0,204.3178,204.3272,203.9488,204.1569,41226.0
2022-12-13 15:50:00,215.89,216.6,215.75,216.15,104508.0,204.2799,204.9518,204.1475,204.526,104508.0
2022-12-14 09:30:00,216.88,218.51,216.57,216.65,11642.0,205.2167,206.759,204.9234,204.9991,11642.0
2022-12-14 09:40:00,216.25,216.59,216.01,216.37,7170.0,204.6206,204.9423,204.3935,204.7341,7170.0
2022-12-14 09:50:00,216.7,217.98,216.65,217.61,11976.0,205.0464,206.2575,204.9991,205.9074,11976.0
2022-12-14 10:00:00,217.55,218.1,217.53,217.72,4218.0,205.8507,206.3711,205.8317,206.0115,4218.0
2022-12-14 10:10:00,217.79,217.94,217.54,217.81,4521.0,206.0778,206.2197,205.8412,206.0967,4521.0
2022-12-14 10:20:00,217.94,218.22,217.65,217.77,3320.0,206.2197,206.4846,205.9453,206.0588,3320.0
2022-12-14 10:30:00,217.79,218.36,217.79,218.02,4154.0,206.0778,206.6171,206.0778,206.2954,4154.0
2022-12-14 10:40:00,218.15,218.36,218.08,218.1,2411.0,206.4184,206.6171,206.3522,206.3711,2411.0
2022-12-14 10:50:00,218.28,218.44,218.05,218.35,4112.0,206.5414,206.6928,206.3238,206.6076,4112.0
2022-12-14 11:00:00,218.43,218.81,218.32,218.69,5113.0,206.6833,207.0429,206.5793,206.9294,5113.0
2022-12-14 11:10:00,218.67,219.04,218.64,218.75,4515.0,206.9104,207.2605,206.882,206.9861,4515.0
2022-12-14 11:20:00,218.64,219.14,218.48,219.0,10062.0,206.882,207.3552,206.7307,207.2227,10062.0
2022-12-14 11:30:00,219.0,219.16,218.71,218.71,5419.0,207.2227,207.3741,206.9483,206.9483,5419.0
2022-12-14 11:40:00,218.73,218.96,218.51,218.94,4100.0,206.9672,207.1848,206.759,207.1659,4100.0
2022-12-14 11:50:00,218.88,218.95,218.58,218.74,5206.0,207.1091,207.1754,206.8253,206.9767,5206.0
2022-12-14 12:00:00,218.91,219.25,218.9,219.1,3435.0,207.1375,207.4592,207.1281,207.3173,3435.0
2022-12-14 12:10:00,219.24,219.36,219.17,219.33,3532.0,207.4498,207.5633,207.3835,207.5349,3532.0
2022-12-14 12:20:00,219.34,219.57,219.3,219.5,3399.0,207.5444,207.762,207.5066,207.6958,3399.0
2022-12-14 12:30:00,219.5,219.71,219.32,219.36,3408.0,207.6958,207.8945,207.5255,207.5633,3408.0
2022-12-14 12:40:00,219.43,219.79,219.43,219.6,9654.0,207.6296,207.9702,207.6296,207.7904,9654.0
2022-12-14 12:50:00,219.75,219.75,219.4,219.4,3949.0,207.9324,207.9324,207.6012,207.6012,3949.0
2022-12-14 13:00:00,219.52,219.81,219.33,219.75,2910.0,207.7147,207.9891,207.5349,207.9324,2910.0
2022-12-14 13:10:00,219.82,219.85,219.39,219.39,4504.0,207.9986,208.027,207.5917,207.5917,4504.0
2022-12-14 13:20:00,219.5,219.55,218.94,218.94,5177.0,207.6958,207.7431,207.1659,207.1659,5177.0
2022-12-14 13:30:00,219.05,220.1,219.05,220.1,7154.0,207.27,208.2635,207.27,208.2635,7154.0
2022-12-14 13:40:00,220.09,220.09,219.64,219.78,7405.0,208.2541,208.2541,207.8283,207.9607,7405.0
2022-12-14 13:50:00,219.77,220.07,219.51,219.68,5104.0,207.9513,208.2351,207.7053,207.8661,5104.0
2022-12-14 14:00:00,219.67,219.67,217.73,217.73,5526.0,207.8567,207.8567,206.021,206.021,5526.0
2022-12-14 14:10:00,217.81,218.36,217.58,218.35,8121.0,206.0967,206.6171,205.8791,206.6076,8121.0
2022-12-14 14:20:00,218.17,218.64,218.02,218.4,5629.0,206.4373,206.882,206.2954,206.655,5629.0
2022-12-14 14:30:00,218.3,218.44,216.81,217.36,10582.0,206.5603,206.6928,205.1505,205.6709,10582.0
2022-12-14 14:40:00,217.23,217.74,216.68,217.33,5430.0,205.5479,206.0304,205.0275,205.6425,5430.0
2022-12-14 14:50:00,217.47,217.48,216.65,217.31,8074.0,205.775,205.7844,204.9991,205.6236,8074.0
2022-12-14 15:00:00,217.32,218.18,217.17,217.76,5937.0,205.633,206.4468,205.4911,206.0494,5937.0
2022-12-14 15:10:00,217.93,218.7,217.53,218.01,6172.0,206.2102,206.9388,205.8317,206.2859,6172.0
2022-12-14 15:20:00,218.0,218.0,216.89,216.89,4498.0,206.2765,206.2765,205.2262,205.2262,4498.0
2022-12-14 15:30:00,216.82,216.99,216.5,216.82,5723.0,205.1599,205.3208,204.8571,205.1599,5723.0
2022-12-14 15:40:00,216.82,217.76,216.76,217.6,19013.0,205.1599,206.0494,205.1031,205.898,19013.0
2022-12-14 15:50:00,217.45,218.44,217.45,218.0,67395.0,205.756,206.6928,205.756,206.2765,67395.0
2022-12-15 09:30:00,220.3,221.03,219.17,219.59,25868.0,208.4528,209.1435,207.3835,207.781,25868.0
2022-12-15 09:40:00,219.64,219.76,219.09,219.43,9750.0,207.8283,207.9418,207.3078,207.6296,9750.0
2022-12-15 09:50:00,219.19,219.59,217.88,218.16,16100.0,207.4025,207.781,206.1629,206.4279,16100.0
2022-12-15 10:00:00,218.03,218.48,217.48,217.53,10018.0,206.3049,206.7307,205.7844,205.8317,10018.0
2022-12-15 10:10:00,217.53,217.57,216.51,217.18,11031.0,205.8317,205.8696,204.8666,205.5006,11031.0
2022-12-15 10:20:00,217.15,217.24,216.01,216.18,12587.0,205.4722,205.5573,204.3935,204.5543,12587.0
2022-12-15 10:30:00,216.2,216.23,215.83,216.0,7769.0,204.5733,204.6017,204.2232,204.384,7769.0
2022-12-15 10:40:00,215.78,215.89,215.18,215.23,10742.0,204.1759,204.2799,203.6081,203.6554,10742.0
2022-12-15 10:50:00,215.18,215.51,214.79,214.86,9517.0,203.6081,203.9204,203.2391,203.3053,9517.0
2022-12-15 11:00:00,215.1,215.19,214.71,214.85,8910.0,203.5324,203.6176,203.1634,203.2959,8910.0
2022-12-15 11:10:00,214.87,214.87,214.29,214.65,12583.0,203.3148,203.3148,202.766,203.1066,12583.0
2022-12-15 11:20:00,214.61,214.76,213.84,213.85,15349.0,203.0688,203.2107,202.3402,202.3496,15349.0
2022-12-15 11:30:00,213.81,214.32,213.71,214.14,2997.0,202.3118,202.7944,202.2172,202.624,2997.0
2022-12-15 11:40:00,214.03,214.03,213.61,213.88,13169.0,202.52,202.52,202.1225,202.378,13169.0
2022-12-15 11:50:00,213.97,214.31,213.88,214.28,4887.0,202.4632,202.7849,202.378,202.7565,4887.0
2022-12-15 12:00:00,214.38,214.72,214.35,214.52,6027.0,202.8511,203.1729,202.8228,202.9836,6027.0
2022-12-15 12:10:00,214.39,214.69,214.25,214.68,6671.0,202.8606,203.1445,202.7281,203.135,6671.0
2022-12-15 12:20:00,214.69,215.0,214.55,215.0,6894.0,203.1445,203.4378,203.012,203.4378,6894.0
2022-12-15 12:30:00,215.2,215.65,215.14,215.49,5285.0,203.627,204.0528,203.5703,203.9014,5285.0
2022-12-15 12:40:00,215.39,215.46,214.94,215.04,7863.0,203.8068,203.8731,203.381,203.4756,7863.0
2022-12-15 12:50:00,215.12,215.16,214.83,215.03,5181.0,203.5513,203.5892,203.2769,203.4662,5181.0
2022-12-15 13:00:00,214.96,214.96,214.46,214.49,6001.0,203.3999,203.3999,202.9268,202.9552,6001.0
2022-12-15 13:10:00,214.54,214.57,214.2,214.25,6903.0,203.0025,203.0309,202.6808,202.7281,6903.0
2022-12-15 13:20:00,214.24,214.55,214.23,214.52,4445.0,202.7187,203.012,202.7092,202.9836,4445.0
2022-12-15 13:30:00,214.57,214.69,214.3,214.59,8113.0,203.0309,203.1445,202.7754,203.0498,8113.0
2022-12-15 13:40:00,214.59,214.63,213.96,214.09,7540.0,203.0498,203.0877,202.4537,202.5767,7540.0
2022-12-15 13:50:00,214.09,214.69,214.01,214.69,7301.0,202.5767,203.1445,202.501,203.1445,7301.0
2022-12-15 14:00:00,214.7,214.99,214.32,214.35,10342.0,203.1539,203.4283,202.7944,202.8228,10342.0
2022-12-15 14:10:00,214.48,215.08,214.37,215.08,9181.0,202.9458,203.5135,202.8417,203.5135,9181.0
2022-12-15 14:20:00,215.0,215.24,214.74,215.22,9988.0,203.4378,203.6649,203.1918,203.646,9988.0
2022-12-15 14:30:00,215.25,215.99,215.24,215.89,15904.0,203.6744,204.3746,203.6649,204.2799,15904.0
2022-12-15 14:40:00,215.88,216.25,215.85,215.94,13944.0,204.2705,204.6206,204.2421,204.3272,13944.0
2022-12-15 14:50:00,215.94,216.26,215.59,216.23,12701.0,204.3272,204.63,203.9961,204.6017,12701.0
2022-12-15 15:00:00,216.22,216.76,216.19,216.66,9455.0,204.5922,205.1031,204.5638,205.0085,9455.0
2022-12-15 15:10:00,216.72,216.72,216.16,216.16,21584.0,205.0653,205.0653,204.5354,204.5354,21584.0
2022-12-15 15:20:00,216.08,216.99,215.98,216.91,15473.0,204.4597,205.3208,204.3651,205.2451,15473.0
2022-12-15 15:30:00,216.91,217.29,216.75,217.06,21610.0,205.2451,205.6046,205.0937,205.387,21610.0
2022-12-15 15:40:00,217.07,217.16,216.44,216.5,35087.0,205.3965,205.4816,204.8004,204.8571,35087.0
2022-12-15 15:50:00,216.44,216.99,216.24,216.5,74032.0,204.8004,205.3208,204.6111,204.8571,74032.0
2022-12-16 09:30:00,214.22,215.26,213.66,214.23,177224.0,202.6997,203.6838,202.1699,202.7092,177224.0
2022-12-16 09:40:00,214.23,215.78,213.61,213.9,36992.0,202.7092,204.1759,202.1225,202.397,36992.0
2022-12-16 09:50:00,213.91,214.73,213.42,214.34,15283.0,202.4064,203.1823,201.9428,202.8133,15283.0
2022-12-16 10:00:00,214.24,214.45,213.24,213.24,49890.0,202.7187,202.9174,201.7724,201.7724,49890.0
2022-12-16 10:10:00,213.35,213.44,212.01,213.24,11872.0,201.8765,201.9617,200.6086,201.7724,11872.0
2022-12-16 10:20:00,213.24,213.72,212.39,213.47,47443.0,201.7724,202.2266,200.9682,201.9901,47443.0
2022-12-16 10:30:00,213.26,213.49,212.76,212.83,18964.0,201.7914,202.009,201.3183,201.3845,18964.0
2022-12-16 10:40:00,213.21,213.5,212.97,213.22,10452.0,201.7441,202.0185,201.517,201.7535,10452.0
2022-12-16 10:50:00,213.28,213.94,212.91,212.94,17482.0,201.8103,202.4348,201.4602,201.4886,17482.0
2022-12-16 11:00:00,213.03,213.64,212.75,212.75,17662.0,201.5737,202.1509,201.3088,201.3088,17662.0
2022-12-16 11:10:00,212.79,213.2,212.19,212.33,15344.0,201.3466,201.7346,200.7789,200.9114,15344.0
2022-12-16 11:20:00,212.44,212.78,212.44,212.73,12513.0,201.0155,201.3372,201.0155,201.2899,12513.0
2022-12-16 11:30:00,212.76,213.01,211.85,211.98,24313.0,201.3183,201.5548,200.4572,200.5802,24313.0
2022-12-16 11:40:00,212.11,212.28,211.3,211.3,8649.0,200.7032,200.8641,199.9368,199.9368,8649.0
2022-12-16 11:50:00,211.4,211.47,210.87,211.0,11517.0,200.0314,200.0976,199.5299,199.6529,11517.0
2022-12-16 12:00:00,211.08,211.22,210.91,211.1,10213.0,199.7286,199.8611,199.5677,199.7475,10213.0
2022-12-16 12:10:00,211.1,211.51,210.93,211.44,13231.0,199.7475,200.1355,199.5867,200.0692,13231.0
2022-12-16 12:20:00,211.45,211.52,210.98,211.31,16396.0,200.0787,200.1449,199.634,199.9462,16396.0
2022-12-16 12:30:00,211.29,211.6,211.17,211.29,4971.0,199.9273,200.2206,199.8138,199.9273,4971.0
2022-12-16 12:40:00,211.23,211.27,210.51,210.81,29388.0,199.8705,199.9084,199.1893,199.4731,29388.0
2022-12-16 12:50:00,210.79,211.33,210.79,211.15,14208.0,199.4542,199.9652,199.4542,199.7948,14208.0
2022-12-16 13:00:00,211.08,211.34,210.82,210.94,13271.0,199.7286,199.9746,199.4826,199.5961,13271.0
2022-12-16 13:10:00,211.01,211.49,210.95,211.19,12677.0,199.6624,200.1166,199.6056,199.8327,12677.0
2022-12-16 13:20:00,211.1,211.44,211.06,211.19,6845.0,199.7475,200.0692,199.7097,199.8327,6845.0
2022-12-16 13:30:00,211.17,211.94,211.16,211.78,17512.0,199.8138,200.5424,199.8043,200.391,17512.0
2022-12-16 13:40:00,211.92,212.34,211.78,212.16,37276.0,200.5234,200.9208,200.391,200.7505,37276.0
2022-12-16 13:50:00,212.26,212.35,212.08,212.3,19483.0,200.8451,200.9303,200.6748,200.883,19483.0
2022-12-16 14:00:00,212.34,212.59,212.1,212.49,15294.0,200.9208,201.1574,200.6938,201.0628,15294.0
2022-12-16 14:10:00,212.49,212.93,212.49,212.55,23005.0,201.0628,201.4791,201.0628,201.1196,23005.0
2022-12-16 14:20:00,212.62,212.67,211.87,212.04,27302.0,201.1858,201.2331,200.4761,200.637,27302.0
2022-12-16 14:30:00,211.98,212.31,211.52,212.31,24385.0,200.5802,200.8925,200.1449,200.8925,24385.0
2022-12-16 14:40:00,212.25,212.44,212.15,212.31,18977.0,200.8357,201.0155,200.7411,200.8925,18977.0
2022-12-16 14:50:00,212.36,212.85,212.26,212.43,15915.0,200.9398,201.4034,200.8451,201.006,15915.0
2022-12-16 15:00:00,212.48,212.56,211.76,211.84,18245.0,201.0533,201.129,200.372,200.4477,18245.0
2022-12-16 15:10:00,211.84,212.95,211.84,212.65,34785.0,200.4477,201.498,200.4477,201.2142,34785.0
2022-12-16 15:20:00,212.65,213.23,212.65,212.91,33471.0,201.2142,201.763,201.2142,201.4602,33471.0
2022-12-16 15:30:00,212.97,213.55,212.66,213.42,44086.0,201.517,202.0658,201.2236,201.9428,44086.0
2022-12-16 15:40:00,213.36,213.5,213.02,213.1,40170.0,201.886,202.0185,201.5643,201.64,40170.0
2022-12-16 15:50:00,213.19,214.15,213.19,213.22,100095.0,201.7251,202.6335,201.7251,201.7535,100095.0
2022-12-19 09:30:00,207.2,208.64,205.33,207.91,135009.0,196.0573,197.4198,194.2878,196.7291,135009.0
2022-12-19 09:40:00,207.96,208.4,206.21,206.47,103449.0,196.7764,197.1927,195.1205,195.3665,103449.0
2022-12-19 09:50:00,206.67,207.03,204.28,205.41,103193.0,195.5558,195.8964,193.2943,194.3635,103193.0
2022-12-19 10:00:00,205.42,206.52,204.69,204.88,67372.0,194.373,195.4138,193.6822,193.862,67372.0
2022-12-19 10:10:00,204.92,206.45,204.54,206.25,47661.0,193.8999,195.3476,193.5403,195.1584,47661.0
2022-12-19 10:20:00,206.2,206.87,205.64,206.49,43217.0,195.111,195.745,194.5812,195.3854,43217.0
2022-12-19 10:30:00,206.48,206.51,205.53,205.76,41250.0,195.376,195.4044,194.4771,194.6947,41250.0
2022-12-19 10:40:00,205.76,206.87,205.76,206.66,45561.0,194.6947,195.745,194.6947,195.5463,45561.0
2022-12-19 10:50:00,206.8,207.3,205.89,205.89,26930.0,195.6788,196.1519,194.8177,194.8177,26930.0
2022-12-19 11:00:00,205.87,205.89,205.01,205.56,22557.0,194.7988,194.8177,193.985,194.5055,22557.0
2022-12-19 11:10:00,205.56,205.66,204.72,205.11,38996.0,194.5055,194.6001,193.7106,194.0797,38996.0
2022-12-19 11:20:00,205.21,205.72,204.2,205.64,36563.0,194.1743,194.6569,193.2186,194.5812,36563.0
2022-12-19 11:30:00,205.55,205.55,205.07,205.27,20030.0,194.496,194.496,194.0418,194.2311,20030.0
2022-12-19 11:40:00,205.27,205.27,203.83,204.16,49321.0,194.2311,194.2311,192.8685,193.1807,49321.0
2022-12-19 11:50:00,204.16,205.07,204.12,204.98,27655.0,193.1807,194.0418,193.1429,193.9567,27655.0
2022-12-19 12:00:00,205.05,205.29,204.91,205.15,18686.0,194.0229,194.25,193.8904,194.1175,18686.0
2022-12-19 12:10:00,205.15,206.04,205.12,205.67,13783.0,194.1175,194.9596,194.0891,194.6095,13783.0
2022-12-19 12:20:00,205.67,206.27,205.64,206.14,18844.0,194.6095,195.1773,194.5812,195.0543,18844.0
2022-12-19 12:30:00,206.18,206.26,205.08,205.53,20330.0,195.0921,195.1678,194.0513,194.4771,20330.0
2022-12-19 12:40:00,205.53,205.53,205.07,205.12,20484.0,194.4771,194.4771,194.0418,194.0891,20484.0
2022-12-19 12:50:00,205.16,205.22,204.75,205.22,24706.0,194.127,194.1837,193.739,194.1837,24706.0
2022-12-19 13:00:00,205.2,205.21,204.72,204.81,17205.0,194.1648,194.1743,193.7106,193.7958,17205.0
2022-12-19 13:10:00,204.79,204.85,204.19,204.55,24377.0,193.7769,193.8336,193.2091,193.5498,24377.0
2022-12-19 13:20:00,204.55,205.0,204.42,204.63,17277.0,193.5498,193.9756,193.4268,193.6255,17277.0
2022-12-19 13:30:00,204.59,204.61,204.26,204.47,34786.0,193.5876,193.6065,193.2754,193.4741,34786.0
2022-12-19 13:40:00,204.51,204.68,204.28,204.41,31550.0,193.5119,193.6728,193.2943,193.4173,31550.0
2022-12-19 13:50:00,204.41,204.59,204.23,204.53,15439.0,193.4173,193.5876,193.247,193.5308,15439.0
2022-12-19 14:00:00,204.57,204.62,204.08,204.52,22641.0,193.5687,193.616,193.105,193.5214,22641.0
2022-12-19 14:10:00,204.49,204.87,204.41,204.87,32090.0,193.493,193.8526,193.4173,193.8526,32090.0
2022-12-19 14:20:00,204.88,205.26,204.71,205.24,42989.0,193.862,194.2216,193.7012,194.2027,42989.0
2022-12-19 14:30:00,205.2,205.59,205.16,205.42,67981.0,194.1648,194.5338,194.127,194.373,67981.0
2022-12-19 14:40:00,205.43,206.03,205.28,205.97,36011.0,194.3825,194.9502,194.2405,194.8934,36011.0
2022-12-19 14:50:00,205.84,206.11,205.3,205.7,42112.0,194.7704,195.0259,194.2594,194.6379,42112.0
2022-12-19 15:00:00,205.61,205.61,205.35,205.44,32443.0,194.5528,194.5528,194.3068,194.3919,32443.0
2022-12-19 15:10:00,205.44,206.31,205.4,205.87,41007.0,194.3919,195.2151,194.3541,194.7988,41007.0
2022-12-19 15:20:00,205.91,206.03,205.36,205.63,55013.0,194.8366,194.9502,194.3162,194.5717,55013.0
2022-12-19 15:30:00,205.57,206.02,205.5,205.97,115923.0,194.5149,194.9407,194.4487,194.8934,115923.0
2022-12-19 15:40:00,205.98,206.11,205.34,205.53,166079.0,194.9029,195.0259,194.2973,194.4771,166079.0
2022-12-19 15:50:00,205.55,206.01,205.3,205.53,224767.0,194.496,194.9313,194.2594,194.4771,224767.0
2022-12-20 09:30:00,202.97,206.64,202.97,206.2,82190.0,192.0547,195.5274,192.0547,195.111,82190.0
2022-12-20 09:40:00,206.35,206.48,205.55,206.0,30971.0,195.253,195.376,194.496,194.9218,30971.0
2022-12-20 09:50:00,206.0,206.66,205.65,206.5,35262.0,194.9218,195.5463,194.5906,195.3949,35262.0
2022-12-20 10:00:00,206.5,206.75,205.93,206.55,43305.0,195.3949,195.6315,194.8556,195.4422,43305.0
2022-12-20 10:10:00,206.59,206.97,206.01,206.96,23167.0,195.4801,195.8396,194.9313,195.8302,23167.0
2022-12-20 10:20:00,206.91,207.21,206.36,206.52,34219.0,195.7829,196.0667,195.2624,195.4138,34219.0
2022-12-20 10:30:00,206.52,207.19,206.51,207.05,29688.0,195.4138,196.0478,195.4044,195.9153,29688.0
2022-12-20 10:40:00,207.0,207.25,206.81,206.84,33653.0,195.868,196.1046,195.6882,195.7166,33653.0
2022-12-20 10:50:00,206.81,206.96,206.27,206.27,20201.0,195.6882,195.8302,195.1773,195.1773,20201.0
2022-12-20 11:00:00,206.38,206.52,205.42,205.74,34470.0,195.2814,195.4138,194.373,194.6758,34470.0
2022-12-20 11:10:00,205.81,206.26,205.77,205.95,12936.0,194.742,195.1678,194.7042,194.8745,12936.0
2022-12-20 11:20:00,205.95,206.2,205.5,205.5,14521.0,194.8745,195.111,194.4487,194.4487,14521.0
2022-12-20 11:30:00,205.63,205.74,205.38,205.38,19123.0,194.5717,194.6758,194.3351,194.3351,19123.0
2022-12-20 11:40:00,205.44,205.58,205.33,205.56,25114.0,194.3919,194.5244,194.2878,194.5055,25114.0
2022-12-20 11:50:00,205.56,205.78,204.89,205.54,49075.0,194.5055,194.7136,193.8715,194.4865,49075.0
2022-12-20 12:00:00,205.5,206.0,205.4,205.98,15145.0,194.4487,194.9218,194.3541,194.9029,15145.0
2022-12-20 12:10:00,205.93,205.99,205.31,205.34,16538.0,194.8556,194.9123,194.2689,194.2973,16538.0
2022-12-20 12:20:00,205.39,205.64,205.2,205.53,11816.0,194.3446,194.5812,194.1648,194.4771,11816.0
2022-12-20 12:30:00,205.53,205.77,205.34,205.48,16248.0,194.4771,194.7042,194.2973,194.4298,16248.0
2022-12-20 12:40:00,205.46,205.88,205.44,205.69,14687.0,194.4108,194.8083,194.3919,194.6285,14687.0
2022-12-20 12:50:00,205.66,205.94,205.52,205.94,19105.0,194.6001,194.865,194.4676,194.865,19105.0
2022-12-20 13:00:00,205.9,206.29,205.9,205.97,11140.0,194.8272,195.1962,194.8272,194.8934,11140.0
2022-12-20 13:10:00,205.98,206.21,205.73,206.14,9822.0,194.9029,195.1205,194.6663,195.0543,9822.0
2022-12-20 13:20:00,206.14,206.25,205.91,205.98,13975.0,195.0543,195.1584,194.8366,194.9029,13975.0
2022-12-20 13:30:00,205.98,206.15,205.89,206.11,25420.0,194.9029,195.0637,194.8177,195.0259,25420.0
2022-12-20 13:40:00,206.12,206.28,205.98,206.0,14460.0,195.0353,195.1867,194.9029,194.9218,14460.0
2022-12-20 13:50:00,206.03,206.13,205.87,205.99,19664.0,194.9502,195.0448,194.7988,194.9123,19664.0
2022-12-20 14:00:00,205.97,206.17,205.87,206.14,9979.0,194.8934,195.0827,194.7988,195.0543,9979.0
2022-12-20 14:10:00,206.14,206.36,205.98,206.13,27443.0,195.0543,195.2624,194.9029,195.0448,27443.0
2022-12-20 14:20:00,206.13,206.13,205.92,206.12,17304.0,195.0448,195.0448,194.8461,195.0353,17304.0
2022-12-20 14:30:00,206.1,206.12,205.56,205.64,15618.0,195.0164,195.0353,194.5055,194.5812,15618.0
2022-12-20 14:40:00,205.61,205.88,205.51,205.88,14011.0,194.5528,194.8083,194.4581,194.8083,14011.0
2022-12-20 14:50:00,205.85,206.15,205.77,205.93,14165.0,194.7799,195.0637,194.7042,194.8556,14165.0
2022-12-20 15:00:00,205.94,205.96,205.39,205.45,15683.0,194.865,194.8839,194.3446,194.4014,15683.0
2022-12-20 15:10:00,205.47,205.87,205.45,205.75,17334.0,194.4203,194.7988,194.4014,194.6852,17334.0
2022-12-20 15:20:00,205.75,205.89,205.68,205.89,21029.0,194.6852,194.8177,194.619,194.8177,21029.0
2022-12-20 15:30:00,205.86,206.01,205.82,206.01,30629.0,194.7893,194.9313,194.7515,194.9313,30629.0
2022-12-20 15:40:00,206.02,206.22,205.83,206.06,45472.0,194.9407,195.13,194.7609,194.9786,45472.0
2022-12-20 15:50:00,206.03,206.06,205.33,205.61,127693.0,194.9502,194.9786,194.2878,194.5528,127693.0
2022-12-21 09:30:00,206.51,207.58,205.2,205.2,27978.0,195.4044,196.4168,194.1648,194.1648,27978.0
2022-12-21 09:40:00,205.45,205.85,204.36,204.74,15577.0,194.4014,194.7799,193.37,193.7296,15577.0
2022-12-21 09:50:00,204.72,205.5,204.59,205.38,8450.0,193.7106,194.4487,193.5876,194.3351,8450.0
2022-12-21 10:00:00,205.65,205.93,205.54,205.69,21966.0,194.5906,194.8556,194.4865,194.6285,21966.0
2022-12-21 10:10:00,205.57,205.68,205.35,205.47,8842.0,194.5149,194.619,194.3068,194.4203,8842.0
2022-12-21 10:20:00,205.35,205.7,205.3,205.53,9804.0,194.3068,194.6379,194.2594,194.4771,9804.0
2022-12-21 10:30:00,205.61,206.06,205.61,205.92,26530.0,194.5528,194.9786,194.5528,194.8461,26530.0
2022-12-21 10:40:00,205.9,206.21,205.77,205.84,24090.0,194.8272,195.1205,194.7042,194.7704,24090.0
2022-12-21 10:50:00,205.84,206.32,205.84,206.28,20197.0,194.7704,195.2246,194.7704,195.1867,20197.0
2022-12-21 11:00:00,206.27,206.39,205.9,206.08,33618.0,195.1773,195.2908,194.8272,194.9975,33618.0
2022-12-21 11:10:00,206.08,206.33,205.83,205.83,23772.0,194.9975,195.2341,194.7609,194.7609,23772.0
2022-12-21 11:20:00,205.8,205.89,205.49,205.59,29864.0,194.7326,194.8177,194.4392,194.5338,29864.0
2022-12-21 11:30:00,205.63,205.96,205.63,205.78,14086.0,194.5717,194.8839,194.5717,194.7136,14086.0
2022-12-21 11:40:00,205.74,205.76,205.38,205.42,16780.0,194.6758,194.6947,194.3351,194.373,16780.0
2022-12-21 11:50:00,205.45,205.52,204.97,205.05,17042.0,194.4014,194.4676,193.9472,194.0229,17042.0
2022-12-21 12:00:00,205.09,205.52,205.05,205.27,29264.0,194.0607,194.4676,194.0229,194.2311,29264.0
2022-12-21 12:10:00,205.29,205.83,205.22,205.78,39345.0,194.25,194.7609,194.1837,194.7136,39345.0
2022-12-21 12:20:00,205.81,206.2,205.65,205.79,30219.0,194.742,195.111,194.5906,194.7231,30219.0
2022-12-21 12:30:00,205.78,206.15,205.77,206.09,17943.0,194.7136,195.0637,194.7042,195.007,17943.0
2022-12-21 12:40:00,206.04,206.57,206.03,206.49,35497.0,194.9596,195.4611,194.9502,195.3854,35497.0
2022-12-21 12:50:00,206.41,206.71,206.19,206.27,28403.0,195.3097,195.5936,195.1016,195.1773,28403.0
2022-12-21 13:00:00,206.3,206.46,206.17,206.23,32028.0,195.2057,195.3571,195.0827,195.1394,32028.0
2022-12-21 13:10:00,206.27,206.31,205.84,205.95,29488.0,195.1773,195.2151,194.7704,194.8745,29488.0
2022-12-21 13:20:00,205.96,206.07,205.85,206.0,9919.0,194.8839,194.988,194.7799,194.9218,9919.0
2022-12-21 13:30:00,206.07,206.54,206.04,206.08,34851.0,194.988,195.4328,194.9596,194.9975,34851.0
2022-12-21 13:40:00,206.13,206.44,206.13,206.28,22852.0,195.0448,195.3381,195.0448,195.1867,22852.0
2022-12-21 13:50:00,206.29,206.48,206.16,206.48,23427.0,195.1962,195.376,195.0732,195.376,23427.0
2022-12-21 14:00:00,206.47,206.65,206.28,206.28,31263.0,195.3665,195.5368,195.1867,195.1867,31263.0
2022-12-21 14:10:00,206.27,206.4,206.19,206.35,19457.0,195.1773,195.3003,195.1016,195.253,19457.0
2022-12-21 14:20:00,206.38,206.45,206.08,206.09,66423.0,195.2814,195.3476,194.9975,195.007,66423.0
2022-12-21 14:30:00,206.05,206.53,206.0,206.53,23948.0,194.9691,195.4233,194.9218,195.4233,23948.0
2022-12-21 14:40:00,206.55,206.67,206.38,206.41,31664.0,195.4422,195.5558,195.2814,195.3097,31664.0
2022-12-21 14:50:00,206.48,206.53,206.3,206.5,27575.0,195.376,195.4233,195.2057,195.3949,27575.0
2022-12-21 15:00:00,206.44,206.44,206.01,206.01,23647.0,195.3381,195.3381,194.9313,194.9313,23647.0
2022-12-21 15:10:00,206.06,206.42,206.0,206.22,23890.0,194.9786,195.3192,194.9218,195.13,23890.0
2022-12-21 15:20:00,206.25,206.66,206.23,206.46,24247.0,195.1584,195.5463,195.1394,195.3571,24247.0
2022-12-21 15:30:00,206.48,206.61,206.42,206.43,37449.0,195.376,195.499,195.3192,195.3287,37449.0
2022-12-21 15:40:00,206.48,206.64,206.13,206.64,61656.0,195.376,195.5274,195.0448,195.5274,61656.0
2022-12-21 15:50:00,206.64,207.0,206.39,206.96,114726.0,195.5274,195.868,195.2908,195.8302,114726.0
2022-12-22 09:30:00,206.28,207.2,206.0,206.47,38272.0,195.1867,196.0573,194.9218,195.3665,38272.0
2022-12-22 09:40:00,206.64,206.96,206.16,206.18,16319.0,195.5274,195.8302,195.0732,195.0921,16319.0
2022-12-22 09:50:00,205.97,206.49,205.94,205.94,14198.0,194.8934,195.3854,194.865,194.865,14198.0
2022-12-22 10:00:00,205.8,205.94,205.14,205.71,13333.0,194.7326,194.865,194.108,194.6474,13333.0
2022-12-22 10:10:00,205.74,206.01,205.46,205.9,7668.0,194.6758,194.9313,194.4108,194.8272,7668.0
2022-12-22 10:20:00,205.98,205.98,205.64,205.72,13052.0,194.9029,194.9029,194.5812,194.6569,13052.0
2022-12-22 10:30:00,205.65,206.01,205.41,206.01,15199.0,194.5906,194.9313,194.3635,194.9313,15199.0
2022-12-22 10:40:00,206.07,206.07,205.66,205.86,7844.0,194.988,194.988,194.6001,194.7893,7844.0
2022-12-22 10:50:00,205.93,206.42,205.93,206.12,10985.0,194.8556,195.3192,194.8556,195.0353,10985.0
2022-12-22 11:00:00,206.02,206.08,205.66,205.67,11823.0,194.9407,194.9975,194.6001,194.6095,11823.0
2022-12-22 11:10:00,205.59,205.66,205.38,205.54,14116.0,194.5338,194.6001,194.3351,194.4865,14116.0
2022-12-22 11:20:00,205.51,205.83,205.47,205.83,16262.0,194.4581,194.7609,194.4203,194.7609,16262.0
2022-12-22 11:30:00,205.84,205.89,205.56,205.62,10841.0,194.7704,194.8177,194.5055,194.5622,10841.0
2022-12-22 11:40:00,205.61,205.72,205.52,205.58,13128.0,194.5528,194.6569,194.4676,194.5244,13128.0
2022-12-22 11:50:00,205.58,205.83,205.53,205.61,20522.0,194.5244,194.7609,194.4771,194.5528,20522.0
2022-12-22 12:00:00,205.62,205.76,205.56,205.61,8721.0,194.5622,194.6947,194.5055,194.5528,8721.0
2022-12-22 12:10:00,205.64,205.69,204.72,204.77,26672.0,194.5812,194.6285,193.7106,193.7579,26672.0
2022-12-22 12:20:00,204.83,204.92,203.62,203.63,14280.0,193.8147,193.8999,192.6698,192.6792,14280.0
2022-12-22 12:30:00,203.64,203.87,203.36,203.7,15303.0,192.6887,192.9063,192.4238,192.7455,15303.0
2022-12-22 12:40:00,203.81,203.81,203.53,203.73,9048.0,192.8496,192.8496,192.5846,192.7739,9048.0
2022-12-22 12:50:00,203.66,203.91,203.62,203.84,7999.0,192.7076,192.9442,192.6698,192.878,7999.0
2022-12-22 13:00:00,203.77,203.77,202.7,202.9,14225.0,192.8117,192.8117,191.7993,191.9885,14225.0
2022-12-22 13:10:00,202.95,203.2,202.89,202.93,11078.0,192.0358,192.2724,191.979,192.0169,11078.0
2022-12-22 13:20:00,202.91,203.1,202.8,202.91,12028.0,191.998,192.1778,191.8939,191.998,12028.0
2022-12-22 13:30:00,202.84,202.84,202.31,202.55,13784.0,191.9317,191.9317,191.4302,191.6573,13784.0
2022-12-22 13:40:00,202.67,202.98,202.57,202.82,9411.0,191.7709,192.0642,191.6763,191.9128,9411.0
2022-12-22 13:50:00,202.81,203.18,202.81,203.04,9461.0,191.9033,192.2534,191.9033,192.121,9461.0
2022-12-22 14:00:00,203.04,203.23,202.6,202.85,18775.0,192.121,192.3008,191.7046,191.9412,18775.0
2022-12-22 14:10:00,202.85,203.47,202.85,203.27,7863.0,191.9412,192.5279,191.9412,192.3386,7863.0
2022-12-22 14:20:00,203.29,203.67,203.1,203.67,15794.0,192.3575,192.7171,192.1778,192.7171,15794.0
2022-12-22 14:30:00,203.69,204.08,203.53,203.96,10311.0,192.736,193.105,192.5846,192.9915,10311.0
2022-12-22 14:40:00,203.99,204.09,203.65,204.03,12498.0,193.0199,193.1145,192.6982,193.0577,12498.0
2022-12-22 14:50:00,204.03,204.53,203.97,204.51,10225.0,193.0577,193.5308,193.001,193.5119,10225.0
2022-12-22 15:00:00,204.53,204.73,204.11,204.66,14199.0,193.5308,193.7201,193.1334,193.6539,14199.0
2022-12-22 15:10:00,204.56,204.6,204.24,204.5,14499.0,193.5592,193.5971,193.2564,193.5025,14499.0
2022-12-22 15:20:00,204.55,205.12,204.55,205.03,20243.0,193.5498,194.0891,193.5498,194.004,20243.0
2022-12-22 15:30:00,205.09,205.47,204.69,204.78,19585.0,194.0607,194.4203,193.6822,193.7674,19585.0
2022-12-22 15:40:00,204.82,204.85,204.38,204.73,22676.0,193.8053,193.8336,193.3889,193.7201,22676.0
2022-12-22 15:50:00,204.8,205.06,204.54,204.89,95168.0,193.7863,194.0323,193.5403,193.8715,95168.0
2022-12-23 09:30:00,204.83,205.5,204.01,204.01,12155.0,193.8147,194.4487,193.0388,193.0388,12155.0
2022-12-23 09:40:00,204.39,205.24,204.01,204.34,5149.0,193.3984,194.2027,193.0388,193.3511,5149.0
2022-12-23 09:50:00,204.61,204.9,204.0,204.22,19037.0,193.6065,193.881,193.0294,193.2375,19037.0
2022-12-23 10:00:00,204.36,205.15,204.24,205.15,8343.0,193.37,194.1175,193.2564,194.1175,8343.0
2022-12-23 10:10:00,205.08,205.21,204.59,204.94,15953.0,194.0513,194.1743,193.5876,193.9188,15953.0
2022-12-23 10:20:00,205.08,205.33,204.96,205.01,12650.0,194.0513,194.2878,193.9377,193.985,12650.0
2022-12-23 10:30:00,205.09,205.6,204.91,205.6,31985.0,194.0607,194.5433,193.8904,194.5433,31985.0
2022-12-23 10:40:00,205.42,205.42,204.91,205.4,7289.0,194.373,194.373,193.8904,194.3541,7289.0
2022-12-23 10:50:00,205.17,205.23,204.63,204.85,6773.0,194.1364,194.1932,193.6255,193.8336,6773.0
2022-12-23 11:00:00,204.77,204.96,204.71,204.96,4484.0,193.7579,193.9377,193.7012,193.9377,4484.0
2022-12-23 11:10:00,205.17,205.17,204.91,204.96,5040.0,194.1364,194.1364,193.8904,193.9377,5040.0
2022-12-23 11:20:00,205.04,205.1,204.88,205.04,10793.0,194.0134,194.0702,193.862,194.0134,10793.0
2022-12-23 11:30:00,205.03,205.58,205.03,205.58,4859.0,194.004,194.5244,194.004,194.5244,4859.0
2022-12-23 11:40:00,205.53,205.74,205.48,205.73,7021.0,194.4771,194.6758,194.4298,194.6663,7021.0
2022-12-23 11:50:00,205.76,205.79,205.58,205.64,6257.0,194.6947,194.7231,194.5244,194.5812,6257.0
2022-12-23 12:00:00,205.78,205.8,205.45,205.45,15998.0,194.7136,194.7326,194.4014,194.4014,15998.0
2022-12-23 12:10:00,205.51,205.85,205.48,205.78,11169.0,194.4581,194.7799,194.4298,194.7136,11169.0
2022-12-23 12:20:00,205.75,205.78,205.43,205.44,15756.0,194.6852,194.7136,194.3825,194.3919,15756.0
2022-12-23 12:30:00,205.48,206.15,205.31,205.75,22882.0,194.4298,195.0637,194.2689,194.6852,22882.0
2022-12-23 12:40:00,205.85,206.14,205.83,206.08,6560.0,194.7799,195.0543,194.7609,194.9975,6560.0
2022-12-23 12:50:00,206.02,206.03,205.71,205.82,6807.0,194.9407,194.9502,194.6474,194.7515,6807.0
2022-12-23 13:00:00,205.89,206.13,205.89,206.02,3671.0,194.8177,195.0448,194.8177,194.9407,3671.0
2022-12-23 13:10:00,206.02,206.17,205.77,205.9,9301.0,194.9407,195.0827,194.7042,194.8272,9301.0
2022-12-23 13:20:00,205.91,206.07,205.75,205.99,5456.0,194.8366,194.988,194.6852,194.9123,5456.0
2022-12-23 13:30:00,205.92,206.06,205.92,206.0,12281.0,194.8461,194.9786,194.8461,194.9218,12281.0
2022-12-23 13:40:00,205.95,206.04,205.77,205.94,10817.0,194.8745,194.9596,194.7042,194.865,10817.0
2022-12-23 13:50:00,205.97,206.0,205.78,205.9,5621.0,194.8934,194.9218,194.7136,194.8272,5621.0
2022-12-23 14:00:00,205.87,205.94,205.69,205.89,4892.0,194.7988,194.865,194.6285,194.8177,4892.0
2022-12-23 14:10:00,205.9,206.07,205.82,205.95,5884.0,194.8272,194.988,194.7515,194.8745,5884.0
2022-12-23 14:20:00,205.97,206.0,205.75,205.89,7277.0,194.8934,194.9218,194.6852,194.8177,7277.0
2022-12-23 14:30:00,205.94,206.07,205.89,206.02,8755.0,194.865,194.988,194.8177,194.9407,8755.0
2022-12-23 14:40:00,206.01,206.01,205.74,205.74,11045.0,194.9313,194.9313,194.6758,194.6758,11045.0
2022-12-23 14:50:00,205.88,206.17,205.88,206.17,5665.0,194.8083,195.0827,194.8083,195.0827,5665.0
2022-12-23 15:00:00,206.25,206.37,206.13,206.21,6511.0,195.1584,195.2719,195.0448,195.1205,6511.0
2022-12-23 15:10:00,206.28,206.55,206.17,206.18,10516.0,195.1867,195.4422,195.0827,195.0921,10516.0
2022-12-23 15:20:00,206.24,206.24,205.85,205.88,7605.0,195.1489,195.1489,194.7799,194.8083,7605.0
2022-12-23 15:30:00,205.9,205.95,205.67,205.77,12549.0,194.8272,194.8745,194.6095,194.7042,12549.0
2022-12-23 15:40:00,205.78,206.22,205.71,206.19,16017.0,194.7136,195.13,194.6474,195.1016,16017.0
2022-12-23 15:50:00,206.21,206.32,206.07,206.31,53575.0,195.1205,195.2246,194.988,195.2151,53575.0
2022-12-27 09:30:00,207.0,207.99,206.98,207.56,15790.0,195.868,196.8048,195.8491,196.3979,15790.0
2022-12-27 09:40:00,207.64,208.3,207.4,207.57,10241.0,196.4736,197.0981,196.2465,196.4074,10241.0
2022-12-27 09:50:00,207.34,207.63,206.86,207.07,18723.0,196.1897,196.4641,195.7355,195.9343,18723.0
2022-12-27 10:00:00,207.12,207.15,206.63,207.15,9340.0,195.9816,196.01,195.5179,196.01,9340.0
2022-12-27 10:10:00,207.22,208.21,207.22,208.21,7177.0,196.0762,197.0129,196.0762,197.0129,7177.0
2022-12-27 10:20:00,208.48,208.78,208.17,208.59,10887.0,197.2684,197.5523,196.9751,197.3725,10887.0
2022-12-27 10:30:00,208.55,208.95,208.55,208.87,7096.0,197.3347,197.7132,197.3347,197.6375,7096.0
2022-12-27 10:40:00,208.87,209.21,208.71,209.01,10546.0,197.6375,197.9592,197.4861,197.7699,10546.0
2022-12-27 10:50:00,208.95,209.13,208.69,208.69,8130.0,197.7132,197.8835,197.4671,197.4671,8130.0
2022-12-27 11:00:00,208.69,209.08,208.59,209.08,11618.0,197.4671,197.8362,197.3725,197.8362,11618.0
2022-12-27 11:10:00,209.09,209.3,208.46,208.53,5174.0,197.8456,198.0443,197.2495,197.3157,5174.0
2022-12-27 11:20:00,208.46,208.76,208.32,208.58,9493.0,197.2495,197.5334,197.117,197.3631,9493.0
2022-12-27 11:30:00,208.51,208.88,208.51,208.82,6662.0,197.2968,197.6469,197.2968,197.5901,6662.0
2022-12-27 11:40:00,208.71,208.87,208.08,208.08,11860.0,197.4861,197.6375,196.8899,196.8899,11860.0
2022-12-27 11:50:00,208.16,208.41,208.06,208.41,3717.0,196.9656,197.2022,196.871,197.2022,3717.0
2022-12-27 12:00:00,208.49,208.59,208.11,208.12,2952.0,197.2779,197.3725,196.9183,196.9278,2952.0
2022-12-27 12:10:00,208.26,208.27,207.75,207.85,2340.0,197.0603,197.0697,196.5777,196.6723,2340.0
2022-12-27 12:20:00,207.83,207.87,207.52,207.71,2561.0,196.6534,196.6912,196.3601,196.5398,2561.0
2022-12-27 12:30:00,207.66,207.69,207.48,207.56,2733.0,196.4925,196.5209,196.3222,196.3979,2733.0
2022-12-27 12:40:00,207.56,207.57,206.98,207.2,11758.0,196.3979,196.4074,195.8491,196.0573,11758.0
2022-12-27 12:50:00,207.11,207.33,207.05,207.33,4551.0,195.9721,196.1803,195.9153,196.1803,4551.0
2022-12-27 13:00:00,207.56,207.61,207.39,207.39,6317.0,196.3979,196.4452,196.237,196.237,6317.0
2022-12-27 13:10:00,207.42,207.81,207.42,207.62,7451.0,196.2654,196.6345,196.2654,196.4547,7451.0
2022-12-27 13:20:00,207.7,208.02,207.7,207.86,3558.0,196.5304,196.8332,196.5304,196.6818,3558.0
2022-12-27 13:30:00,207.85,208.16,207.85,208.16,3648.0,196.6723,196.9656,196.6723,196.9656,3648.0
2022-12-27 13:40:00,208.05,208.06,207.7,207.86,6998.0,196.8616,196.871,196.5304,196.6818,6998.0
2022-12-27 13:50:00,207.88,207.95,207.15,207.22,5505.0,196.7007,196.7669,196.01,196.0762,5505.0
2022-12-27 14:00:00,207.2,207.34,207.07,207.1,2870.0,196.0573,196.1897,195.9343,195.9626,2870.0
2022-12-27 14:10:00,207.07,207.1,206.84,207.0,7803.0,195.9343,195.9626,195.7166,195.868,7803.0
2022-12-27 14:20:00,206.81,207.11,206.8,206.9,3164.0,195.6882,195.9721,195.6788,195.7734,3164.0
2022-12-27 14:30:00,206.9,207.11,206.83,206.91,5539.0,195.7734,195.9721,195.7072,195.7829,5539.0
2022-12-27 14:40:00,206.92,207.23,206.85,207.23,1457.0,195.7923,196.0857,195.7261,196.0857,1457.0
2022-12-27 14:50:00,207.28,207.46,207.17,207.42,11372.0,196.133,196.3033,196.0289,196.2654,11372.0
2022-12-27 15:00:00,207.44,207.57,207.14,207.57,15995.0,196.2844,196.4074,196.0005,196.4074,15995.0
2022-12-27 15:10:00,207.56,207.94,207.47,207.48,7723.0,196.3979,196.7575,196.3127,196.3222,7723.0
2022-12-27 15:20:00,207.48,207.66,207.44,207.5,7070.0,196.3222,196.4925,196.2844,196.3411,7070.0
2022-12-27 15:30:00,207.57,207.57,207.2,207.46,7650.0,196.4074,196.4074,196.0573,196.3033,7650.0
2022-12-27 15:40:00,207.46,207.46,206.86,206.91,11620.0,196.3033,196.3033,195.7355,195.7829,11620.0
2022-12-27 15:50:00,206.84,206.91,206.4,206.45,52341.0,195.7166,195.7829,195.3003,195.3476,52341.0
2022-12-28 09:30:00,207.15,207.99,206.1,206.85,11488.0,196.01,196.8048,195.0164,195.7261,11488.0
2022-12-28 09:40:00,206.85,207.27,206.64,207.17,4762.0,195.7261,196.1235,195.5274,196.0289,4762.0
2022-12-28 09:50:00,207.14,207.17,206.7,206.8,5853.0,196.0005,196.0289,195.5842,195.6788,5853.0
2022-12-28 10:00:00,206.73,206.98,206.41,206.43,3832.0,195.6125,195.8491,195.3097,195.3287,3832.0
2022-12-28 10:10:00,206.46,206.62,206.2,206.3,7978.0,195.3571,195.5085,195.111,195.2057,7978.0
2022-12-28 10:20:00,206.3,206.49,205.71,205.88,8838.0,195.2057,195.3854,194.6474,194.8083,8838.0
2022-12-28 10:30:00,205.86,205.88,205.58,205.62,13002.0,194.7893,194.8083,194.5244,194.5622,13002.0
2022-12-28 10:40:00,205.64,205.64,205.26,205.54,16740.0,194.5812,194.5812,194.2216,194.4865,16740.0
2022-12-28 10:50:00,205.55,205.55,205.11,205.11,8878.0,194.496,194.496,194.0797,194.0797,8878.0
2022-12-28 11:00:00,205.09,205.6,204.88,204.88,17214.0,194.0607,194.5433,193.862,193.862,17214.0
2022-12-28 11:10:00,204.89,205.27,204.78,205.27,6516.0,193.8715,194.2311,193.7674,194.2311,6516.0
2022-12-28 11:20:00,205.22,205.44,205.15,205.21,7108.0,194.1837,194.3919,194.1175,194.1743,7108.0
2022-12-28 11:30:00,205.28,205.36,204.86,204.92,6010.0,194.2405,194.3162,193.8431,193.8999,6010.0
2022-12-28 11:40:00,204.97,205.14,204.83,204.92,9064.0,193.9472,194.108,193.8147,193.8999,9064.0
2022-12-28 11:50:00,204.84,204.88,204.62,204.77,8243.0,193.8242,193.862,193.616,193.7579,8243.0
2022-12-28 12:00:00,204.85,205.0,204.65,204.75,5669.0,193.8336,193.9756,193.6444,193.739,5669.0
2022-12-28 12:10:00,204.77,204.85,204.5,204.53,14413.0,193.7579,193.8336,193.5025,193.5308,14413.0
2022-12-28 12:20:00,204.54,204.62,204.23,204.35,5625.0,193.5403,193.616,193.247,193.3605,5625.0
2022-12-28 12:30:00,204.31,204.7,204.31,204.59,9976.0,193.3227,193.6917,193.3227,193.5876,9976.0
2022-12-28 12:40:00,204.59,205.01,204.56,204.92,6198.0,193.5876,193.985,193.5592,193.8999,6198.0
2022-12-28 12:50:00,204.97,205.33,204.92,205.3,4975.0,193.9472,194.2878,193.8999,194.2594,4975.0
2022-12-28 13:00:00,205.3,205.61,205.3,205.59,5171.0,194.2594,194.5528,194.2594,194.5338,5171.0
2022-12-28 13:10:00,205.56,205.7,205.36,205.7,7460.0,194.5055,194.6379,194.3162,194.6379,7460.0
2022-12-28 13:20:00,205.72,205.75,205.26,205.33,6557.0,194.6569,194.6852,194.2216,194.2878,6557.0
2022-12-28 13:30:00,205.33,205.39,205.02,205.21,7591.0,194.2878,194.3446,193.9945,194.1743,7591.0
2022-12-28 13:40:00,205.21,205.45,205.18,205.45,6242.0,194.1743,194.4014,194.1459,194.4014,6242.0
2022-12-28 13:50:00,205.4,205.44,205.22,205.23,4980.0,194.3541,194.3919,194.1837,194.1932,4980.0
2022-12-28 14:00:00,205.25,205.3,205.07,205.07,6241.0,194.2121,194.2594,194.0418,194.0418,6241.0
2022-12-28 14:10:00,205.11,205.11,204.66,205.02,6355.0,194.0797,194.0797,193.6539,193.9945,6355.0
2022-12-28 14:20:00,205.0,205.17,204.87,205.17,6796.0,193.9756,194.1364,193.8526,194.1364,6796.0
2022-12-28 14:30:00,205.15,205.4,205.09,205.31,8967.0,194.1175,194.3541,194.0607,194.2689,8967.0
2022-12-28 14:40:00,205.36,205.71,205.31,205.65,7060.0,194.3162,194.6474,194.2689,194.5906,7060.0
2022-12-28 14:50:00,205.66,205.72,205.42,205.45,7869.0,194.6001,194.6569,194.373,194.4014,7869.0
2022-12-28 15:00:00,205.47,205.49,205.05,205.13,10120.0,194.4203,194.4392,194.0229,194.0986,10120.0
2022-12-28 15:10:00,205.11,205.13,204.54,204.76,11585.0,194.0797,194.0986,193.5403,193.7485,11585.0
2022-12-28 15:20:00,204.79,204.85,204.6,204.78,13934.0,193.7769,193.8336,193.5971,193.7674,13934.0
2022-12-28 15:30:00,204.78,205.11,204.69,204.78,21129.0,193.7674,194.0797,193.6822,193.7674,21129.0
2022-12-28 15:40:00,204.78,204.8,204.36,204.67,23186.0,193.7674,193.7863,193.37,193.6633,23186.0
2022-12-28 15:50:00,204.61,204.78,204.51,204.6,54404.0,193.6065,193.7674,193.5119,193.5971,54404.0
2022-12-29 09:30:00,204.67,205.84,204.66,205.34,11100.0,193.6633,194.7704,193.6539,194.2973,11100.0
2022-12-29 09:40:00,205.54,206.37,205.54,206.04,9428.0,194.4865,195.2719,194.4865,194.9596,9428.0
2022-12-29 09:50:00,205.93,206.25,205.56,206.08,16779.0,194.8556,195.1584,194.5055,194.9975,16779.0
2022-12-29 10:00:00,206.16,206.92,206.16,206.56,9169.0,195.0732,195.7923,195.0732,195.4517,9169.0
2022-12-29 10:10:00,206.55,207.06,206.55,207.02,14838.0,195.4422,195.9248,195.4422,195.8869,14838.0
2022-12-29 10:20:00,207.16,207.21,206.46,206.57,13707.0,196.0194,196.0667,195.3571,195.4611,13707.0
2022-12-29 10:30:00,206.6,206.74,206.28,206.28,13579.0,195.4895,195.622,195.1867,195.1867,13579.0
2022-12-29 10:40:00,206.24,206.25,205.88,205.92,11032.0,195.1489,195.1584,194.8083,194.8461,11032.0
2022-12-29 10:50:00,205.97,206.0,205.72,205.9,12252.0,194.8934,194.9218,194.6569,194.8272,12252.0
2022-12-29 11:00:00,205.93,206.0,205.65,205.7,10848.0,194.8556,194.9218,194.5906,194.6379,10848.0
2022-12-29 11:10:00,205.72,205.75,205.05,205.72,12369.0,194.6569,194.6852,194.0229,194.6569,12369.0
2022-12-29 11:20:00,205.67,205.96,205.57,205.73,26747.0,194.6095,194.8839,194.5149,194.6663,26747.0
2022-12-29 11:30:00,205.75,206.37,205.51,206.32,30163.0,194.6852,195.2719,194.4581,195.2246,30163.0
2022-12-29 11:40:00,206.45,206.7,206.16,206.6,8968.0,195.3476,195.5842,195.0732,195.4895,8968.0
2022-12-29 11:50:00,206.62,206.79,206.56,206.71,10127.0,195.5085,195.6693,195.4517,195.5936,10127.0
2022-12-29 12:00:00,206.73,206.93,206.58,206.91,10126.0,195.6125,195.8018,195.4706,195.7829,10126.0
2022-12-29 12:10:00,206.97,207.4,206.9,207.28,7828.0,195.8396,196.2465,195.7734,196.133,7828.0
2022-12-29 12:20:00,207.29,207.9,207.26,207.84,8364.0,196.1424,196.7196,196.114,196.6628,8364.0
2022-12-29 12:30:00,207.8,208.1,207.39,207.5,11732.0,196.625,196.9089,196.237,196.3411,11732.0
2022-12-29 12:40:00,207.55,207.62,207.21,207.32,3935.0,196.3884,196.4547,196.0667,196.1708,3935.0
2022-12-29 12:50:00,207.33,207.65,207.27,207.65,4647.0,196.1803,196.4831,196.1235,196.4831,4647.0
2022-12-29 13:00:00,207.6,207.6,207.17,207.17,7009.0,196.4358,196.4358,196.0289,196.0289,7009.0
2022-12-29 13:10:00,207.13,207.28,206.82,206.82,5654.0,195.991,196.133,195.6977,195.6977,5654.0
2022-12-29 13:20:00,206.91,207.29,206.82,207.2,12996.0,195.7829,196.1424,195.6977,196.0573,12996.0
2022-12-29 13:30:00,207.14,207.23,206.96,207.08,3669.0,196.0005,196.0857,195.8302,195.9437,3669.0
2022-12-29 13:40:00,207.1,207.43,207.1,207.37,1774.0,195.9626,196.2749,195.9626,196.2181,1774.0
2022-12-29 13:50:00,207.37,207.61,207.33,207.6,10393.0,196.2181,196.4452,196.1803,196.4358,10393.0
2022-12-29 14:00:00,207.6,207.7,207.55,207.59,5859.0,196.4358,196.5304,196.3884,196.4263,5859.0
2022-12-29 14:10:00,207.59,207.59,207.29,207.29,4461.0,196.4263,196.4263,196.1424,196.1424,4461.0
2022-12-29 14:20:00,207.24,207.47,207.16,207.25,12362.0,196.0951,196.3127,196.0194,196.1046,12362.0
2022-12-29 14:30:00,207.25,207.41,207.13,207.19,3923.0,196.1046,196.256,195.991,196.0478,3923.0
2022-12-29 14:40:00,207.19,207.22,207.03,207.04,3123.0,196.0478,196.0762,195.8964,195.9059,3123.0
2022-12-29 14:50:00,207.04,207.04,206.66,206.66,9966.0,195.9059,195.9059,195.5463,195.5463,9966.0
2022-12-29 15:00:00,206.71,206.81,206.55,206.69,6718.0,195.5936,195.6882,195.4422,195.5747,6718.0
2022-12-29 15:10:00,206.66,206.69,206.5,206.53,12622.0,195.5463,195.5747,195.3949,195.4233,12622.0
2022-12-29 15:20:00,206.45,206.47,206.11,206.11,9876.0,195.3476,195.3665,195.0259,195.0259,9876.0
2022-12-29 15:30:00,206.2,206.55,206.08,206.09,12981.0,195.111,195.4422,194.9975,195.007,12981.0
2022-12-29 15:40:00,206.09,206.71,206.09,206.68,17782.0,195.007,195.5936,195.007,195.5652,17782.0
2022-12-29 15:50:00,206.67,207.1,206.52,206.72,51470.0,195.5558,195.9626,195.4138,195.6031,51470.0
2022-12-30 09:30:00,206.82,207.89,206.8,207.55,15380.0,195.6977,196.7102,195.6788,196.3884,15380.0
2022-12-30 09:40:00,207.18,207.35,206.23,206.23,5381.0,196.0383,196.1992,195.1394,195.1394,5381.0
2022-12-30 09:50:00,206.45,206.91,206.4,206.69,2792.0,195.3476,195.7829,195.3003,195.5747,2792.0
2022-12-30 10:00:00,206.65,206.65,206.37,206.5,8994.0,195.5368,195.5368,195.2719,195.3949,8994.0
2022-12-30 10:10:00,206.4,207.08,206.4,207.08,8963.0,195.3003,195.9437,195.3003,195.9437,8963.0
2022-12-30 10:20:00,207.03,207.09,206.64,207.01,6213.0,195.8964,195.9532,195.5274,195.8775,6213.0
2022-12-30 10:30:00,206.97,207.04,206.68,206.76,5486.0,195.8396,195.9059,195.5652,195.6409,5486.0
2022-12-30 10:40:00,206.76,207.22,206.73,207.01,5857.0,195.6409,196.0762,195.6125,195.8775,5857.0
2022-12-30 10:50:00,207.15,207.32,206.66,206.74,3851.0,196.01,196.1708,195.5463,195.622,3851.0
2022-12-30 11:00:00,206.68,206.75,206.53,206.71,2689.0,195.5652,195.6315,195.4233,195.5936,2689.0
2022-12-30 11:10:00,206.5,206.78,206.31,206.52,4276.0,195.3949,195.6599,195.2151,195.4138,4276.0
2022-12-30 11:20:00,206.31,206.35,205.84,205.84,3282.0,195.2151,195.253,194.7704,194.7704,3282.0
2022-12-30 11:30:00,205.94,206.2,205.91,206.09,4312.0,194.865,195.111,194.8366,195.007,4312.0
2022-12-30 11:40:00,206.18,206.37,206.0,206.16,4373.0,195.0921,195.2719,194.9218,195.0732,4373.0
2022-12-30 11:50:00,206.28,206.75,206.19,206.75,2687.0,195.1867,195.6315,195.1016,195.6315,2687.0
2022-12-30 12:00:00,206.73,206.87,206.68,206.8,1989.0,195.6125,195.745,195.5652,195.6788,1989.0
2022-12-30 12:10:00,206.85,206.89,206.54,206.62,4632.0,195.7261,195.7639,195.4328,195.5085,4632.0
2022-12-30 12:20:00,206.52,206.86,206.52,206.84,6614.0,195.4138,195.7355,195.4138,195.7166,6614.0
2022-12-30 12:30:00,206.84,206.92,206.74,206.85,3957.0,195.7166,195.7923,195.622,195.7261,3957.0
2022-12-30 12:40:00,206.9,206.9,206.67,206.73,10904.0,195.7734,195.7734,195.5558,195.6125,10904.0
2022-12-30 12:50:00,206.69,206.78,206.52,206.63,5026.0,195.5747,195.6599,195.4138,195.5179,5026.0
2022-12-30 13:00:00,206.74,206.82,206.57,206.65,4244.0,195.622,195.6977,195.4611,195.5368,4244.0
2022-12-30 13:10:00,206.62,206.68,206.25,206.27,5719.0,195.5085,195.5652,195.1584,195.1773,5719.0
2022-12-30 13:20:00,206.29,206.29,205.4,205.84,3727.0,195.1962,195.1962,194.3541,194.7704,3727.0
2022-12-30 13:30:00,206.19,206.31,206.07,206.28,4662.0,195.1016,195.2151,194.988,195.1867,4662.0
2022-12-30 13:40:00,206.16,206.37,206.04,206.11,10433.0,195.0732,195.2719,194.9596,195.0259,10433.0
2022-12-30 13:50:00,206.15,206.33,206.15,206.32,2708.0,195.0637,195.2341,195.0637,195.2246,2708.0
2022-12-30 14:00:00,206.25,206.28,205.97,206.06,4632.0,195.1584,195.1867,194.8934,194.9786,4632.0
2022-12-30 14:10:00,206.02,206.28,205.95,206.26,3181.0,194.9407,195.1867,194.8745,195.1678,3181.0
2022-12-30 14:20:00,206.18,206.26,206.04,206.26,3031.0,195.0921,195.1678,194.9596,195.1678,3031.0
2022-12-30 14:30:00,206.19,206.4,206.1,206.39,5233.0,195.1016,195.3003,195.0164,195.2908,5233.0
2022-12-30 14:40:00,206.34,206.35,206.08,206.14,3957.0,195.2435,195.253,194.9975,195.0543,3957.0
2022-12-30 14:50:00,206.14,206.37,206.12,206.31,6994.0,195.0543,195.2719,195.0353,195.2151,6994.0
2022-12-30 15:00:00,206.42,206.7,206.42,206.7,4140.0,195.3192,195.5842,195.3192,195.5842,4140.0
2022-12-30 15:10:00,206.74,207.51,206.74,207.33,12890.0,195.622,196.3506,195.622,196.1803,12890.0
2022-12-30 15:20:00,207.33,207.51,207.22,207.41,8240.0,196.1803,196.3506,196.0762,196.256,8240.0
2022-12-30 15:30:00,207.48,207.91,207.41,207.8,9762.0,196.3222,196.7291,196.256,196.625,9762.0
2022-12-30 15:40:00,207.87,208.33,207.86,208.24,13861.0,196.6912,197.1265,196.6818,197.0413,13861.0
2022-12-30 15:50:00,208.33,208.75,208.04,208.21,56433.0,197.1265,197.5239,196.8521,197.0129,56433.0
2023-01-03 09:30:00,207.59,209.03,207.29,207.52,21360.0,196.4263,197.7889,196.1424,196.3601,21360.0
2023-01-03 09:40:00,207.28,208.11,205.99,206.49,7235.0,196.133,196.9183,194.9123,195.3854,7235.0
2023-01-03 09:50:00,206.17,207.06,206.12,206.48,14250.0,195.0827,195.9248,195.0353,195.376,14250.0
2023-01-03 10:00:00,206.53,207.47,206.53,206.94,8791.0,195.4233,196.3127,195.4233,195.8112,8791.0
2023-01-03 10:10:00,206.83,207.07,205.96,205.96,16784.0,195.7072,195.9343,194.8839,194.8839,16784.0
2023-01-03 10:20:00,205.92,206.35,205.92,206.26,11143.0,194.8461,195.253,194.8461,195.1678,11143.0
2023-01-03 10:30:00,206.31,206.98,206.21,206.78,19628.0,195.2151,195.8491,195.1205,195.6599,19628.0
2023-01-03 10:40:00,206.78,207.45,206.77,207.43,6290.0,195.6599,196.2938,195.6504,196.2749,6290.0
2023-01-03 10:50:00,207.4,207.74,207.06,207.74,4722.0,196.2465,196.5682,195.9248,196.5682,4722.0
2023-01-03 11:00:00,207.8,208.13,207.7,207.93,10637.0,196.625,196.9373,196.5304,196.748,10637.0
2023-01-03 11:10:00,207.73,207.73,207.06,207.39,9342.0,196.5588,196.5588,195.9248,196.237,9342.0
2023-01-03 11:20:00,207.34,207.65,207.27,207.36,4973.0,196.1897,196.4831,196.1235,196.2087,4973.0
2023-01-03 11:30:00,207.35,207.71,207.26,207.59,4877.0,196.1992,196.5398,196.114,196.4263,4877.0
2023-01-03 11:40:00,207.55,207.59,207.14,207.28,4798.0,196.3884,196.4263,196.0005,196.133,4798.0
2023-01-03 11:50:00,207.2,207.39,207.1,207.24,2321.0,196.0573,196.237,195.9626,196.0951,2321.0
2023-01-03 12:00:00,207.16,207.56,207.16,207.56,4851.0,196.0194,196.3979,196.0194,196.3979,4851.0
2023-01-03 12:10:00,207.56,207.7,207.41,207.43,5228.0,196.3979,196.5304,196.256,196.2749,5228.0
2023-01-03 12:20:00,207.43,207.49,206.81,207.06,16879.0,196.2749,196.3317,195.6882,195.9248,16879.0
2023-01-03 12:30:00,206.99,207.49,206.99,207.14,6705.0,195.8586,196.3317,195.8586,196.0005,6705.0
2023-01-03 12:40:00,207.06,207.23,206.42,206.45,5606.0,195.9248,196.0857,195.3192,195.3476,5606.0
2023-01-03 12:50:00,206.39,206.4,206.08,206.15,4181.0,195.2908,195.3003,194.9975,195.0637,4181.0
2023-01-03 13:00:00,206.02,206.07,205.76,205.9,3054.0,194.9407,194.988,194.6947,194.8272,3054.0
2023-01-03 13:10:00,205.84,206.07,205.62,205.97,4100.0,194.7704,194.988,194.5622,194.8934,4100.0
2023-01-03 13:20:00,205.99,206.61,205.85,206.49,16024.0,194.9123,195.499,194.7799,195.3854,16024.0
2023-01-03 13:30:00,206.51,206.66,206.41,206.6,2410.0,195.4044,195.5463,195.3097,195.4895,2410.0
2023-01-03 13:40:00,206.59,206.96,206.59,206.86,12124.0,195.4801,195.8302,195.4801,195.7355,12124.0
2023-01-03 13:50:00,206.77,206.94,206.55,206.9,5036.0,195.6504,195.8112,195.4422,195.7734,5036.0
2023-01-03 14:00:00,206.95,206.96,206.48,206.52,4999.0,195.8207,195.8302,195.376,195.4138,4999.0
2023-01-03 14:10:00,206.51,206.51,206.05,206.12,5840.0,195.4044,195.4044,194.9691,195.0353,5840.0
2023-01-03 14:20:00,206.05,206.27,205.94,206.15,9341.0,194.9691,195.1773,194.865,195.0637,9341.0
2023-01-03 14:30:00,206.13,206.16,205.81,205.9,11092.0,195.0448,195.0732,194.742,194.8272,11092.0
2023-01-03 14:40:00,205.86,207.02,205.82,207.02,10778.0,194.7893,195.8869,194.7515,195.8869,10778.0
2023-01-03 14:50:00,206.96,207.04,206.56,206.67,5457.0,195.8302,195.9059,195.4517,195.5558,5457.0
2023-01-03 15:00:00,206.67,206.91,206.46,206.46,10045.0,195.5558,195.7829,195.3571,195.3571,10045.0
2023-01-03 15:10:00,206.41,206.98,206.41,206.83,6218.0,195.3097,195.8491,195.3097,195.7072,6218.0
2023-01-03 15:20:00,206.69,206.77,206.07,206.62,14546.0,195.5747,195.6504,194.988,195.5085,14546.0
2023-01-03 15:30:00,206.61,206.97,206.55,206.73,12675.0,195.499,195.8396,195.4422,195.6125,12675.0
2023-01-03 15:40:00,206.79,207.12,206.73,206.98,16743.0,195.6693,195.9816,195.6125,195.8491,16743.0
2023-01-03 15:50:00,207.0,207.41,206.9,206.92,67702.0,195.868,196.256,195.7734,195.7923,67702.0
2023-01-04 09:30:00,206.2,206.7,204.5,205.58,15566.0,195.111,195.5842,193.5025,194.5244,15566.0
2023-01-04 09:40:00,205.78,206.73,205.44,206.44,7139.0,194.7136,195.6125,194.3919,195.3381,7139.0
2023-01-04 09:50:00,206.58,207.74,206.31,207.62,6381.0,195.4706,196.5682,195.2151,196.4547,6381.0
2023-01-04 10:00:00,207.48,207.74,206.54,206.59,11402.0,196.3222,196.5682,195.4328,195.4801,11402.0
2023-01-04 10:10:00,206.67,207.19,206.34,206.92,10296.0,195.5558,196.0478,195.2435,195.7923,10296.0
2023-01-04 10:20:00,206.93,207.44,206.86,207.44,6310.0,195.8018,196.2844,195.7355,196.2844,6310.0
2023-01-04 10:30:00,207.36,207.53,206.96,207.36,9173.0,196.2087,196.3695,195.8302,196.2087,9173.0
2023-01-04 10:40:00,207.46,208.34,207.24,208.14,9288.0,196.3033,197.136,196.0951,196.9467,9288.0
2023-01-04 10:50:00,208.13,208.3,207.96,208.22,20458.0,196.9373,197.0981,196.7764,197.0224,20458.0
2023-01-04 11:00:00,208.28,208.29,207.64,207.97,7897.0,197.0792,197.0886,196.4736,196.7859,7897.0
2023-01-04 11:10:00,207.95,208.09,207.41,207.49,7210.0,196.7669,196.8994,196.256,196.3317,7210.0
2023-01-04 11:20:00,207.42,207.86,207.39,207.81,6911.0,196.2654,196.6818,196.237,196.6345,6911.0
2023-01-04 11:30:00,207.84,208.51,207.81,208.37,8848.0,196.6628,197.2968,196.6345,197.1643,8848.0
2023-01-04 11:40:00,208.39,208.65,208.12,208.26,16671.0,197.1833,197.4293,196.9278,197.0603,16671.0
2023-01-04 11:50:00,208.26,208.81,208.18,208.74,10408.0,197.0603,197.5807,196.9846,197.5144,10408.0
2023-01-04 12:00:00,208.82,209.18,208.68,208.78,15650.0,197.5901,197.9308,197.4577,197.5523,15650.0
2023-01-04 12:10:00,208.78,209.38,208.78,209.21,10018.0,197.5523,198.12,197.5523,197.9592,10018.0
2023-01-04 12:20:00,209.2,209.3,208.85,208.86,14908.0,197.9497,198.0443,197.6185,197.628,14908.0
2023-01-04 12:30:00,208.93,209.32,208.92,209.01,10012.0,197.6942,198.0633,197.6848,197.7699,10012.0
2023-01-04 12:40:00,208.95,209.2,208.89,208.9,5849.0,197.7132,197.9497,197.6564,197.6658,5849.0
2023-01-04 12:50:00,208.98,209.06,208.62,208.62,10242.0,197.7415,197.8172,197.4009,197.4009,10242.0
2023-01-04 13:00:00,208.67,208.67,208.4,208.55,6639.0,197.4482,197.4482,197.1927,197.3347,6639.0
2023-01-04 13:10:00,208.6,208.7,208.36,208.68,5941.0,197.382,197.4766,197.1549,197.4577,5941.0
2023-01-04 13:20:00,208.74,208.74,208.16,208.26,3682.0,197.5144,197.5144,196.9656,197.0603,3682.0
2023-01-04 13:30:00,208.29,208.31,208.07,208.12,6201.0,197.0886,197.1076,196.8805,196.9278,6201.0
2023-01-04 13:40:00,208.12,208.12,207.67,207.91,7108.0,196.9278,196.9278,196.502,196.7291,7108.0
2023-01-04 13:50:00,207.91,207.95,207.29,207.41,6501.0,196.7291,196.7669,196.1424,196.256,6501.0
2023-01-04 14:00:00,207.8,207.8,206.57,206.57,11698.0,196.625,196.625,195.4611,195.4611,11698.0
2023-01-04 14:10:00,206.55,206.97,206.32,206.78,5879.0,195.4422,195.8396,195.2246,195.6599,5879.0
2023-01-04 14:20:00,206.67,206.82,205.79,205.86,4563.0,195.5558,195.6977,194.7231,194.7893,4563.0
2023-01-04 14:30:00,205.78,206.0,205.74,205.85,7058.0,194.7136,194.9218,194.6758,194.7799,7058.0
2023-01-04 14:40:00,205.77,205.91,205.35,205.35,9910.0,194.7042,194.8366,194.3068,194.3068,9910.0
2023-01-04 14:50:00,205.34,205.93,205.28,205.93,7163.0,194.2973,194.8556,194.2405,194.8556,7163.0
2023-01-04 15:00:00,205.96,206.48,205.96,206.45,12700.0,194.8839,195.376,194.8839,195.3476,12700.0
2023-01-04 15:10:00,206.49,206.79,206.23,206.78,10544.0,195.3854,195.6693,195.1394,195.6599,10544.0
2023-01-04 15:20:00,206.75,206.93,206.42,206.62,15388.0,195.6315,195.8018,195.3192,195.5085,15388.0
2023-01-04 15:30:00,206.56,206.63,206.07,206.54,20910.0,195.4517,195.5179,194.988,195.4328,20910.0
2023-01-04 15:40:00,206.5,206.81,206.12,206.78,27768.0,195.3949,195.6882,195.0353,195.6599,27768.0
2023-01-04 15:50:00,206.84,207.01,206.62,206.9,74166.0,195.7166,195.8775,195.5085,195.7734,74166.0
2023-01-05 09:30:00,206.36,206.87,205.15,206.23,13669.0,195.2624,195.745,194.1175,195.1394,13669.0
2023-01-05 09:40:00,206.23,206.4,205.37,205.65,4680.0,195.1394,195.3003,194.3257,194.5906,4680.0
2023-01-05 09:50:00,205.84,206.45,205.76,206.45,5838.0,194.7704,195.3476,194.6947,195.3476,5838.0
2023-01-05 10:00:00,206.47,206.6,205.96,206.05,9449.0,195.3665,195.4895,194.8839,194.9691,9449.0
2023-01-05 10:10:00,205.95,206.33,204.55,204.62,16747.0,194.8745,195.2341,193.5498,193.616,16747.0
2023-01-05 10:20:00,204.62,204.84,203.65,204.76,21854.0,193.616,193.8242,192.6982,193.7485,21854.0
2023-01-05 10:30:00,204.83,204.99,204.22,204.28,7643.0,193.8147,193.9661,193.2375,193.2943,7643.0
2023-01-05 10:40:00,204.22,204.67,203.7,204.63,10708.0,193.2375,193.6633,192.7455,193.6255,10708.0
2023-01-05 10:50:00,204.52,204.69,204.13,204.69,6377.0,193.5214,193.6822,193.1524,193.6822,6377.0
2023-01-05 11:00:00,204.67,204.95,204.58,204.85,4586.0,193.6633,193.9283,193.5782,193.8336,4586.0
2023-01-05 11:10:00,204.84,204.93,204.69,204.7,5946.0,193.8242,193.9093,193.6822,193.6917,5946.0
2023-01-05 11:20:00,204.64,205.13,204.64,205.13,4984.0,193.6349,194.0986,193.6349,194.0986,4984.0
2023-01-05 11:30:00,205.05,205.14,204.46,204.46,9631.0,194.0229,194.108,193.4646,193.4646,9631.0
2023-01-05 11:40:00,204.46,204.89,204.45,204.83,2952.0,193.4646,193.8715,193.4552,193.8147,2952.0
2023-01-05 11:50:00,204.75,204.91,204.66,204.7,2643.0,193.739,193.8904,193.6539,193.6917,2643.0
2023-01-05 12:00:00,204.83,205.61,204.73,205.5,13327.0,193.8147,194.5528,193.7201,194.4487,13327.0
2023-01-05 12:10:00,205.73,205.8,205.52,205.53,3426.0,194.6663,194.7326,194.4676,194.4771,3426.0
2023-01-05 12:20:00,205.58,205.96,205.48,205.79,7776.0,194.5244,194.8839,194.4298,194.7231,7776.0
2023-01-05 12:30:00,205.82,205.91,205.55,205.7,9552.0,194.7515,194.8366,194.496,194.6379,9552.0
2023-01-05 12:40:00,205.68,205.8,205.57,205.8,4404.0,194.619,194.7326,194.5149,194.7326,4404.0
2023-01-05 12:50:00,205.8,205.8,205.31,205.42,3877.0,194.7326,194.7326,194.2689,194.373,3877.0
2023-01-05 13:00:00,205.42,205.61,205.08,205.61,4726.0,194.373,194.5528,194.0513,194.5528,4726.0
2023-01-05 13:10:00,205.64,205.64,204.83,204.83,9265.0,194.5812,194.5812,193.8147,193.8147,9265.0
2023-01-05 13:20:00,204.9,205.77,204.87,205.74,17133.0,193.881,194.7042,193.8526,194.6758,17133.0
2023-01-05 13:30:00,205.58,205.87,205.51,205.53,5003.0,194.5244,194.7988,194.4581,194.4771,5003.0
2023-01-05 13:40:00,205.57,205.84,205.19,205.34,7224.0,194.5149,194.7704,194.1554,194.2973,7224.0
2023-01-05 13:50:00,205.35,205.55,205.26,205.28,5899.0,194.3068,194.496,194.2216,194.2405,5899.0
2023-01-05 14:00:00,205.24,205.84,205.24,205.84,4070.0,194.2027,194.7704,194.2027,194.7704,4070.0
2023-01-05 14:10:00,205.8,205.87,205.65,205.86,8511.0,194.7326,194.7988,194.5906,194.7893,8511.0
2023-01-05 14:20:00,205.87,205.98,205.37,205.4,9070.0,194.7988,194.9029,194.3257,194.3541,9070.0
2023-01-05 14:30:00,205.4,205.85,205.39,205.74,9291.0,194.3541,194.7799,194.3446,194.6758,9291.0
2023-01-05 14:40:00,205.74,205.84,205.63,205.68,7015.0,194.6758,194.7704,194.5717,194.619,7015.0
2023-01-05 14:50:00,205.66,205.69,205.45,205.51,7512.0,194.6001,194.6285,194.4014,194.4581,7512.0
2023-01-05 15:00:00,205.43,205.78,205.34,205.78,11437.0,194.3825,194.7136,194.2973,194.7136,11437.0
2023-01-05 15:10:00,205.8,205.85,205.57,205.65,9077.0,194.7326,194.7799,194.5149,194.5906,9077.0
2023-01-05 15:20:00,205.67,206.03,205.58,205.97,9253.0,194.6095,194.9502,194.5244,194.8934,9253.0
2023-01-05 15:30:00,205.93,206.13,205.67,206.08,14533.0,194.8556,195.0448,194.6095,194.9975,14533.0
2023-01-05 15:40:00,206.02,206.15,205.74,205.74,20658.0,194.9407,195.0637,194.6758,194.6758,20658.0
2023-01-05 15:50:00,205.8,206.21,205.69,206.14,77348.0,194.7326,195.1205,194.6285,195.0543,77348.0
2023-01-06 09:30:00,207.83,207.94,206.69,207.43,12100.0,196.6534,196.7575,195.5747,196.2749,12100.0
2023-01-06 09:40:00,207.83,208.45,207.69,208.13,6212.0,196.6534,197.24,196.5209,196.9373,6212.0
2023-01-06 09:50:00,208.13,208.51,207.95,208.51,9114.0,196.9373,197.2968,196.7669,197.2968,9114.0
2023-01-06 10:00:00,208.78,209.54,208.52,208.72,3963.0,197.5523,198.2714,197.3063,197.4955,3963.0
2023-01-06 10:10:00,208.93,209.53,208.58,209.28,5484.0,197.6942,198.262,197.3631,198.0254,5484.0
2023-01-06 10:20:00,209.1,209.33,209.02,209.22,3305.0,197.8551,198.0727,197.7794,197.9686,3305.0
2023-01-06 10:30:00,209.27,209.92,209.25,209.87,3697.0,198.0159,198.631,197.997,198.5837,3697.0
2023-01-06 10:40:00,209.85,210.35,209.63,210.12,6882.0,198.5648,199.0379,198.3566,198.8202,6882.0
2023-01-06 10:50:00,210.24,210.49,210.15,210.37,6207.0,198.9338,199.1703,198.8486,199.0568,6207.0
2023-01-06 11:00:00,210.26,210.65,210.26,210.65,7508.0,198.9527,199.3217,198.9527,199.3217,7508.0
2023-01-06 11:10:00,210.61,210.82,210.08,210.35,3437.0,199.2839,199.4826,198.7824,199.0379,3437.0
2023-01-06 11:20:00,210.4,210.64,209.94,209.94,2553.0,199.0852,199.3123,198.6499,198.6499,2553.0
2023-01-06 11:30:00,210.1,210.12,209.92,210.12,2743.0,198.8013,198.8202,198.631,198.8202,2743.0
2023-01-06 11:40:00,210.13,210.36,209.88,210.36,5475.0,198.8297,199.0473,198.5931,199.0473,5475.0
2023-01-06 11:50:00,210.3,210.93,210.3,210.7,7210.0,198.9906,199.5867,198.9906,199.369,7210.0
2023-01-06 12:00:00,210.68,210.72,207.68,208.67,18699.0,199.3501,199.388,196.5115,197.4482,18699.0
2023-01-06 12:10:00,208.53,208.58,203.99,206.48,68713.0,197.3157,197.3631,193.0199,195.376,68713.0
2023-01-06 12:20:00,206.37,206.37,203.5,204.33,26857.0,195.2719,195.2719,192.5562,193.3416,26857.0
2023-01-06 12:30:00,204.53,206.27,204.33,205.24,46898.0,193.5308,195.1773,193.3416,194.2027,46898.0
2023-01-06 12:40:00,205.16,205.77,204.95,205.77,6902.0,194.127,194.7042,193.9283,194.7042,6902.0
2023-01-06 12:50:00,205.58,205.74,205.02,205.43,9532.0,194.5244,194.6758,193.9945,194.3825,9532.0
2023-01-06 13:00:00,205.42,205.42,204.79,204.84,6414.0,194.373,194.373,193.7769,193.8242,6414.0
2023-01-06 13:10:00,204.73,204.73,204.16,204.16,14099.0,193.7201,193.7201,193.1807,193.1807,14099.0
2023-01-06 13:20:00,204.16,204.18,203.5,203.53,12718.0,193.1807,193.1997,192.5562,192.5846,12718.0
2023-01-06 13:30:00,203.63,203.96,203.42,203.96,14518.0,192.6792,192.9915,192.4805,192.9915,14518.0
2023-01-06 13:40:00,203.99,204.29,203.47,204.15,13728.0,193.0199,193.3038,192.5279,193.1713,13728.0
2023-01-06 13:50:00,204.09,205.05,203.87,205.05,8122.0,193.1145,194.0229,192.9063,194.0229,8122.0
2023-01-06 14:00:00,205.01,205.5,204.76,205.5,6761.0,193.985,194.4487,193.7485,194.4487,6761.0
2023-01-06 14:10:00,205.52,206.21,205.47,206.01,13949.0,194.4676,195.1205,194.4203,194.9313,13949.0
2023-01-06 14:20:00,206.05,206.25,205.89,206.17,11867.0,194.9691,195.1584,194.8177,195.0827,11867.0
2023-01-06 14:30:00,206.17,206.52,206.16,206.52,17904.0,195.0827,195.4138,195.0732,195.4138,17904.0
2023-01-06 14:40:00,206.41,206.47,206.24,206.3,8900.0,195.3097,195.3665,195.1489,195.2057,8900.0
2023-01-06 14:50:00,206.3,206.4,205.98,206.24,26589.0,195.2057,195.3003,194.9029,195.1489,26589.0
2023-01-06 15:00:00,206.21,206.83,206.21,206.71,10174.0,195.1205,195.7072,195.1205,195.5936,10174.0
2023-01-06 15:10:00,206.83,207.08,206.57,206.66,12662.0,195.7072,195.9437,195.4611,195.5463,12662.0
2023-01-06 15:20:00,206.54,206.61,206.28,206.28,10743.0,195.4328,195.499,195.1867,195.1867,10743.0
2023-01-06 15:30:00,206.3,206.7,206.07,206.32,13020.0,195.2057,195.5842,194.988,195.2246,13020.0
2023-01-06 15:40:00,206.32,206.5,206.07,206.1,20173.0,195.2246,195.3949,194.988,195.0164,20173.0
2023-01-06 15:50:00,206.06,206.24,205.85,206.18,63028.0,194.9786,195.1489,194.7799,195.0921,63028.0
2023-01-09 09:30:00,206.23,206.23,200.51,200.7,35482.0,195.1394,195.1394,189.727,189.9068,35482.0
2023-01-09 09:40:00,200.69,203.09,200.33,202.85,29169.0,189.8974,192.1683,189.5567,191.9412,29169.0
2023-01-09 09:50:00,202.77,203.66,202.76,203.5,35916.0,191.8655,192.7076,191.856,192.5562,35916.0
2023-01-09 10:00:00,203.5,204.01,203.4,203.5,22300.0,192.5562,193.0388,192.4616,192.5562,22300.0
2023-01-09 10:10:00,203.5,203.81,203.34,203.38,18513.0,192.5562,192.8496,192.4048,192.4427,18513.0
2023-01-09 10:20:00,203.38,203.5,202.14,202.74,23242.0,192.4427,192.5562,191.2694,191.8371,23242.0
2023-01-09 10:30:00,202.79,203.54,202.67,203.53,9057.0,191.8844,192.5941,191.7709,192.5846,9057.0
2023-01-09 10:40:00,203.53,204.01,203.14,203.99,20402.0,192.5846,193.0388,192.2156,193.0199,20402.0
2023-01-09 10:50:00,204.01,204.01,203.36,203.37,13420.0,193.0388,193.0388,192.4238,192.4332,13420.0
2023-01-09 11:00:00,203.39,204.0,203.24,203.49,15611.0,192.4522,193.0294,192.3102,192.5468,15611.0
2023-01-09 11:10:00,203.5,203.76,203.36,203.52,8853.0,192.5562,192.8023,192.4238,192.5752,8853.0
2023-01-09 11:20:00,203.62,203.72,203.15,203.27,15760.0,192.6698,192.7644,192.2251,192.3386,15760.0
2023-01-09 11:30:00,203.41,203.86,203.15,203.49,11988.0,192.4711,192.8969,192.2251,192.5468,11988.0
2023-01-09 11:40:00,203.49,203.53,203.13,203.34,17130.0,192.5468,192.5846,192.2061,192.4048,17130.0
2023-01-09 11:50:00,203.33,203.41,202.63,202.67,18550.0,192.3954,192.4711,191.733,191.7709,18550.0
2023-01-09 12:00:00,202.57,202.66,202.24,202.66,11881.0,191.6763,191.7614,191.364,191.7614,11881.0
2023-01-09 12:10:00,202.73,202.82,201.97,202.03,12575.0,191.8276,191.9128,191.1085,191.1653,12575.0
2023-01-09 12:20:00,201.9,202.1,201.39,201.93,30091.0,191.0423,191.2315,190.5597,191.0707,30091.0
2023-01-09 12:30:00,202.02,202.03,201.51,201.57,10220.0,191.1558,191.1653,190.6733,190.73,10220.0
2023-01-09 12:40:00,201.57,202.08,201.48,201.94,8460.0,190.73,191.2126,190.6449,191.0801,8460.0
2023-01-09 12:50:00,202.02,202.22,201.93,202.18,5990.0,191.1558,191.3451,191.0707,191.3072,5990.0
2023-01-09 13:00:00,202.18,202.2,201.43,201.54,11789.0,191.3072,191.3262,190.5976,190.7016,11789.0
2023-01-09 13:10:00,201.45,201.45,201.06,201.18,12508.0,190.6165,190.6165,190.2475,190.361,12508.0
2023-01-09 13:20:00,201.19,201.76,201.16,201.34,11927.0,190.3705,190.9098,190.3421,190.5124,11927.0
2023-01-09 13:30:00,201.33,201.44,200.93,201.19,26396.0,190.5029,190.607,190.1244,190.3705,26396.0
2023-01-09 13:40:00,201.16,202.28,201.09,202.28,15714.0,190.3421,191.4018,190.2758,191.4018,15714.0
2023-01-09 13:50:00,202.13,202.55,202.09,202.18,14492.0,191.2599,191.6573,191.2221,191.3072,14492.0
2023-01-09 14:00:00,202.14,202.29,201.55,201.76,12535.0,191.2694,191.4113,190.7111,190.9098,12535.0
2023-01-09 14:10:00,201.75,201.87,201.08,201.19,13313.0,190.9004,191.0139,190.2664,190.3705,13313.0
2023-01-09 14:20:00,201.17,201.42,200.8,200.89,12990.0,190.3515,190.5881,190.0014,190.0866,12990.0
2023-01-09 14:30:00,200.89,200.97,200.58,200.63,18263.0,190.0866,190.1623,189.7933,189.8406,18263.0
2023-01-09 14:40:00,200.62,200.98,200.58,200.98,16108.0,189.8311,190.1718,189.7933,190.1718,16108.0
2023-01-09 14:50:00,200.93,201.12,200.21,200.21,19532.0,190.1244,190.3042,189.4432,189.4432,19532.0
2023-01-09 15:00:00,200.21,200.49,200.1,200.33,13232.0,189.4432,189.7081,189.3391,189.5567,13232.0
2023-01-09 15:10:00,200.26,200.34,199.51,199.92,25654.0,189.4905,189.5662,188.7808,189.1688,25654.0
2023-01-09 15:20:00,199.89,200.67,199.88,200.43,23597.0,189.1404,189.8784,189.1309,189.6513,23597.0
2023-01-09 15:30:00,200.49,200.71,200.22,200.64,42816.0,189.7081,189.9163,189.4526,189.85,42816.0
2023-01-09 15:40:00,200.55,201.05,200.48,201.05,62532.0,189.7649,190.238,189.6986,190.238,62532.0
2023-01-09 15:50:00,200.98,201.79,200.97,201.13,127280.0,190.1718,190.9382,190.1623,190.3137,127280.0
2023-01-10 09:30:00,201.82,202.96,201.09,202.26,26569.0,190.9666,192.0453,190.2758,191.3829,26569.0
2023-01-10 09:40:00,202.05,202.05,200.59,200.75,8720.0,191.1842,191.1842,189.8027,189.9541,8720.0
2023-01-10 09:50:00,200.71,201.48,199.87,201.48,11593.0,189.9163,190.6449,189.1215,190.6449,11593.0
2023-01-10 10:00:00,201.48,201.52,200.71,201.39,4186.0,190.6449,190.6827,189.9163,190.5597,4186.0
2023-01-10 10:10:00,201.44,202.16,201.37,201.76,21769.0,190.607,191.2883,190.5408,190.9098,21769.0
2023-01-10 10:20:00,201.65,202.2,201.65,201.78,6926.0,190.8057,191.3262,190.8057,190.9287,6926.0
2023-01-10 10:30:00,201.56,201.82,201.31,201.58,11628.0,190.7206,190.9666,190.484,190.7395,11628.0
2023-01-10 10:40:00,201.7,202.46,201.59,202.33,23860.0,190.853,191.5722,190.749,191.4492,23860.0
2023-01-10 10:50:00,202.37,203.02,202.36,203.0,16150.0,191.487,192.1021,191.4775,192.0831,16150.0
2023-01-10 11:00:00,202.92,202.99,202.52,202.72,17388.0,192.0074,192.0737,191.6289,191.8182,17388.0
2023-01-10 11:10:00,202.52,202.66,202.19,202.45,8134.0,191.6289,191.7614,191.3167,191.5627,8134.0
2023-01-10 11:20:00,202.46,202.54,202.0,202.11,7591.0,191.5722,191.6479,191.1369,191.241,7591.0
2023-01-10 11:30:00,202.17,202.3,201.93,202.24,14043.0,191.2978,191.4208,191.0707,191.364,14043.0
2023-01-10 11:40:00,202.25,202.32,202.01,202.2,8210.0,191.3735,191.4397,191.1464,191.3262,8210.0
2023-01-10 11:50:00,202.14,202.45,202.08,202.28,4111.0,191.2694,191.5627,191.2126,191.4018,4111.0
2023-01-10 12:00:00,202.28,202.28,201.89,201.95,8717.0,191.4018,191.4018,191.0328,191.0896,8717.0
2023-01-10 12:10:00,201.94,202.08,201.46,201.46,34163.0,191.0801,191.2126,190.6259,190.6259,34163.0
2023-01-10 12:20:00,201.47,202.43,201.47,202.27,5963.0,190.6354,191.5438,190.6354,191.3924,5963.0
2023-01-10 12:30:00,202.4,202.96,202.34,202.63,12275.0,191.5154,192.0453,191.4586,191.733,12275.0
2023-01-10 12:40:00,202.66,202.7,202.25,202.25,7275.0,191.7614,191.7993,191.3735,191.3735,7275.0
2023-01-10 12:50:00,202.21,202.48,202.21,202.33,3754.0,191.3356,191.5911,191.3356,191.4492,3754.0
2023-01-10 13:00:00,202.31,202.37,202.19,202.26,11203.0,191.4302,191.487,191.3167,191.3829,11203.0
2023-01-10 13:10:00,202.26,202.48,202.17,202.31,12360.0,191.3829,191.5911,191.2978,191.4302,12360.0
2023-01-10 13:20:00,202.33,202.51,202.18,202.22,5953.0,191.4492,191.6195,191.3072,191.3451,5953.0
2023-01-10 13:30:00,202.13,202.58,202.13,202.48,11255.0,191.2599,191.6857,191.2599,191.5911,11255.0
2023-01-10 13:40:00,202.5,202.53,202.08,202.11,13577.0,191.61,191.6384,191.2126,191.241,13577.0
2023-01-10 13:50:00,202.15,202.3,202.07,202.3,12116.0,191.2788,191.4208,191.2031,191.4208,12116.0
2023-01-10 14:00:00,202.3,202.35,201.55,201.76,21191.0,191.4208,191.4681,190.7111,190.9098,21191.0
2023-01-10 14:10:00,201.76,202.14,201.58,202.14,14010.0,190.9098,191.2694,190.7395,191.2694,14010.0
2023-01-10 14:20:00,202.02,202.06,201.42,201.5,15088.0,191.1558,191.1937,190.5881,190.6638,15088.0
2023-01-10 14:30:00,201.56,201.65,201.4,201.47,15471.0,190.7206,190.8057,190.5692,190.6354,15471.0
2023-01-10 14:40:00,201.41,201.45,201.05,201.27,12677.0,190.5786,190.6165,190.238,190.4462,12677.0
2023-01-10 14:50:00,201.27,201.54,201.27,201.33,14022.0,190.4462,190.7016,190.4462,190.5029,14022.0
2023-01-10 15:00:00,201.33,201.34,200.89,201.04,11600.0,190.5029,190.5124,190.0866,190.2285,11600.0
2023-01-10 15:10:00,201.03,201.48,200.98,201.38,10908.0,190.2191,190.6449,190.1718,190.5502,10908.0
2023-01-10 15:20:00,201.45,201.63,201.21,201.41,14756.0,190.6165,190.7868,190.3894,190.5786,14756.0
2023-01-10 15:30:00,201.38,201.74,201.24,201.64,17590.0,190.5502,190.8909,190.4178,190.7963,17590.0
2023-01-10 15:40:00,201.61,201.63,201.36,201.59,27745.0,190.7679,190.7868,190.5313,190.749,27745.0
2023-01-10 15:50:00,201.63,202.08,201.61,202.0,105002.0,190.7868,191.2126,190.7679,191.1369,105002.0
2023-01-11 09:30:00,201.95,202.51,199.62,200.28,32176.0,191.0896,191.6195,188.8849,189.5094,32176.0
2023-01-11 09:40:00,200.56,201.37,200.54,200.54,9980.0,189.7743,190.5408,189.7554,189.7554,9980.0
2023-01-11 09:50:00,200.39,200.88,200.17,200.45,14026.0,189.6135,190.0771,189.4053,189.6703,14026.0
2023-01-11 10:00:00,200.55,200.7,200.32,200.51,16284.0,189.7649,189.9068,189.5473,189.727,16284.0
2023-01-11 10:10:00,200.52,200.52,199.84,200.26,27704.0,189.7365,189.7365,189.0931,189.4905,27704.0
2023-01-11 10:20:00,200.2,200.22,199.79,200.09,9983.0,189.4337,189.4526,189.0458,189.3296,9983.0
2023-01-11 10:30:00,200.0,200.0,199.17,199.55,15256.0,189.2445,189.2445,188.4591,188.8187,15256.0
2023-01-11 10:40:00,199.56,199.98,199.49,199.89,13082.0,188.8281,189.2255,188.7619,189.1404,13082.0
2023-01-11 10:50:00,199.87,199.91,199.28,199.46,12578.0,189.1215,189.1593,188.5632,188.7335,12578.0
2023-01-11 11:00:00,199.4,199.86,199.28,199.28,13691.0,188.6767,189.112,188.5632,188.5632,13691.0
2023-01-11 11:10:00,199.33,199.7,199.33,199.64,8211.0,188.6105,188.9606,188.6105,188.9038,8211.0
2023-01-11 11:20:00,199.6,199.65,199.45,199.65,6482.0,188.866,188.9133,188.724,188.9133,6482.0
2023-01-11 11:30:00,199.66,199.9,199.62,199.83,16389.0,188.9227,189.1498,188.8849,189.0836,16389.0
2023-01-11 11:40:00,199.79,200.55,199.69,200.46,14639.0,189.0458,189.7649,188.9511,189.6797,14639.0
2023-01-11 11:50:00,200.37,200.5,200.23,200.25,11334.0,189.5946,189.7176,189.4621,189.481,11334.0
2023-01-11 12:00:00,200.38,200.72,200.37,200.5,10109.0,189.604,189.9257,189.5946,189.7176,10109.0
2023-01-11 12:10:00,200.54,201.03,200.48,200.94,13248.0,189.7554,190.2191,189.6986,190.1339,13248.0
2023-01-11 12:20:00,200.91,201.06,200.74,201.04,8063.0,190.1055,190.2475,189.9447,190.2285,8063.0
2023-01-11 12:30:00,201.05,201.11,200.66,201.05,15165.0,190.238,190.2948,189.869,190.238,15165.0
2023-01-11 12:40:00,201.0,201.34,200.93,201.34,11106.0,190.1907,190.5124,190.1244,190.5124,11106.0
2023-01-11 12:50:00,201.3,201.36,200.98,200.99,9170.0,190.4746,190.5313,190.1718,190.1812,9170.0
2023-01-11 13:00:00,200.96,201.1,200.84,200.9,12998.0,190.1528,190.2853,190.0393,190.0961,12998.0
2023-01-11 13:10:00,200.9,201.13,200.85,200.99,9848.0,190.0961,190.3137,190.0488,190.1812,9848.0
2023-01-11 13:20:00,201.06,201.5,200.91,201.43,35240.0,190.2475,190.6638,190.1055,190.5976,35240.0
2023-01-11 13:30:00,201.38,201.51,201.33,201.45,8078.0,190.5502,190.6733,190.5029,190.6165,8078.0
2023-01-11 13:40:00,201.45,201.49,201.17,201.25,7083.0,190.6165,190.6543,190.3515,190.4272,7083.0
2023-01-11 13:50:00,201.27,201.38,200.98,201.01,11955.0,190.4462,190.5502,190.1718,190.2001,11955.0
2023-01-11 14:00:00,201.11,201.13,200.36,200.46,15009.0,190.2948,190.3137,189.5851,189.6797,15009.0
2023-01-11 14:10:00,200.61,200.67,200.26,200.55,13990.0,189.8217,189.8784,189.4905,189.7649,13990.0
2023-01-11 14:20:00,200.57,200.71,200.26,200.67,37893.0,189.7838,189.9163,189.4905,189.8784,37893.0
2023-01-11 14:30:00,200.69,200.71,200.34,200.42,19431.0,189.8974,189.9163,189.5662,189.6419,19431.0
2023-01-11 14:40:00,200.44,200.87,200.41,200.79,18110.0,189.6608,190.0677,189.6324,189.992,18110.0
2023-01-11 14:50:00,200.83,200.87,200.51,200.56,26723.0,190.0298,190.0677,189.727,189.7743,26723.0
2023-01-11 15:00:00,200.53,200.73,200.08,200.09,53195.0,189.746,189.9352,189.3202,189.3296,53195.0
2023-01-11 15:10:00,200.06,200.66,200.06,200.65,42905.0,189.3012,189.869,189.3012,189.8595,42905.0
2023-01-11 15:20:00,200.7,200.76,200.26,200.29,58941.0,189.9068,189.9636,189.4905,189.5189,58941.0
2023-01-11 15:30:00,200.29,200.33,199.91,200.05,57957.0,189.5189,189.5567,189.1593,189.2918,57957.0
2023-01-11 15:40:00,200.06,200.22,199.6,200.11,79840.0,189.3012,189.4526,188.866,189.3485,79840.0
2023-01-11 15:50:00,200.1,200.1,199.51,199.9,223484.0,189.3391,189.3391,188.7808,189.1498,223484.0
2023-01-12 09:30:00,199.57,200.34,197.02,197.1,38611.0,188.8376,189.5662,186.4247,186.5004,38611.0
2023-01-12 09:40:00,197.27,198.81,197.17,198.44,13561.0,186.6613,188.1185,186.5667,187.7684,13561.0
2023-01-12 09:50:00,198.53,198.78,198.34,198.55,23458.0,187.8535,188.0901,187.6737,187.8724,23458.0
2023-01-12 10:00:00,198.66,198.77,198.11,198.36,27403.0,187.9765,188.0806,187.4561,187.6927,27403.0
2023-01-12 10:10:00,198.46,199.47,198.37,199.42,32109.0,187.7873,188.743,187.7021,188.6957,32109.0
2023-01-12 10:20:00,199.48,200.05,199.19,200.01,24326.0,188.7524,189.2918,188.478,189.2539,24326.0
2023-01-12 10:30:00,200.07,200.25,199.65,199.9,23420.0,189.3107,189.481,188.9133,189.1498,23420.0
2023-01-12 10:40:00,199.82,199.82,198.78,198.78,14811.0,189.0741,189.0741,188.0901,188.0901,14811.0
2023-01-12 10:50:00,198.86,199.44,198.79,199.0,17002.0,188.1658,188.7146,188.0995,188.2982,17002.0
2023-01-12 11:00:00,198.88,198.95,198.44,198.69,30611.0,188.1847,188.2509,187.7684,188.0049,30611.0
2023-01-12 11:10:00,198.81,199.08,198.68,198.71,22037.0,188.1185,188.3739,187.9954,188.0238,22037.0
2023-01-12 11:20:00,198.74,199.1,198.41,198.67,16163.0,188.0522,188.3929,187.74,187.986,16163.0
2023-01-12 11:30:00,198.67,198.67,198.42,198.45,13191.0,187.986,187.986,187.7494,187.7778,13191.0
2023-01-12 11:40:00,198.45,199.07,198.45,198.9,35515.0,187.7778,188.3645,187.7778,188.2036,35515.0
2023-01-12 11:50:00,198.96,199.25,198.91,199.24,29602.0,188.2604,188.5348,188.2131,188.5253,29602.0
2023-01-12 12:00:00,199.17,200.23,199.17,200.03,23083.0,188.4591,189.4621,188.4591,189.2728,23083.0
2023-01-12 12:10:00,200.07,200.2,199.55,199.73,32518.0,189.3107,189.4337,188.8187,188.989,32518.0
2023-01-12 12:20:00,199.73,200.07,199.68,200.02,10013.0,188.989,189.3107,188.9417,189.2634,10013.0
2023-01-12 12:30:00,199.96,200.05,199.79,199.79,18373.0,189.2066,189.2918,189.0458,189.0458,18373.0
2023-01-12 12:40:00,199.79,200.1,199.75,200.03,13471.0,189.0458,189.3391,189.0079,189.2728,13471.0
2023-01-12 12:50:00,199.99,200.32,199.97,200.31,30953.0,189.235,189.5473,189.2161,189.5378,30953.0
2023-01-12 13:00:00,200.23,200.36,200.09,200.29,20545.0,189.4621,189.5851,189.3296,189.5189,20545.0
2023-01-12 13:10:00,200.31,200.87,200.26,200.73,34373.0,189.5378,190.0677,189.4905,189.9352,34373.0
2023-01-12 13:20:00,200.73,200.79,199.82,200.0,23906.0,189.9352,189.992,189.0741,189.2445,23906.0
2023-01-12 13:30:00,199.91,200.31,199.77,200.22,14813.0,189.1593,189.5378,189.0268,189.4526,14813.0
2023-01-12 13:40:00,200.25,200.34,200.14,200.33,10631.0,189.481,189.5662,189.3769,189.5567,10631.0
2023-01-12 13:50:00,200.33,200.66,200.33,200.56,11403.0,189.5567,189.869,189.5567,189.7743,11403.0
2023-01-12 14:00:00,200.56,200.79,200.35,200.47,34749.0,189.7743,189.992,189.5756,189.6892,34749.0
2023-01-12 14:10:00,200.56,201.28,200.51,201.24,15078.0,189.7743,190.4556,189.727,190.4178,15078.0
2023-01-12 14:20:00,201.25,201.28,200.72,200.96,43742.0,190.4272,190.4556,189.9257,190.1528,43742.0
2023-01-12 14:30:00,200.89,201.97,200.89,201.96,25067.0,190.0866,191.1085,190.0866,191.0991,25067.0
2023-01-12 14:40:00,201.81,201.81,200.96,201.18,49952.0,190.9571,190.9571,190.1528,190.361,49952.0
2023-01-12 14:50:00,201.17,201.17,200.41,200.83,32693.0,190.3515,190.3515,189.6324,190.0298,32693.0
2023-01-12 15:00:00,200.73,200.79,200.32,200.37,31665.0,189.9352,189.992,189.5473,189.5946,31665.0
2023-01-12 15:10:00,200.36,200.44,200.15,200.26,30537.0,189.5851,189.6608,189.3864,189.4905,30537.0
2023-01-12 15:20:00,200.26,200.68,200.2,200.27,37879.0,189.4905,189.8879,189.4337,189.4999,37879.0
2023-01-12 15:30:00,200.25,200.7,200.24,200.36,40219.0,189.481,189.9068,189.4716,189.5851,40219.0
2023-01-12 15:40:00,200.35,200.44,199.85,199.93,71520.0,189.5756,189.6608,189.1025,189.1782,71520.0
2023-01-12 15:50:00,199.96,200.23,199.64,199.75,189292.0,189.2066,189.4621,188.9038,189.0079,189292.0
2023-01-13 09:30:00,196.83,196.83,193.87,195.3,61546.0,186.2449,186.2449,183.4441,184.7972,61546.0
2023-01-13 09:40:00,195.26,197.44,195.12,196.8,37427.0,184.7594,186.8221,184.6269,186.2166,37427.0
2023-01-13 09:50:00,196.81,197.71,196.56,197.71,35475.0,186.226,187.0776,185.9895,187.0776,35475.0
2023-01-13 10:00:00,197.19,198.99,197.19,198.98,18365.0,186.5856,188.2888,186.5856,188.2793,18365.0
2023-01-13 10:10:00,198.8,199.33,198.4,198.98,26523.0,188.109,188.6105,187.7305,188.2793,26523.0
2023-01-13 10:20:00,198.93,199.51,198.5,199.25,8894.0,188.232,188.7808,187.8251,188.5348,8894.0
2023-01-13 10:30:00,199.17,199.17,198.31,198.4,14739.0,188.4591,188.4591,187.6453,187.7305,14739.0
2023-01-13 10:40:00,198.45,198.56,198.14,198.54,40847.0,187.7778,187.8819,187.4845,187.863,40847.0
2023-01-13 10:50:00,198.54,198.57,198.06,198.34,14641.0,187.863,187.8914,187.4088,187.6737,14641.0
2023-01-13 11:00:00,198.34,198.36,197.1,197.32,26774.0,187.6737,187.6927,186.5004,186.7086,26774.0
2023-01-13 11:10:00,197.34,197.89,197.31,197.48,10637.0,186.7275,187.2479,186.6991,186.86,10637.0
2023-01-13 11:20:00,197.51,197.9,197.44,197.74,7472.0,186.8884,187.2574,186.8221,187.106,7472.0
2023-01-13 11:30:00,197.69,197.69,197.18,197.33,34199.0,187.0587,187.0587,186.5761,186.718,34199.0
2023-01-13 11:40:00,197.3,197.4,196.92,197.02,16543.0,186.6897,186.7843,186.3301,186.4247,16543.0
2023-01-13 11:50:00,197.0,197.21,196.61,196.98,22169.0,186.4058,186.6045,186.0368,186.3869,22169.0
2023-01-13 12:00:00,197.06,197.11,196.91,196.99,8154.0,186.4626,186.5099,186.3206,186.3963,8154.0
2023-01-13 12:10:00,197.11,197.37,197.02,197.22,11327.0,186.5099,186.7559,186.4247,186.614,11327.0
2023-01-13 12:20:00,197.17,197.17,196.6,196.6,10642.0,186.5667,186.5667,186.0273,186.0273,10642.0
2023-01-13 12:30:00,196.58,196.67,196.0,196.01,11571.0,186.0084,186.0935,185.4596,185.469,11571.0
2023-01-13 12:40:00,195.96,196.25,195.88,196.06,76666.0,185.4217,185.6961,185.346,185.5163,76666.0
2023-01-13 12:50:00,196.06,196.18,195.63,196.01,19988.0,185.5163,185.6299,185.1095,185.469,19988.0
2023-01-13 13:00:00,196.01,196.28,195.86,196.23,9724.0,185.469,185.7245,185.3271,185.6772,9724.0
2023-01-13 13:10:00,196.25,196.29,195.91,195.91,5426.0,185.6961,185.734,185.3744,185.3744,5426.0
2023-01-13 13:20:00,195.82,195.85,195.39,195.42,8664.0,185.2893,185.3176,184.8824,184.9108,8664.0
2023-01-13 13:30:00,195.48,195.77,195.38,195.72,7498.0,184.9675,185.2419,184.8729,185.1946,7498.0
2023-01-13 13:40:00,195.72,196.05,195.62,195.98,8389.0,185.1946,185.5069,185.1,185.4406,8389.0
2023-01-13 13:50:00,195.92,196.32,195.8,196.3,18278.0,185.3839,185.7624,185.2703,185.7434,18278.0
2023-01-13 14:00:00,196.34,196.89,196.32,196.89,33214.0,185.7813,186.3017,185.7624,186.3017,33214.0
2023-01-13 14:10:00,196.84,197.37,196.84,197.06,11730.0,186.2544,186.7559,186.2544,186.4626,11730.0
2023-01-13 14:20:00,197.11,197.2,196.63,196.69,6546.0,186.5099,186.595,186.0557,186.1125,6546.0
2023-01-13 14:30:00,196.48,196.57,196.15,196.44,10644.0,185.9138,185.9989,185.6015,185.8759,10644.0
2023-01-13 14:40:00,196.33,196.87,195.88,196.7,42464.0,185.7718,186.2828,185.346,186.1219,42464.0
2023-01-13 14:50:00,196.69,197.01,196.64,196.94,11214.0,186.1125,186.4153,186.0652,186.349,11214.0
2023-01-13 15:00:00,196.97,196.99,196.63,196.81,15046.0,186.3774,186.3963,186.0557,186.226,15046.0
2023-01-13 15:10:00,196.84,196.84,196.16,196.31,36545.0,186.2544,186.2544,185.611,185.7529,36545.0
2023-01-13 15:20:00,196.37,196.43,196.09,196.42,28493.0,185.8097,185.8664,185.5447,185.857,28493.0
2023-01-13 15:30:00,196.41,196.7,196.18,196.7,33318.0,185.8475,186.1219,185.6299,186.1219,33318.0
2023-01-13 15:40:00,196.78,196.91,196.46,196.83,51091.0,186.1976,186.3206,185.8948,186.2449,51091.0
2023-01-13 15:50:00,196.83,197.69,196.7,197.15,217806.0,186.2449,187.0587,186.1219,186.5477,217806.0
2023-01-17 09:30:00,198.3,198.49,196.85,197.79,43715.0,187.6359,187.8157,186.2639,187.1533,43715.0
2023-01-17 09:40:00,197.95,198.4,197.5,198.23,21807.0,187.3047,187.7305,186.8789,187.5696,21807.0
2023-01-17 09:50:00,198.3,198.35,196.97,196.97,25421.0,187.6359,187.6832,186.3774,186.3774,25421.0
2023-01-17 10:00:00,197.11,197.43,196.7,196.89,31203.0,186.5099,186.8127,186.1219,186.3017,31203.0
2023-01-17 10:10:00,196.8,196.8,196.04,196.09,27351.0,186.2166,186.2166,185.4974,185.5447,27351.0
2023-01-17 10:20:00,196.14,196.25,195.87,196.16,44879.0,185.592,185.6961,185.3366,185.611,44879.0
2023-01-17 10:30:00,196.21,196.25,195.96,196.15,28120.0,185.6583,185.6961,185.4217,185.6015,28120.0
2023-01-17 10:40:00,196.18,196.18,195.16,195.37,33828.0,185.6299,185.6299,184.6647,184.8635,33828.0
2023-01-17 10:50:00,195.37,195.46,194.92,194.99,24076.0,184.8635,184.9486,184.4377,184.5039,24076.0
2023-01-17 11:00:00,194.99,195.22,194.54,195.13,14619.0,184.5039,184.7215,184.0781,184.6364,14619.0
2023-01-17 11:10:00,195.14,195.32,194.8,195.01,18911.0,184.6458,184.8161,184.3241,184.5228,18911.0
2023-01-17 11:20:00,195.02,195.02,194.78,194.93,8959.0,184.5323,184.5323,184.3052,184.4471,8959.0
2023-01-17 11:30:00,194.93,194.99,194.31,194.41,11436.0,184.4471,184.5039,183.8605,183.9551,11436.0
2023-01-17 11:40:00,194.42,195.01,194.36,194.79,23703.0,183.9645,184.5228,183.9078,184.3146,23703.0
2023-01-17 11:50:00,194.79,194.79,194.38,194.41,17501.0,184.3146,184.3146,183.9267,183.9551,17501.0
2023-01-17 12:00:00,194.44,194.85,194.41,194.47,27635.0,183.9835,184.3714,183.9551,184.0119,27635.0
2023-01-17 12:10:00,194.47,194.66,194.37,194.61,18428.0,184.0119,184.1916,183.9172,184.1443,18428.0
2023-01-17 12:20:00,194.61,194.65,194.14,194.14,15014.0,184.1443,184.1822,183.6996,183.6996,15014.0
2023-01-17 12:30:00,194.21,194.94,194.18,194.83,18609.0,183.7658,184.4566,183.7374,184.3525,18609.0
2023-01-17 12:40:00,194.81,195.05,194.77,194.83,19623.0,184.3336,184.5607,184.2957,184.3525,19623.0
2023-01-17 12:50:00,194.86,195.17,194.75,195.17,27438.0,184.3809,184.6742,184.2768,184.6742,27438.0
2023-01-17 13:00:00,195.09,195.49,195.04,195.04,19406.0,184.5985,184.977,184.5512,184.5512,19406.0
2023-01-17 13:10:00,195.04,195.05,194.81,195.04,20664.0,184.5512,184.5607,184.3336,184.5512,20664.0
2023-01-17 13:20:00,195.0,195.44,194.99,195.23,16726.0,184.5134,184.9297,184.5039,184.731,16726.0
2023-01-17 13:30:00,195.32,195.32,194.91,195.26,39585.0,184.8161,184.8161,184.4282,184.7594,39585.0
2023-01-17 13:40:00,195.27,195.27,194.98,195.07,34635.0,184.7688,184.7688,184.4944,184.5796,34635.0
2023-01-17 13:50:00,195.06,195.09,194.58,194.59,33074.0,184.5701,184.5985,184.1159,184.1254,33074.0
2023-01-17 14:00:00,194.57,194.58,194.33,194.48,63845.0,184.1065,184.1159,183.8794,184.0213,63845.0
2023-01-17 14:10:00,194.48,194.52,194.13,194.52,47724.0,184.0213,184.0592,183.6901,184.0592,47724.0
2023-01-17 14:20:00,194.53,194.56,194.25,194.5,10236.0,184.0686,184.097,183.8037,184.0402,10236.0
2023-01-17 14:30:00,194.54,194.98,194.54,194.88,37074.0,184.0781,184.4944,184.0781,184.3998,37074.0
2023-01-17 14:40:00,194.82,195.22,194.81,195.17,15234.0,184.343,184.7215,184.3336,184.6742,15234.0
2023-01-17 14:50:00,195.24,195.41,194.74,194.86,25747.0,184.7404,184.9013,184.2673,184.3809,25747.0
2023-01-17 15:00:00,194.8,195.19,194.8,195.0,22734.0,184.3241,184.6931,184.3241,184.5134,22734.0
2023-01-17 15:10:00,194.99,195.04,194.44,194.64,63226.0,184.5039,184.5512,183.9835,184.1727,63226.0
2023-01-17 15:20:00,194.64,194.8,194.35,194.41,44058.0,184.1727,184.3241,183.8983,183.9551,44058.0
2023-01-17 15:30:00,194.37,194.64,194.36,194.54,46520.0,183.9172,184.1727,183.9078,184.0781,46520.0
2023-01-17 15:40:00,194.54,194.59,194.41,194.57,77822.0,184.0781,184.1254,183.9551,184.1065,77822.0
2023-01-17 15:50:00,194.56,194.7,194.42,194.68,266098.0,184.097,184.2295,183.9645,184.2106,266098.0
2023-01-18 09:30:00,194.48,195.41,193.67,195.04,43218.0,184.0213,184.9013,183.2549,184.5512,43218.0
2023-01-18 09:40:00,195.05,195.08,194.22,194.22,86063.0,184.5607,184.589,183.7753,183.7753,86063.0
2023-01-18 09:50:00,194.22,194.64,193.77,194.5,16852.0,183.7753,184.1727,183.3495,184.0402,16852.0
2023-01-18 10:00:00,194.44,194.6,194.25,194.53,25259.0,183.9835,184.1349,183.8037,184.0686,25259.0
2023-01-18 10:10:00,194.45,194.53,194.25,194.38,20862.0,183.9929,184.0686,183.8037,183.9267,20862.0
2023-01-18 10:20:00,194.43,194.62,194.24,194.38,29930.0,183.974,184.1538,183.7942,183.9267,29930.0
2023-01-18 10:30:00,194.42,194.54,193.98,194.44,13878.0,183.9645,184.0781,183.5482,183.9835,13878.0
2023-01-18 10:40:00,194.41,194.65,193.88,193.98,19986.0,183.9551,184.1822,183.4536,183.5482,19986.0
2023-01-18 10:50:00,193.93,194.14,193.58,193.87,13395.0,183.5009,183.6996,183.1697,183.4441,13395.0
2023-01-18 11:00:00,193.85,193.89,193.17,193.31,33721.0,183.4252,183.463,182.7818,182.9142,33721.0
2023-01-18 11:10:00,193.27,193.45,192.82,192.82,17460.0,182.8764,183.0467,182.4506,182.4506,17460.0
2023-01-18 11:20:00,192.92,193.14,192.7,192.85,18311.0,182.5452,182.7534,182.337,182.479,18311.0
2023-01-18 11:30:00,192.82,192.82,192.16,192.16,12789.0,182.4506,182.4506,181.8261,181.8261,12789.0
2023-01-18 11:40:00,192.21,192.24,191.84,192.09,19761.0,181.8734,181.9018,181.5233,181.7598,19761.0
2023-01-18 11:50:00,192.05,192.16,191.78,192.15,29541.0,181.722,181.8261,181.4665,181.8166,29541.0
2023-01-18 12:00:00,192.15,192.83,192.12,192.78,26375.0,181.8166,182.46,181.7882,182.4127,26375.0
2023-01-18 12:10:00,192.74,193.54,192.66,192.79,35117.0,182.3749,183.1319,182.2992,182.4222,35117.0
2023-01-18 12:20:00,192.78,192.85,192.29,192.56,17875.0,182.4127,182.479,181.9491,182.2046,17875.0
2023-01-18 12:30:00,192.5,192.7,192.24,192.54,19113.0,182.1478,182.337,181.9018,182.1856,19113.0
2023-01-18 12:40:00,192.55,192.59,192.21,192.3,14338.0,182.1951,182.233,181.8734,181.9586,14338.0
2023-01-18 12:50:00,192.25,192.31,191.76,191.99,17242.0,181.9112,181.968,181.4476,181.6652,17242.0
2023-01-18 13:00:00,192.0,192.43,191.77,191.86,25050.0,181.6747,182.0816,181.4571,181.5422,25050.0
2023-01-18 13:10:00,191.86,191.88,191.4,191.5,52514.0,181.5422,181.5611,181.107,181.2016,52514.0
2023-01-18 13:20:00,191.49,191.79,191.34,191.73,39659.0,181.1921,181.476,181.0502,181.4192,39659.0
2023-01-18 13:30:00,191.68,192.3,191.67,192.03,20077.0,181.3719,181.9586,181.3624,181.7031,20077.0
2023-01-18 13:40:00,192.03,192.26,191.81,192.03,17354.0,181.7031,181.9207,181.4949,181.7031,17354.0
2023-01-18 13:50:00,192.11,192.54,192.04,192.27,20685.0,181.7788,182.1856,181.7125,181.9302,20685.0
2023-01-18 14:00:00,192.24,192.59,192.12,192.33,19675.0,181.9018,182.233,181.7882,181.9869,19675.0
2023-01-18 14:10:00,192.4,192.47,191.86,192.09,49050.0,182.0532,182.1194,181.5422,181.7598,49050.0
2023-01-18 14:20:00,192.05,192.4,192.05,192.4,17562.0,181.722,182.0532,181.722,182.0532,17562.0
2023-01-18 14:30:00,192.37,192.69,192.36,192.51,19231.0,182.0248,182.3276,182.0153,182.1573,19231.0
2023-01-18 14:40:00,192.47,192.68,192.37,192.55,22940.0,182.1194,182.3181,182.0248,182.1951,22940.0
2023-01-18 14:50:00,192.58,193.0,192.32,192.86,68511.0,182.2235,182.6209,181.9775,182.4884,68511.0
2023-01-18 15:00:00,192.85,193.49,192.61,193.44,40264.0,182.479,183.0846,182.2519,183.0372,40264.0
2023-01-18 15:10:00,193.49,194.0,193.4,193.7,46051.0,183.0846,183.5671,182.9994,183.2833,46051.0
2023-01-18 15:20:00,193.67,194.15,193.43,193.52,63878.0,183.2549,183.7091,183.0278,183.1129,63878.0
2023-01-18 15:30:00,193.51,193.92,193.46,193.64,68058.0,183.1035,183.4914,183.0562,183.2265,68058.0
2023-01-18 15:40:00,193.63,193.68,193.11,193.11,85681.0,183.217,183.2643,182.725,182.725,85681.0
2023-01-18 15:50:00,193.08,193.25,192.77,192.87,246205.0,182.6966,182.8575,182.4033,182.4979,246205.0
2023-01-19 09:30:00,193.34,194.99,192.3,194.4,42292.0,182.9426,184.5039,181.9586,183.9456,42292.0
2023-01-19 09:40:00,194.36,195.18,194.0,194.06,51707.0,183.9078,184.6837,183.5671,183.6239,51707.0
2023-01-19 09:50:00,194.06,194.06,192.53,192.74,25607.0,183.6239,183.6239,182.1762,182.3749,25607.0
2023-01-19 10:00:00,192.66,193.92,192.58,193.86,15638.0,182.2992,183.4914,182.2235,183.4347,15638.0
2023-01-19 10:10:00,193.91,194.18,193.66,194.09,8998.0,183.482,183.7374,183.2454,183.6523,8998.0
2023-01-19 10:20:00,194.12,194.24,193.37,193.41,14567.0,183.6807,183.7942,182.971,183.0089,14567.0
2023-01-19 10:30:00,193.34,193.71,193.21,193.25,12669.0,182.9426,183.2927,182.8196,182.8575,12669.0
2023-01-19 10:40:00,193.22,193.63,193.1,193.18,13990.0,182.8291,183.217,182.7155,182.7912,13990.0
2023-01-19 10:50:00,193.29,194.03,193.27,193.92,57425.0,182.8953,183.5955,182.8764,183.4914,57425.0
2023-01-19 11:00:00,193.92,194.17,193.82,193.98,84001.0,183.4914,183.728,183.3968,183.5482,84001.0
2023-01-19 11:10:00,194.01,194.44,193.68,193.69,12599.0,183.5766,183.9835,183.2643,183.2738,12599.0
2023-01-19 11:20:00,193.65,194.46,193.47,193.88,82344.0,183.236,184.0024,183.0656,183.4536,82344.0
2023-01-19 11:30:00,193.77,194.2,193.71,194.2,12457.0,183.3495,183.7564,183.2927,183.7564,12457.0
2023-01-19 11:40:00,194.21,194.3,193.71,194.09,17583.0,183.7658,183.851,183.2927,183.6523,17583.0
2023-01-19 11:50:00,194.15,194.39,193.75,193.83,12947.0,183.7091,183.9362,183.3306,183.4063,12947.0
2023-01-19 12:00:00,193.85,194.1,193.67,193.8,10490.0,183.4252,183.6618,183.2549,183.3779,10490.0
2023-01-19 12:10:00,193.8,194.33,193.79,194.02,11781.0,183.3779,183.8794,183.3684,183.5861,11781.0
2023-01-19 12:20:00,194.09,194.33,193.8,193.9,14605.0,183.6523,183.8794,183.3779,183.4725,14605.0
2023-01-19 12:30:00,193.9,193.9,193.52,193.52,12240.0,183.4725,183.4725,183.1129,183.1129,12240.0
2023-01-19 12:40:00,193.52,193.52,193.13,193.3,25775.0,183.1129,183.1129,182.7439,182.9048,25775.0
2023-01-19 12:50:00,193.31,193.51,192.85,193.5,13521.0,182.9142,183.1035,182.479,183.094,13521.0
2023-01-19 13:00:00,193.59,193.77,193.51,193.56,17135.0,183.1792,183.3495,183.1035,183.1508,17135.0
2023-01-19 13:10:00,193.53,194.09,193.38,194.06,15962.0,183.1224,183.6523,182.9805,183.6239,15962.0
2023-01-19 13:20:00,193.96,194.03,193.64,193.72,17596.0,183.5293,183.5955,183.2265,183.3022,17596.0
2023-01-19 13:30:00,193.72,193.86,193.67,193.75,33733.0,183.3022,183.4347,183.2549,183.3306,33733.0
2023-01-19 13:40:00,193.73,193.82,193.14,193.28,14699.0,183.3116,183.3968,182.7534,182.8858,14699.0
2023-01-19 13:50:00,193.29,193.39,193.02,193.3,21924.0,182.8953,182.9899,182.6398,182.9048,21924.0
2023-01-19 14:00:00,193.33,193.33,192.89,193.17,18494.0,182.9332,182.9332,182.5168,182.7818,18494.0
2023-01-19 14:10:00,193.17,193.54,193.16,193.52,36043.0,182.7818,183.1319,182.7723,183.1129,36043.0
2023-01-19 14:20:00,193.52,193.61,193.31,193.42,46845.0,183.1129,183.1981,182.9142,183.0183,46845.0
2023-01-19 14:30:00,193.36,193.42,193.15,193.32,24784.0,182.9615,183.0183,182.7628,182.9237,24784.0
2023-01-19 14:40:00,193.28,193.34,193.11,193.12,39667.0,182.8858,182.9426,182.725,182.7345,39667.0
2023-01-19 14:50:00,193.14,193.27,192.94,192.98,38163.0,182.7534,182.8764,182.5641,182.602,38163.0
2023-01-19 15:00:00,193.0,193.15,192.97,192.99,19459.0,182.6209,182.7628,182.5925,182.6114,19459.0
2023-01-19 15:10:00,192.98,193.03,192.76,192.8,20016.0,182.602,182.6493,182.3938,182.4317,20016.0
2023-01-19 15:20:00,192.79,192.88,192.59,192.78,31245.0,182.4222,182.5074,182.233,182.4127,31245.0
2023-01-19 15:30:00,192.75,193.11,192.71,193.01,25317.0,182.3844,182.725,182.3465,182.6304,25317.0
2023-01-19 15:40:00,192.97,193.13,192.75,192.87,66206.0,182.5925,182.7439,182.3844,182.4979,66206.0
2023-01-19 15:50:00,192.96,192.97,191.24,191.49,256507.0,182.5831,182.5925,180.9556,181.1921,256507.0
2023-01-20 09:30:00,192.36,192.36,190.11,191.68,87643.0,182.0153,182.0153,179.8863,181.3719,87643.0
2023-01-20 09:40:00,191.44,191.61,190.82,191.31,17478.0,181.1448,181.3057,180.5581,181.0218,17478.0
2023-01-20 09:50:00,191.3,191.64,191.09,191.14,11630.0,181.0123,181.334,180.8136,180.8609,11630.0
2023-01-20 10:00:00,191.1,191.57,190.51,191.29,24163.0,180.8231,181.2678,180.2648,181.0029,24163.0
2023-01-20 10:10:00,191.2,191.53,190.49,190.49,13669.0,180.9177,181.23,180.2459,180.2459,13669.0
2023-01-20 10:20:00,190.51,191.02,190.43,190.65,13566.0,180.2648,180.7474,180.1891,180.3973,13566.0
2023-01-20 10:30:00,190.82,190.82,190.14,190.15,10923.0,180.5581,180.5581,179.9147,179.9242,10923.0
2023-01-20 10:40:00,190.2,190.38,189.73,189.8,15328.0,179.9715,180.1418,179.5268,179.593,15328.0
2023-01-20 10:50:00,189.95,190.35,189.84,190.22,28430.0,179.7349,180.1134,179.6308,179.9904,28430.0
2023-01-20 11:00:00,190.23,190.33,190.03,190.13,18520.0,179.9999,180.0945,179.8106,179.9052,18520.0
2023-01-20 11:10:00,190.09,190.3,189.89,189.95,16160.0,179.8674,180.0661,179.6782,179.7349,16160.0
2023-01-20 11:20:00,190.0,190.51,190.0,190.35,20259.0,179.7822,180.2648,179.7822,180.1134,20259.0
2023-01-20 11:30:00,190.28,190.66,190.2,190.48,11779.0,180.0472,180.4067,179.9715,180.2364,11779.0
2023-01-20 11:40:00,190.5,190.85,190.43,190.84,11577.0,180.2554,180.5865,180.1891,180.5771,11577.0
2023-01-20 11:50:00,190.82,190.83,190.37,190.53,11000.0,180.5581,180.5676,180.1323,180.2837,11000.0
2023-01-20 12:00:00,190.59,190.95,190.59,190.77,13018.0,180.3405,180.6812,180.3405,180.5108,13018.0
2023-01-20 12:10:00,190.75,191.45,190.75,191.38,16071.0,180.4919,181.1543,180.4919,181.088,16071.0
2023-01-20 12:20:00,191.32,191.44,191.15,191.22,9886.0,181.0313,181.1448,180.8704,180.9366,9886.0
2023-01-20 12:30:00,191.22,191.26,190.99,190.99,34969.0,180.9366,180.9745,180.719,180.719,34969.0
2023-01-20 12:40:00,190.98,191.55,190.98,191.54,5931.0,180.7095,181.2489,180.7095,181.2394,5931.0
2023-01-20 12:50:00,191.58,191.85,191.51,191.57,9926.0,181.2773,181.5328,181.211,181.2678,9926.0
2023-01-20 13:00:00,191.68,191.97,191.54,191.85,9628.0,181.3719,181.6463,181.2394,181.5328,9628.0
2023-01-20 13:10:00,191.85,192.08,191.63,191.65,12043.0,181.5328,181.7504,181.3246,181.3435,12043.0
2023-01-20 13:20:00,191.59,192.11,191.52,192.03,12011.0,181.2867,181.7788,181.2205,181.7031,12011.0
2023-01-20 13:30:00,192.05,192.64,192.04,192.63,11120.0,181.722,182.2803,181.7125,182.2708,11120.0
2023-01-20 13:40:00,192.64,192.82,192.43,192.8,17540.0,182.2803,182.4506,182.0816,182.4317,17540.0
2023-01-20 13:50:00,192.88,193.02,192.77,192.89,15265.0,182.5074,182.6398,182.4033,182.5168,15265.0
2023-01-20 14:00:00,192.89,193.08,192.6,192.94,27717.0,182.5168,182.6966,182.2424,182.5641,27717.0
2023-01-20 14:10:00,192.98,193.05,192.56,192.61,24798.0,182.602,182.6682,182.2046,182.2519,24798.0
2023-01-20 14:20:00,192.58,192.6,192.37,192.42,15555.0,182.2235,182.2424,182.0248,182.0721,15555.0
2023-01-20 14:30:00,192.48,192.67,192.28,192.28,12989.0,182.1289,182.3087,181.9396,181.9396,12989.0
2023-01-20 14:40:00,192.28,192.28,191.87,191.94,14410.0,181.9396,181.9396,181.5517,181.6179,14410.0
2023-01-20 14:50:00,191.95,192.06,191.78,192.05,17350.0,181.6274,181.7315,181.4665,181.722,17350.0
2023-01-20 15:00:00,192.07,192.4,192.07,192.22,17064.0,181.7409,182.0532,181.7409,181.8829,17064.0
2023-01-20 15:10:00,192.19,192.77,192.05,192.68,17705.0,181.8545,182.4033,181.722,182.3181,17705.0
2023-01-20 15:20:00,192.72,192.73,192.16,192.58,29614.0,182.356,182.3654,181.8261,182.2235,29614.0
2023-01-20 15:30:00,192.61,192.65,192.13,192.54,25553.0,182.2519,182.2897,181.7977,182.1856,25553.0
2023-01-20 15:40:00,192.44,192.59,192.18,192.47,65100.0,182.091,182.233,181.845,182.1194,65100.0
2023-01-20 15:50:00,192.75,192.96,192.36,192.52,162608.0,182.3844,182.5831,182.0153,182.1667,162608.0
2023-01-23 09:30:00,193.19,193.66,191.78,192.33,17947.0,182.8007,183.2454,181.4665,181.9869,17947.0
2023-01-23 09:40:00,192.5,193.0,192.08,192.89,11824.0,182.1478,182.6209,181.7504,182.5168,11824.0
2023-01-23 09:50:00,192.82,193.38,192.82,193.13,8030.0,182.4506,182.9805,182.4506,182.7439,8030.0
2023-01-23 10:00:00,193.15,193.2,192.42,192.78,6417.0,182.7628,182.8102,182.0721,182.4127,6417.0
2023-01-23 10:10:00,192.66,192.89,192.39,192.49,17468.0,182.2992,182.5168,182.0437,182.1383,17468.0
2023-01-23 10:20:00,192.46,193.5,192.36,193.36,21920.0,182.1099,183.094,182.0153,182.9615,21920.0
2023-01-23 10:30:00,193.52,193.94,193.52,193.86,12165.0,183.1129,183.5104,183.1129,183.4347,12165.0
2023-01-23 10:40:00,193.83,194.01,193.58,193.6,11845.0,183.4063,183.5766,183.1697,183.1886,11845.0
2023-01-23 10:50:00,193.58,193.77,193.38,193.52,12550.0,183.1697,183.3495,182.9805,183.1129,12550.0
2023-01-23 11:00:00,193.52,194.55,193.38,194.52,16514.0,183.1129,184.0876,182.9805,184.0592,16514.0
2023-01-23 11:10:00,194.59,194.92,194.43,194.88,9436.0,184.1254,184.4377,183.974,184.3998,9436.0
2023-01-23 11:20:00,194.88,195.13,194.68,194.78,7768.0,184.3998,184.6364,184.2106,184.3052,7768.0
2023-01-23 11:30:00,194.65,194.75,194.4,194.5,17735.0,184.1822,184.2768,183.9456,184.0402,17735.0
2023-01-23 11:40:00,194.52,194.72,194.39,194.39,9289.0,184.0592,184.2484,183.9362,183.9362,9289.0
2023-01-23 11:50:00,194.44,195.0,194.29,194.98,15021.0,183.9835,184.5134,183.8415,184.4944,15021.0
2023-01-23 12:00:00,195.0,195.0,194.43,194.44,30185.0,184.5134,184.5134,183.974,183.9835,30185.0
2023-01-23 12:10:00,194.43,194.56,194.17,194.56,19745.0,183.974,184.097,183.728,184.097,19745.0
2023-01-23 12:20:00,194.63,194.63,194.27,194.49,17838.0,184.1632,184.1632,183.8226,184.0308,17838.0
2023-01-23 12:30:00,194.48,194.61,194.42,194.58,10493.0,184.0213,184.1443,183.9645,184.1159,10493.0
2023-01-23 12:40:00,194.6,194.6,194.34,194.39,10667.0,184.1349,184.1349,183.8888,183.9362,10667.0
2023-01-23 12:50:00,194.39,194.61,194.27,194.55,8843.0,183.9362,184.1443,183.8226,184.0876,8843.0
2023-01-23 13:00:00,194.48,194.61,194.21,194.3,15047.0,184.0213,184.1443,183.7658,183.851,15047.0
2023-01-23 13:10:00,194.35,194.4,194.12,194.14,6199.0,183.8983,183.9456,183.6807,183.6996,6199.0
2023-01-23 13:20:00,194.16,194.17,193.84,193.85,15984.0,183.7185,183.728,183.4157,183.4252,15984.0
2023-01-23 13:30:00,193.85,194.29,193.67,194.29,48951.0,183.4252,183.8415,183.2549,183.8415,48951.0
2023-01-23 13:40:00,194.34,195.06,194.34,195.04,18984.0,183.8888,184.5701,183.8888,184.5512,18984.0
2023-01-23 13:50:00,195.03,195.35,194.9,194.97,24799.0,184.5417,184.8445,184.4187,184.485,24799.0
2023-01-23 14:00:00,195.0,195.0,194.56,194.74,26649.0,184.5134,184.5134,184.097,184.2673,26649.0
2023-01-23 14:10:00,194.66,194.78,194.29,194.29,17468.0,184.1916,184.3052,183.8415,183.8415,17468.0
2023-01-23 14:20:00,194.34,194.43,193.69,193.71,30063.0,183.8888,183.974,183.2738,183.2927,30063.0
2023-01-23 14:30:00,193.76,194.57,193.72,194.45,36568.0,183.34,184.1065,183.3022,183.9929,36568.0
2023-01-23 14:40:00,194.37,194.58,194.1,194.18,21247.0,183.9172,184.1159,183.6618,183.7374,21247.0
2023-01-23 14:50:00,194.14,194.4,193.99,194.26,32258.0,183.6996,183.9456,183.5577,183.8131,32258.0
2023-01-23 15:00:00,194.26,194.35,193.79,194.03,22116.0,183.8131,183.8983,183.3684,183.5955,22116.0
2023-01-23 15:10:00,194.0,194.43,193.93,194.18,30524.0,183.5671,183.974,183.5009,183.7374,30524.0
2023-01-23 15:20:00,194.18,194.29,193.52,193.58,51997.0,183.7374,183.8415,183.1129,183.1697,51997.0
2023-01-23 15:30:00,193.55,193.96,193.55,193.91,45285.0,183.1413,183.5293,183.1413,183.482,45285.0
2023-01-23 15:40:00,193.91,193.95,193.44,193.8,56092.0,183.482,183.5198,183.0372,183.3779,56092.0
2023-01-23 15:50:00,193.82,194.34,193.7,194.28,187146.0,183.3968,183.8888,183.2833,183.8321,187146.0
2023-01-24 09:30:00,194.45,195.59,192.35,192.42,17651.0,183.9929,185.0716,182.0059,182.0721,17651.0
2023-01-24 09:40:00,192.48,194.53,192.15,194.17,30327.0,182.1289,184.0686,181.8166,183.728,30327.0
2023-01-24 09:50:00,194.34,195.21,193.99,194.03,14989.0,183.8888,184.7121,183.5577,183.5955,14989.0
2023-01-24 10:00:00,193.93,193.93,192.77,193.53,11624.0,183.5009,183.5009,182.4033,183.1224,11624.0
2023-01-24 10:10:00,193.62,193.91,193.09,193.09,14461.0,183.2076,183.482,182.7061,182.7061,14461.0
2023-01-24 10:20:00,193.05,193.76,193.0,193.45,24982.0,182.6682,183.34,182.6209,183.0467,24982.0
2023-01-24 10:30:00,193.39,194.11,193.32,194.11,8833.0,182.9899,183.6712,182.9237,183.6712,8833.0
2023-01-24 10:40:00,194.05,194.44,193.95,193.95,8694.0,183.6144,183.9835,183.5198,183.5198,8694.0
2023-01-24 10:50:00,193.86,194.42,193.86,194.29,12635.0,183.4347,183.9645,183.4347,183.8415,12635.0
2023-01-24 11:00:00,194.27,194.37,193.83,194.25,20331.0,183.8226,183.9172,183.4063,183.8037,20331.0
2023-01-24 11:10:00,194.15,194.46,194.11,194.12,12972.0,183.7091,184.0024,183.6712,183.6807,12972.0
2023-01-24 11:20:00,194.17,194.78,194.09,194.78,9905.0,183.728,184.3052,183.6523,184.3052,9905.0
2023-01-24 11:30:00,194.7,195.16,194.51,195.1,16643.0,184.2295,184.6647,184.0497,184.608,16643.0
2023-01-24 11:40:00,195.01,195.63,194.97,195.48,19277.0,184.5228,185.1095,184.485,184.9675,19277.0
2023-01-24 11:50:00,195.48,195.65,195.13,195.3,18209.0,184.9675,185.1284,184.6364,184.7972,18209.0
2023-01-24 12:00:00,195.22,195.37,194.87,195.23,21007.0,184.7215,184.8635,184.3903,184.731,21007.0
2023-01-24 12:10:00,195.3,195.3,194.6,195.14,17609.0,184.7972,184.7972,184.1349,184.6458,17609.0
2023-01-24 12:20:00,195.02,195.24,194.91,195.05,15487.0,184.5323,184.7404,184.4282,184.5607,15487.0
2023-01-24 12:30:00,195.05,195.12,194.8,194.8,10927.0,184.5607,184.6269,184.3241,184.3241,10927.0
2023-01-24 12:40:00,194.75,194.93,194.54,194.67,11493.0,184.2768,184.4471,184.0781,184.2011,11493.0
2023-01-24 12:50:00,194.6,194.6,194.27,194.37,5846.0,184.1349,184.1349,183.8226,183.9172,5846.0
2023-01-24 13:00:00,194.32,194.66,194.16,194.53,11427.0,183.8699,184.1916,183.7185,184.0686,11427.0
2023-01-24 13:10:00,194.69,195.0,194.65,194.94,5735.0,184.22,184.5134,184.1822,184.4566,5735.0
2023-01-24 13:20:00,194.95,195.22,194.43,194.73,15881.0,184.466,184.7215,183.974,184.2579,15881.0
2023-01-24 13:30:00,194.73,194.84,194.46,194.62,20929.0,184.2579,184.362,184.0024,184.1538,20929.0
2023-01-24 13:40:00,194.63,194.97,194.63,194.77,13460.0,184.1632,184.485,184.1632,184.2957,13460.0
2023-01-24 13:50:00,194.71,195.29,194.71,195.2,12036.0,184.2389,184.7878,184.2389,184.7026,12036.0
2023-01-24 14:00:00,195.13,195.24,194.86,194.91,10589.0,184.6364,184.7404,184.3809,184.4282,10589.0
2023-01-24 14:10:00,194.91,194.95,194.66,194.93,18023.0,184.4282,184.466,184.1916,184.4471,18023.0
2023-01-24 14:20:00,194.94,195.07,194.81,195.03,8096.0,184.4566,184.5796,184.3336,184.5417,8096.0
2023-01-24 14:30:00,195.03,195.6,195.02,195.57,34041.0,184.5417,185.0811,184.5323,185.0527,34041.0
2023-01-24 14:40:00,195.52,195.92,195.51,195.78,13396.0,185.0054,185.3839,184.9959,185.2514,13396.0
2023-01-24 14:50:00,195.78,195.85,195.44,195.65,25139.0,185.2514,185.3176,184.9297,185.1284,25139.0
2023-01-24 15:00:00,195.59,195.94,195.58,195.79,9376.0,185.0716,185.4028,185.0622,185.2609,9376.0
2023-01-24 15:10:00,195.83,195.84,195.38,195.54,43231.0,185.2987,185.3082,184.8729,185.0243,43231.0
2023-01-24 15:20:00,195.54,195.8,195.25,195.8,26739.0,185.0243,185.2703,184.7499,185.2703,26739.0
2023-01-24 15:30:00,195.75,195.79,195.09,195.14,20110.0,185.223,185.2609,184.5985,184.6458,20110.0
2023-01-24 15:40:00,195.04,195.06,194.4,194.67,45875.0,184.5512,184.5701,183.9456,184.2011,45875.0
2023-01-24 15:50:00,194.68,195.25,194.61,194.62,169662.0,184.2106,184.7499,184.1443,184.1538,169662.0
2023-01-25 09:30:00,193.95,195.34,192.8,195.18,21446.0,183.5198,184.8351,182.4317,184.6837,21446.0
2023-01-25 09:40:00,195.16,195.69,194.43,195.43,22464.0,184.6647,185.1662,183.974,184.9202,22464.0
2023-01-25 09:50:00,195.41,195.57,194.63,195.46,30516.0,184.9013,185.0527,184.1632,184.9486,30516.0
2023-01-25 10:00:00,195.36,196.65,195.22,195.92,21673.0,184.854,186.0746,184.7215,185.3839,21673.0
2023-01-25 10:10:00,195.93,197.52,195.93,196.94,43558.0,185.3933,186.8978,185.3933,186.349,43558.0
2023-01-25 10:20:00,197.05,197.29,196.72,196.96,35158.0,186.4531,186.6802,186.1409,186.3679,35158.0
2023-01-25 10:30:00,197.01,197.43,195.4,195.4,26174.0,186.4153,186.8127,184.8918,184.8918,26174.0
2023-01-25 10:40:00,195.37,196.19,195.23,195.92,38551.0,184.8635,185.6394,184.731,185.3839,38551.0
2023-01-25 10:50:00,195.79,195.89,194.67,194.67,14218.0,185.2609,185.3555,184.2011,184.2011,14218.0
2023-01-25 11:00:00,194.73,195.75,194.72,195.68,9312.0,184.2579,185.223,184.2484,185.1568,9312.0
2023-01-25 11:10:00,195.68,196.04,195.48,195.91,13314.0,185.1568,185.4974,184.9675,185.3744,13314.0
2023-01-25 11:20:00,195.89,196.28,195.64,195.92,8376.0,185.3555,185.7245,185.1189,185.3839,8376.0
2023-01-25 11:30:00,195.97,195.98,195.35,195.63,12575.0,185.4312,185.4406,184.8445,185.1095,12575.0
2023-01-25 11:40:00,195.53,195.8,195.27,195.8,16465.0,185.0148,185.2703,184.7688,185.2703,16465.0
2023-01-25 11:50:00,195.71,196.27,195.55,196.09,16221.0,185.1852,185.7151,185.0338,185.5447,16221.0
2023-01-25 12:00:00,196.27,196.72,196.27,196.68,11837.0,185.7151,186.1409,185.7151,186.103,11837.0
2023-01-25 12:10:00,196.66,197.23,196.62,197.19,10205.0,186.0841,186.6234,186.0462,186.5856,10205.0
2023-01-25 12:20:00,197.19,197.19,196.81,196.81,11918.0,186.5856,186.5856,186.226,186.226,11918.0
2023-01-25 12:30:00,196.79,197.36,196.71,197.14,9362.0,186.2071,186.7464,186.1314,186.5383,9362.0
2023-01-25 12:40:00,197.2,197.23,196.97,197.09,9373.0,186.595,186.6234,186.3774,186.491,9373.0
2023-01-25 12:50:00,196.98,197.17,196.81,196.88,12629.0,186.3869,186.5667,186.226,186.2922,12629.0
2023-01-25 13:00:00,196.93,197.5,196.87,197.48,17565.0,186.3396,186.8789,186.2828,186.86,17565.0
2023-01-25 13:10:00,197.52,197.76,197.36,197.45,18800.0,186.8978,187.1249,186.7464,186.8316,18800.0
2023-01-25 13:20:00,197.4,197.45,197.17,197.44,11536.0,186.7843,186.8316,186.5667,186.8221,11536.0
2023-01-25 13:30:00,197.46,197.58,197.25,197.44,8547.0,186.8411,186.9546,186.6424,186.8221,8547.0
2023-01-25 13:40:00,197.43,197.78,197.2,197.68,15770.0,186.8127,187.1438,186.595,187.0492,15770.0
2023-01-25 13:50:00,197.68,197.75,197.35,197.36,10448.0,187.0492,187.1155,186.737,186.7464,10448.0
2023-01-25 14:00:00,197.4,197.75,197.24,197.27,12543.0,186.7843,187.1155,186.6329,186.6613,12543.0
2023-01-25 14:10:00,197.21,197.6,197.21,197.6,9618.0,186.6045,186.9735,186.6045,186.9735,9618.0
2023-01-25 14:20:00,197.62,197.63,196.9,197.16,9508.0,186.9925,187.0019,186.3112,186.5572,9508.0
2023-01-25 14:30:00,197.15,197.25,197.02,197.2,8913.0,186.5477,186.6424,186.4247,186.595,8913.0
2023-01-25 14:40:00,197.19,197.67,197.19,197.62,8322.0,186.5856,187.0398,186.5856,186.9925,8322.0
2023-01-25 14:50:00,197.64,197.69,197.26,197.61,16590.0,187.0114,187.0587,186.6518,186.983,16590.0
2023-01-25 15:00:00,197.63,197.73,197.48,197.68,9426.0,187.0019,187.0965,186.86,187.0492,9426.0
2023-01-25 15:10:00,197.65,197.67,197.11,197.15,11090.0,187.0208,187.0398,186.5099,186.5477,11090.0
2023-01-25 15:20:00,197.23,197.49,197.07,197.46,20011.0,186.6234,186.8694,186.472,186.8411,20011.0
2023-01-25 15:30:00,197.52,197.74,197.38,197.64,25033.0,186.8978,187.106,186.7654,187.0114,25033.0
2023-01-25 15:40:00,197.59,197.78,197.36,197.61,42167.0,186.9641,187.1438,186.7464,186.983,42167.0
2023-01-25 15:50:00,197.63,197.95,197.32,197.68,126228.0,187.0019,187.3047,186.7086,187.0492,126228.0
2023-01-26 09:30:00,198.21,198.21,196.19,197.14,21678.0,187.5507,187.5507,185.6394,186.5383,21678.0
2023-01-26 09:40:00,197.03,198.09,196.88,197.47,20603.0,186.4342,187.4372,186.2922,186.8505,20603.0
2023-01-26 09:50:00,197.45,198.9,197.13,198.9,22247.0,186.8316,188.2036,186.5288,188.2036,22247.0
2023-01-26 10:00:00,198.84,199.2,198.5,199.15,18071.0,188.1468,188.4875,187.8251,188.4402,18071.0
2023-01-26 10:10:00,199.23,200.18,199.2,199.78,21564.0,188.5159,189.4148,188.4875,189.0363,21564.0
2023-01-26 10:20:00,199.84,199.84,199.05,199.56,23807.0,189.0931,189.0931,188.3456,188.8281,23807.0
2023-01-26 10:30:00,199.51,199.54,197.53,197.78,61995.0,188.7808,188.8092,186.9073,187.1438,61995.0
2023-01-26 10:40:00,197.72,198.86,197.71,198.64,24549.0,187.0871,188.1658,187.0776,187.9576,24549.0
2023-01-26 10:50:00,198.5,198.65,197.18,197.37,20515.0,187.8251,187.9671,186.5761,186.7559,20515.0
2023-01-26 11:00:00,197.32,197.87,197.05,197.82,27189.0,186.7086,187.229,186.4531,187.1817,27189.0
2023-01-26 11:10:00,197.93,198.36,197.6,198.3,30943.0,187.2858,187.6927,186.9735,187.6359,30943.0
2023-01-26 11:20:00,198.32,198.56,198.02,198.5,10313.0,187.6548,187.8819,187.3709,187.8251,10313.0
2023-01-26 11:30:00,198.66,199.08,198.62,198.92,12676.0,187.9765,188.3739,187.9387,188.2225,12676.0
2023-01-26 11:40:00,198.88,199.66,198.72,199.47,15634.0,188.1847,188.9227,188.0333,188.743,15634.0
2023-01-26 11:50:00,199.49,199.53,199.01,199.37,16113.0,188.7619,188.7997,188.3077,188.6483,16113.0
2023-01-26 12:00:00,199.42,199.87,199.36,199.81,15664.0,188.6957,189.1215,188.6389,189.0647,15664.0
2023-01-26 12:10:00,199.84,199.86,199.35,199.36,15291.0,189.0931,189.112,188.6294,188.6389,15291.0
2023-01-26 12:20:00,199.42,199.51,199.28,199.39,14659.0,188.6957,188.7808,188.5632,188.6673,14659.0
2023-01-26 12:30:00,199.33,199.38,199.05,199.06,11316.0,188.6105,188.6578,188.3456,188.355,11316.0
2023-01-26 12:40:00,199.08,199.19,198.29,198.31,9254.0,188.3739,188.478,187.6264,187.6453,9254.0
2023-01-26 12:50:00,198.37,198.6,198.15,198.38,11840.0,187.7021,187.9198,187.494,187.7116,11840.0
2023-01-26 13:00:00,198.47,198.82,198.39,198.6,7827.0,187.7967,188.1279,187.721,187.9198,7827.0
2023-01-26 13:10:00,198.63,198.79,198.41,198.41,7659.0,187.9481,188.0995,187.74,187.74,7659.0
2023-01-26 13:20:00,198.38,198.63,198.13,198.2,11283.0,187.7116,187.9481,187.475,187.5413,11283.0
2023-01-26 13:30:00,198.23,198.36,197.73,198.0,12042.0,187.5696,187.6927,187.0965,187.352,12042.0
2023-01-26 13:40:00,198.14,198.33,197.95,198.03,8073.0,187.4845,187.6643,187.3047,187.3804,8073.0
2023-01-26 13:50:00,198.02,198.2,197.84,198.18,10368.0,187.3709,187.5413,187.2006,187.5223,10368.0
2023-01-26 14:00:00,198.09,198.1,197.79,197.96,23606.0,187.4372,187.4466,187.1533,187.3142,23606.0
2023-01-26 14:10:00,197.88,197.88,197.31,197.4,10377.0,187.2385,187.2385,186.6991,186.7843,10377.0
2023-01-26 14:20:00,197.42,197.88,197.24,197.43,13528.0,186.8032,187.2385,186.6329,186.8127,13528.0
2023-01-26 14:30:00,197.44,197.44,197.14,197.14,9660.0,186.8221,186.8221,186.5383,186.5383,9660.0
2023-01-26 14:40:00,197.26,197.56,197.15,197.19,20682.0,186.6518,186.9357,186.5477,186.5856,20682.0
2023-01-26 14:50:00,197.15,197.4,197.06,197.38,16111.0,186.5477,186.7843,186.4626,186.7654,16111.0
2023-01-26 15:00:00,197.38,197.81,197.37,197.57,19116.0,186.7654,187.1722,186.7559,186.9451,19116.0
2023-01-26 15:10:00,197.55,197.55,196.96,196.96,34547.0,186.9262,186.9262,186.3679,186.3679,34547.0
2023-01-26 15:20:00,196.92,197.11,196.73,196.89,45410.0,186.3301,186.5099,186.1503,186.3017,45410.0
2023-01-26 15:30:00,196.92,197.24,196.72,197.09,86147.0,186.3301,186.6329,186.1409,186.491,86147.0
2023-01-26 15:40:00,197.09,197.11,196.51,196.71,113580.0,186.491,186.5099,185.9421,186.1314,113580.0
2023-01-26 15:50:00,196.72,196.95,196.4,196.43,147009.0,186.1409,186.3585,185.8381,185.8664,147009.0
2023-01-27 09:30:00,205.0,214.5,204.43,207.7,149741.0,193.9756,202.9647,193.4362,196.5304,149741.0
2023-01-27 09:40:00,207.71,210.46,207.71,209.69,78808.0,196.5398,199.1419,196.5398,198.4134,78808.0
2023-01-27 09:50:00,209.69,211.89,209.46,211.4,89333.0,198.4134,200.495,198.1957,200.0314,89333.0
2023-01-27 10:00:00,211.4,211.67,209.93,210.23,45179.0,200.0314,200.2869,198.6405,198.9243,45179.0
2023-01-27 10:10:00,210.22,210.86,209.16,210.85,61688.0,198.9149,199.5204,197.9119,199.511,61688.0
2023-01-27 10:20:00,210.85,212.07,210.12,210.48,62824.0,199.511,200.6654,198.8202,199.1609,62824.0
2023-01-27 10:30:00,210.64,211.52,209.55,210.95,63701.0,199.3123,200.1449,198.2809,199.6056,63701.0
2023-01-27 10:40:00,210.92,212.0,210.68,211.37,70714.0,199.5772,200.5991,199.3501,200.003,70714.0
2023-01-27 10:50:00,211.56,212.9,210.95,212.71,40945.0,200.1828,201.4507,199.6056,201.2709,40945.0
2023-01-27 11:00:00,212.63,213.0,211.4,211.68,49365.0,201.1953,201.5454,200.0314,200.2963,49365.0
2023-01-27 11:10:00,211.68,212.08,211.02,211.39,57615.0,200.2963,200.6748,199.6718,200.0219,57615.0
2023-01-27 11:20:00,211.39,212.16,211.18,211.42,57852.0,200.0219,200.7505,199.8232,200.0503,57852.0
2023-01-27 11:30:00,211.36,212.11,211.32,211.64,41034.0,199.9935,200.7032,199.9557,200.2585,41034.0
2023-01-27 11:40:00,211.74,211.75,210.88,211.36,50205.0,200.3531,200.3626,199.5394,199.9935,50205.0
2023-01-27 11:50:00,211.35,212.12,210.92,211.46,29874.0,199.9841,200.7127,199.5772,200.0882,29874.0
2023-01-27 12:00:00,211.49,211.72,211.18,211.29,41810.0,200.1166,200.3342,199.8232,199.9273,41810.0
2023-01-27 12:10:00,211.37,212.34,211.06,212.01,56624.0,200.003,200.9208,199.7097,200.6086,56624.0
2023-01-27 12:20:00,211.94,213.89,211.94,213.77,57652.0,200.5424,202.3875,200.5424,202.2739,57652.0
2023-01-27 12:30:00,213.97,214.54,213.85,214.47,46900.0,202.4632,203.0025,202.3496,202.9363,46900.0
2023-01-27 12:40:00,214.47,214.53,213.57,213.58,34840.0,202.9363,202.9931,202.0847,202.0942,34840.0
2023-01-27 12:50:00,213.62,214.55,213.59,214.1,24381.0,202.132,203.012,202.1036,202.5862,24381.0
2023-01-27 13:00:00,214.03,214.03,212.8,213.14,21225.0,202.52,202.52,201.3561,201.6778,21225.0
2023-01-27 13:10:00,213.19,213.32,212.84,213.12,24854.0,201.7251,201.8481,201.394,201.6589,24854.0
2023-01-27 13:20:00,213.08,213.08,212.31,212.43,9207.0,201.6211,201.6211,200.8925,201.006,9207.0
2023-01-27 13:30:00,212.37,212.94,212.35,212.57,24308.0,200.9492,201.4886,200.9303,201.1385,24308.0
2023-01-27 13:40:00,212.6,212.61,211.83,212.06,18848.0,201.1669,201.1763,200.4383,200.6559,18848.0
2023-01-27 13:50:00,212.06,212.99,211.79,212.7,20050.0,200.6559,201.5359,200.4004,201.2615,20050.0
2023-01-27 14:00:00,212.71,212.97,211.81,211.84,33828.0,201.2709,201.517,200.4193,200.4477,33828.0
2023-01-27 14:10:00,211.88,212.03,211.0,211.49,14580.0,200.4856,200.6275,199.6529,200.1166,14580.0
2023-01-27 14:20:00,211.35,211.63,211.0,211.33,28256.0,199.9841,200.249,199.6529,199.9652,28256.0
2023-01-27 14:30:00,211.4,212.65,211.33,212.44,36895.0,200.0314,201.2142,199.9652,201.0155,36895.0
2023-01-27 14:40:00,212.48,212.81,212.31,212.74,20515.0,201.0533,201.3656,200.8925,201.2993,20515.0
2023-01-27 14:50:00,212.75,213.34,212.62,213.25,20907.0,201.3088,201.8671,201.1858,201.7819,20907.0
2023-01-27 15:00:00,213.29,213.35,212.38,212.42,29558.0,201.8198,201.8765,200.9587,200.9965,29558.0
2023-01-27 15:10:00,212.36,212.46,211.71,211.84,46740.0,200.9398,201.0344,200.3247,200.4477,46740.0
2023-01-27 15:20:00,211.87,211.98,211.31,211.37,32030.0,200.4761,200.5802,199.9462,200.003,32030.0
2023-01-27 15:30:00,211.37,212.68,211.36,212.14,59254.0,200.003,201.2426,199.9935,200.7316,59254.0
2023-01-27 15:40:00,212.21,212.69,212.21,212.46,71564.0,200.7978,201.252,200.7978,201.0344,71564.0
2023-01-27 15:50:00,212.47,212.6,211.91,212.17,251396.0,201.0439,201.1669,200.514,200.76,251396.0
2023-01-30 09:30:00,212.31,214.07,210.5,214.07,61299.0,200.8925,202.5578,199.1798,202.5578,61299.0
2023-01-30 09:40:00,214.05,214.41,212.57,212.88,43947.0,202.5389,202.8795,201.1385,201.4318,43947.0
2023-01-30 09:50:00,213.0,213.5,212.23,212.77,34155.0,201.5454,202.0185,200.8168,201.3277,34155.0
2023-01-30 10:00:00,212.77,213.08,211.96,212.07,25760.0,201.3277,201.6211,200.5613,200.6654,25760.0
2023-01-30 10:10:00,212.13,212.78,211.36,212.78,24955.0,200.7221,201.3372,199.9935,201.3372,24955.0
2023-01-30 10:20:00,212.83,213.23,212.22,212.56,62345.0,201.3845,201.763,200.8073,201.129,62345.0
2023-01-30 10:30:00,212.47,213.84,211.73,213.71,43941.0,201.0439,202.3402,200.3437,202.2172,43941.0
2023-01-30 10:40:00,213.71,213.71,212.01,212.35,30996.0,202.2172,202.2172,200.6086,200.9303,30996.0
2023-01-30 10:50:00,212.27,212.27,211.56,212.16,17533.0,200.8546,200.8546,200.1828,200.7505,17533.0
2023-01-30 11:00:00,212.09,212.1,210.82,210.93,22565.0,200.6843,200.6938,199.4826,199.5867,22565.0
2023-01-30 11:10:00,210.83,211.53,210.82,211.11,15050.0,199.4921,200.1544,199.4826,199.757,15050.0
2023-01-30 11:20:00,211.1,211.85,211.09,211.6,19441.0,199.7475,200.4572,199.7381,200.2206,19441.0
2023-01-30 11:30:00,211.77,211.99,211.4,211.87,12237.0,200.3815,200.5897,200.0314,200.4761,12237.0
2023-01-30 11:40:00,212.01,212.16,211.52,212.16,10969.0,200.6086,200.7505,200.1449,200.7505,10969.0
2023-01-30 11:50:00,212.14,212.33,211.74,212.32,14335.0,200.7316,200.9114,200.3531,200.9019,14335.0
2023-01-30 12:00:00,212.33,212.6,212.07,212.47,13790.0,200.9114,201.1669,200.6654,201.0439,13790.0
2023-01-30 12:10:00,212.53,212.76,212.16,212.16,16898.0,201.1006,201.3183,200.7505,200.7505,16898.0
2023-01-30 12:20:00,212.26,212.26,211.55,212.19,20795.0,200.8451,200.8451,200.1733,200.7789,20795.0
2023-01-30 12:30:00,212.11,212.35,212.03,212.21,17841.0,200.7032,200.9303,200.6275,200.7978,17841.0
2023-01-30 12:40:00,212.17,212.31,211.92,212.18,17846.0,200.76,200.8925,200.5234,200.7695,17846.0
2023-01-30 12:50:00,212.21,212.23,211.45,211.56,34246.0,200.7978,200.8168,200.0787,200.1828,34246.0
2023-01-30 13:00:00,211.49,211.49,210.61,210.65,23165.0,200.1166,200.1166,199.2839,199.3217,23165.0
2023-01-30 13:10:00,210.61,212.07,210.58,211.89,18903.0,199.2839,200.6654,199.2555,200.495,18903.0
2023-01-30 13:20:00,211.89,211.95,211.27,211.28,10492.0,200.495,200.5518,199.9084,199.9179,10492.0
2023-01-30 13:30:00,211.34,211.7,210.76,211.63,18176.0,199.9746,200.3153,199.4258,200.249,18176.0
2023-01-30 13:40:00,211.65,211.92,211.54,211.92,15113.0,200.268,200.5234,200.1639,200.5234,15113.0
2023-01-30 13:50:00,211.9,212.04,211.62,211.79,12866.0,200.5045,200.637,200.2396,200.4004,12866.0
2023-01-30 14:00:00,211.83,212.19,211.73,211.84,14433.0,200.4383,200.7789,200.3437,200.4477,14433.0
2023-01-30 14:10:00,211.92,212.27,211.9,212.27,15574.0,200.5234,200.8546,200.5045,200.8546,15574.0
2023-01-30 14:20:00,212.24,212.55,212.05,212.06,13399.0,200.8262,201.1196,200.6464,200.6559,13399.0
2023-01-30 14:30:00,212.03,212.14,211.73,212.08,18450.0,200.6275,200.7316,200.3437,200.6748,18450.0
2023-01-30 14:40:00,212.06,212.58,212.0,212.24,33811.0,200.6559,201.1479,200.5991,200.8262,33811.0
2023-01-30 14:50:00,212.26,212.46,211.92,211.97,18514.0,200.8451,201.0344,200.5234,200.5707,18514.0
2023-01-30 15:00:00,212.05,212.17,211.64,211.9,20777.0,200.6464,200.76,200.2585,200.5045,20777.0
2023-01-30 15:10:00,211.88,212.56,211.84,212.56,23864.0,200.4856,201.129,200.4477,201.129,23864.0
2023-01-30 15:20:00,212.61,212.7,212.16,212.45,20998.0,201.1763,201.2615,200.7505,201.0249,20998.0
2023-01-30 15:30:00,212.5,212.68,211.97,212.28,30854.0,201.0722,201.2426,200.5707,200.8641,30854.0
2023-01-30 15:40:00,212.28,212.32,211.58,211.8,50687.0,200.8641,200.9019,200.2017,200.4099,50687.0
2023-01-30 15:50:00,211.86,212.13,211.48,211.97,141677.0,200.4667,200.7221,200.1071,200.5707,141677.0
2023-01-31 09:30:00,212.97,213.24,211.55,212.18,17044.0,201.517,201.7724,200.1733,200.7695,17044.0
2023-01-31 09:40:00,212.4,212.69,212.01,212.69,4111.0,200.9776,201.252,200.6086,201.252,4111.0
2023-01-31 09:50:00,212.87,213.23,211.99,212.12,10638.0,201.4223,201.763,200.5897,200.7127,10638.0
2023-01-31 10:00:00,212.14,212.56,211.79,211.88,9582.0,200.7316,201.129,200.4004,200.4856,9582.0
2023-01-31 10:10:00,211.76,212.43,211.76,212.28,8442.0,200.372,201.006,200.372,200.8641,8442.0
2023-01-31 10:20:00,212.34,212.5,211.72,212.06,17721.0,200.9208,201.0722,200.3342,200.6559,17721.0
2023-01-31 10:30:00,212.05,212.36,211.76,211.76,6887.0,200.6464,200.9398,200.372,200.372,6887.0
2023-01-31 10:40:00,211.78,212.55,211.77,212.43,16347.0,200.391,201.1196,200.3815,201.006,16347.0
2023-01-31 10:50:00,212.52,212.71,212.23,212.45,7289.0,201.0912,201.2709,200.8168,201.0249,7289.0
2023-01-31 11:00:00,212.54,212.66,212.1,212.12,8738.0,201.1101,201.2236,200.6938,200.7127,8738.0
2023-01-31 11:10:00,212.16,212.34,211.91,212.0,11455.0,200.7505,200.9208,200.514,200.5991,11455.0
2023-01-31 11:20:00,212.0,212.0,211.73,211.74,7751.0,200.5991,200.5991,200.3437,200.3531,7751.0
2023-01-31 11:30:00,211.74,212.53,211.74,212.4,10466.0,200.3531,201.1006,200.3531,200.9776,10466.0
2023-01-31 11:40:00,212.45,212.87,212.44,212.84,9596.0,201.0249,201.4223,201.0155,201.394,9596.0
2023-01-31 11:50:00,212.84,213.32,212.76,213.04,14784.0,201.394,201.8481,201.3183,201.5832,14784.0
2023-01-31 12:00:00,213.07,213.08,212.54,213.05,12498.0,201.6116,201.6211,201.1101,201.5927,12498.0
2023-01-31 12:10:00,213.05,213.48,212.73,213.48,16487.0,201.5927,201.9995,201.2899,201.9995,16487.0
2023-01-31 12:20:00,213.53,213.64,213.16,213.34,6879.0,202.0469,202.1509,201.6967,201.8671,6879.0
2023-01-31 12:30:00,213.34,213.86,213.25,213.86,10809.0,201.8671,202.3591,201.7819,202.3591,10809.0
2023-01-31 12:40:00,213.93,213.93,213.59,213.72,15918.0,202.4253,202.4253,202.1036,202.2266,15918.0
2023-01-31 12:50:00,213.77,213.94,213.65,213.83,11193.0,202.2739,202.4348,202.1604,202.3307,11193.0
2023-01-31 13:00:00,213.88,214.1,213.75,214.06,13618.0,202.378,202.5862,202.255,202.5483,13618.0
2023-01-31 13:10:00,214.03,214.14,213.95,214.14,13552.0,202.52,202.624,202.4443,202.624,13552.0
2023-01-31 13:20:00,214.17,214.44,214.15,214.34,11294.0,202.6524,202.9079,202.6335,202.8133,11294.0
2023-01-31 13:30:00,214.26,214.31,214.12,214.21,7732.0,202.7376,202.7849,202.6051,202.6903,7732.0
2023-01-31 13:40:00,214.21,214.21,213.78,213.9,11573.0,202.6903,202.6903,202.2834,202.397,11573.0
2023-01-31 13:50:00,213.96,214.1,213.87,213.99,6798.0,202.4537,202.5862,202.3686,202.4821,6798.0
2023-01-31 14:00:00,214.03,214.3,213.85,214.0,11685.0,202.52,202.7754,202.3496,202.4916,11685.0
2023-01-31 14:10:00,213.95,214.0,213.23,213.23,15816.0,202.4443,202.4916,201.763,201.763,15816.0
2023-01-31 14:20:00,213.28,213.39,212.99,213.24,18970.0,201.8103,201.9144,201.5359,201.7724,18970.0
2023-01-31 14:30:00,213.24,213.29,212.88,213.09,14892.0,201.7724,201.8198,201.4318,201.6305,14892.0
2023-01-31 14:40:00,213.13,213.51,213.12,213.51,14806.0,201.6684,202.0279,201.6589,202.0279,14806.0
2023-01-31 14:50:00,213.51,213.71,212.94,213.38,57625.0,202.0279,202.2172,201.4886,201.9049,57625.0
2023-01-31 15:00:00,213.41,214.02,213.4,214.02,10947.0,201.9333,202.5105,201.9238,202.5105,10947.0
2023-01-31 15:10:00,214.06,214.41,213.95,214.13,15329.0,202.5483,202.8795,202.4443,202.6146,15329.0
2023-01-31 15:20:00,214.18,214.2,213.82,214.04,13444.0,202.6619,202.6808,202.3213,202.5294,13444.0
2023-01-31 15:30:00,214.04,214.18,213.87,214.07,24542.0,202.5294,202.6619,202.3686,202.5578,24542.0
2023-01-31 15:40:00,214.06,214.32,213.86,214.08,31678.0,202.5483,202.7944,202.3591,202.5673,31678.0
2023-01-31 15:50:00,214.12,214.78,213.72,214.76,135380.0,202.6051,203.2296,202.2266,203.2107,135380.0
2023-02-01 09:30:00,213.5,214.49,212.92,214.23,12639.0,202.0185,202.9552,201.4697,202.7092,12639.0
2023-02-01 09:40:00,214.42,214.64,214.0,214.39,12038.0,202.889,203.0972,202.4916,202.8606,12038.0
2023-02-01 09:50:00,214.41,214.41,213.56,213.99,10574.0,202.8795,202.8795,202.0752,202.4821,10574.0
2023-02-01 10:00:00,213.99,213.99,212.81,213.54,16073.0,202.4821,202.4821,201.3656,202.0563,16073.0
2023-02-01 10:10:00,213.55,213.95,213.55,213.93,15945.0,202.0658,202.4443,202.0658,202.4253,15945.0
2023-02-01 10:20:00,213.91,214.29,213.53,214.29,10952.0,202.4064,202.766,202.0469,202.766,10952.0
2023-02-01 10:30:00,214.26,214.79,214.26,214.59,14616.0,202.7376,203.2391,202.7376,203.0498,14616.0
2023-02-01 10:40:00,214.58,214.85,214.42,214.64,14721.0,203.0404,203.2959,202.889,203.0972,14721.0
2023-02-01 10:50:00,214.57,214.74,214.21,214.38,12868.0,203.0309,203.1918,202.6903,202.8511,12868.0
2023-02-01 11:00:00,214.28,214.53,214.12,214.2,11980.0,202.7565,202.9931,202.6051,202.6808,11980.0
2023-02-01 11:10:00,214.2,214.55,214.09,214.45,11252.0,202.6808,203.012,202.5767,202.9174,11252.0
2023-02-01 11:20:00,214.5,215.08,214.45,214.89,12266.0,202.9647,203.5135,202.9174,203.3337,12266.0
2023-02-01 11:30:00,214.92,215.08,214.35,214.7,9208.0,203.3621,203.5135,202.8228,203.1539,9208.0
2023-02-01 11:40:00,214.7,214.86,214.21,214.22,60376.0,203.1539,203.3053,202.6903,202.6997,60376.0
2023-02-01 11:50:00,214.48,214.94,214.45,214.73,8914.0,202.9458,203.381,202.9174,203.1823,8914.0
2023-02-01 12:00:00,214.6,214.83,214.23,214.31,35160.0,203.0593,203.2769,202.7092,202.7849,35160.0
2023-02-01 12:10:00,214.26,214.5,214.2,214.31,6599.0,202.7376,202.9647,202.6808,202.7849,6599.0
2023-02-01 12:20:00,214.31,214.64,214.11,214.59,6745.0,202.7849,203.0972,202.5957,203.0498,6745.0
2023-02-01 12:30:00,214.6,214.74,214.22,214.66,10046.0,203.0593,203.1918,202.6997,203.1161,10046.0
2023-02-01 12:40:00,214.66,214.72,214.48,214.49,5747.0,203.1161,203.1729,202.9458,202.9552,5747.0
2023-02-01 12:50:00,214.65,214.81,214.58,214.65,7181.0,203.1066,203.258,203.0404,203.1066,7181.0
2023-02-01 13:00:00,214.66,214.89,214.63,214.83,9005.0,203.1161,203.3337,203.0877,203.2769,9005.0
2023-02-01 13:10:00,214.78,215.0,214.68,214.72,15627.0,203.2296,203.4378,203.135,203.1729,15627.0
2023-02-01 13:20:00,214.79,214.83,214.51,214.51,10782.0,203.2391,203.2769,202.9741,202.9741,10782.0
2023-02-01 13:30:00,214.52,215.06,214.52,214.91,20926.0,202.9836,203.4946,202.9836,203.3526,20926.0
2023-02-01 13:40:00,214.91,215.08,214.78,214.94,9085.0,203.3526,203.5135,203.2296,203.381,9085.0
2023-02-01 13:50:00,214.94,215.12,214.74,214.97,7616.0,203.381,203.5513,203.1918,203.4094,7616.0
2023-02-01 14:00:00,214.05,215.55,213.99,215.34,48790.0,202.5389,203.9582,202.4821,203.7595,48790.0
2023-02-01 14:10:00,215.24,215.24,214.47,214.91,15156.0,203.6649,203.6649,202.9363,203.3526,15156.0
2023-02-01 14:20:00,214.86,215.07,214.66,215.06,17916.0,203.3053,203.504,203.1161,203.4946,17916.0
2023-02-01 14:30:00,215.13,216.07,214.4,216.01,16453.0,203.5608,204.4503,202.8701,204.3935,16453.0
2023-02-01 14:40:00,216.03,216.58,215.75,216.18,14884.0,204.4124,204.9328,204.1475,204.5543,14884.0
2023-02-01 14:50:00,216.18,216.59,215.91,216.24,17372.0,204.5543,204.9423,204.2989,204.6111,17372.0
2023-02-01 15:00:00,216.28,216.83,216.0,216.79,10762.0,204.649,205.1694,204.384,205.1315,10762.0
2023-02-01 15:10:00,216.79,216.81,216.36,216.74,9160.0,205.1315,205.1505,204.7247,205.0842,9160.0
2023-02-01 15:20:00,216.73,216.99,216.36,216.85,65409.0,205.0748,205.3208,204.7247,205.1883,65409.0
2023-02-01 15:30:00,216.92,217.31,216.46,217.07,19130.0,205.2545,205.6236,204.8193,205.3965,19130.0
2023-02-01 15:40:00,217.12,217.25,216.1,216.17,14058.0,205.4438,205.5668,204.4786,204.5449,14058.0
2023-02-01 15:50:00,216.11,216.26,215.56,215.94,59186.0,204.4881,204.63,203.9677,204.3272,59186.0
2023-02-02 09:30:00,215.13,215.54,214.65,215.44,16003.0,203.5608,203.9488,203.1066,203.8541,16003.0
2023-02-02 09:40:00,215.24,215.9,214.26,214.72,21955.0,203.6649,204.2894,202.7376,203.1729,21955.0
2023-02-02 09:50:00,214.87,215.32,213.71,213.71,22494.0,203.3148,203.7406,202.2172,202.2172,22494.0
2023-02-02 10:00:00,213.75,214.5,213.41,213.72,31297.0,202.255,202.9647,201.9333,202.2266,31297.0
2023-02-02 10:10:00,213.84,214.25,213.6,214.2,53987.0,202.3402,202.7281,202.1131,202.6808,53987.0
2023-02-02 10:20:00,214.11,214.11,213.4,213.67,17995.0,202.5957,202.5957,201.9238,202.1793,17995.0
2023-02-02 10:30:00,213.67,214.0,213.27,213.31,45250.0,202.1793,202.4916,201.8008,201.8387,45250.0
2023-02-02 10:40:00,213.35,213.54,212.93,213.3,25657.0,201.8765,202.0563,201.4791,201.8292,25657.0
2023-02-02 10:50:00,213.18,213.76,212.96,212.96,22506.0,201.7157,202.2645,201.5075,201.5075,22506.0
2023-02-02 11:00:00,213.0,213.57,212.82,212.92,36402.0,201.5454,202.0847,201.375,201.4697,36402.0
2023-02-02 11:10:00,212.95,213.0,212.14,212.43,46506.0,201.498,201.5454,200.7316,201.006,46506.0
2023-02-02 11:20:00,212.38,212.43,211.51,211.72,56128.0,200.9587,201.006,200.1355,200.3342,56128.0
2023-02-02 11:30:00,211.68,211.91,211.04,211.38,56212.0,200.2963,200.514,199.6908,200.0125,56212.0
2023-02-02 11:40:00,211.42,211.93,211.29,211.43,29563.0,200.0503,200.5329,199.9273,200.0598,29563.0
2023-02-02 11:50:00,211.39,211.66,210.79,211.08,47405.0,200.0219,200.2774,199.4542,199.7286,47405.0
2023-02-02 12:00:00,211.11,211.15,210.53,210.66,43623.0,199.757,199.7948,199.2082,199.3312,43623.0
2023-02-02 12:10:00,210.66,211.31,210.66,210.9,21651.0,199.3312,199.9462,199.3312,199.5583,21651.0
2023-02-02 12:20:00,210.86,211.94,210.82,211.81,25694.0,199.5204,200.5424,199.4826,200.4193,25694.0
2023-02-02 12:30:00,211.76,211.76,211.42,211.44,37161.0,200.372,200.372,200.0503,200.0692,37161.0
2023-02-02 12:40:00,211.42,211.65,211.23,211.55,13835.0,200.0503,200.268,199.8705,200.1733,13835.0
2023-02-02 12:50:00,211.55,212.24,211.4,212.22,10341.0,200.1733,200.8262,200.0314,200.8073,10341.0
2023-02-02 13:00:00,212.24,212.62,212.05,212.09,8213.0,200.8262,201.1858,200.6464,200.6843,8213.0
2023-02-02 13:10:00,212.16,212.33,212.05,212.2,12674.0,200.7505,200.9114,200.6464,200.7884,12674.0
2023-02-02 13:20:00,212.17,212.22,211.86,212.07,13163.0,200.76,200.8073,200.4667,200.6654,13163.0
2023-02-02 13:30:00,212.13,212.49,211.99,212.47,11036.0,200.7221,201.0628,200.5897,201.0439,11036.0
2023-02-02 13:40:00,212.52,212.67,212.21,212.33,11369.0,201.0912,201.2331,200.7978,200.9114,11369.0
2023-02-02 13:50:00,212.37,212.41,212.04,212.37,13830.0,200.9492,200.9871,200.637,200.9492,13830.0
2023-02-02 14:00:00,212.39,212.67,212.05,212.09,25689.0,200.9682,201.2331,200.6464,200.6843,25689.0
2023-02-02 14:10:00,212.06,212.07,211.44,211.93,17749.0,200.6559,200.6654,200.0692,200.5329,17749.0
2023-02-02 14:20:00,211.99,212.03,211.77,211.98,9249.0,200.5897,200.6275,200.3815,200.5802,9249.0
2023-02-02 14:30:00,211.96,212.17,211.62,211.83,17136.0,200.5613,200.76,200.2396,200.4383,17136.0
2023-02-02 14:40:00,211.9,211.98,211.54,211.98,20671.0,200.5045,200.5802,200.1639,200.5802,20671.0
2023-02-02 14:50:00,211.96,212.08,211.64,211.82,28675.0,200.5613,200.6748,200.2585,200.4288,28675.0
2023-02-02 15:00:00,211.81,211.96,211.26,211.49,22028.0,200.4193,200.5613,199.8989,200.1166,22028.0
2023-02-02 15:10:00,211.53,211.61,211.25,211.47,28824.0,200.1544,200.2301,199.8895,200.0976,28824.0
2023-02-02 15:20:00,211.47,211.47,210.73,210.81,53069.0,200.0976,200.0976,199.3974,199.4731,53069.0
2023-02-02 15:30:00,210.84,211.8,210.84,211.47,27262.0,199.5015,200.4099,199.5015,200.0976,27262.0
2023-02-02 15:40:00,211.47,211.75,211.02,211.57,43689.0,200.0976,200.3626,199.6718,200.1923,43689.0
2023-02-02 15:50:00,211.6,212.1,211.6,212.02,129116.0,200.2206,200.6938,200.2206,200.6181,129116.0
2023-02-03 09:30:00,211.93,213.12,211.76,212.57,31066.0,200.5329,201.6589,200.372,201.1385,31066.0
2023-02-03 09:40:00,211.87,212.31,210.71,210.72,10355.0,200.4761,200.8925,199.3785,199.388,10355.0
2023-02-03 09:50:00,210.71,211.35,210.55,211.35,9893.0,199.3785,199.9841,199.2271,199.9841,9893.0
2023-02-03 10:00:00,211.21,211.51,210.75,211.27,16191.0,199.8516,200.1355,199.4164,199.9084,16191.0
2023-02-03 10:10:00,211.28,211.99,211.28,211.76,7819.0,199.9179,200.5897,199.9179,200.372,7819.0
2023-02-03 10:20:00,211.65,211.82,211.09,211.51,15764.0,200.268,200.4288,199.7381,200.1355,15764.0
2023-02-03 10:30:00,211.66,212.19,211.31,212.19,13282.0,200.2774,200.7789,199.9462,200.7789,13282.0
2023-02-03 10:40:00,212.12,212.21,211.48,211.95,10756.0,200.7127,200.7978,200.1071,200.5518,10756.0
2023-02-03 10:50:00,211.83,211.96,211.61,211.73,11017.0,200.4383,200.5613,200.2301,200.3437,11017.0
2023-02-03 11:00:00,211.73,211.94,211.57,211.73,9353.0,200.3437,200.5424,200.1923,200.3437,9353.0
2023-02-03 11:10:00,211.76,211.81,211.32,211.44,7761.0,200.372,200.4193,199.9557,200.0692,7761.0
2023-02-03 11:20:00,211.59,211.72,211.19,211.3,5443.0,200.2112,200.3342,199.8327,199.9368,5443.0
2023-02-03 11:30:00,211.3,211.39,210.69,210.7,17521.0,199.9368,200.0219,199.3596,199.369,17521.0
2023-02-03 11:40:00,210.68,211.22,210.51,210.7,27781.0,199.3501,199.8611,199.1893,199.369,27781.0
2023-02-03 11:50:00,210.7,211.12,210.65,210.93,10255.0,199.369,199.7665,199.3217,199.5867,10255.0
2023-02-03 12:00:00,210.92,211.0,210.44,210.5,5332.0,199.5772,199.6529,199.123,199.1798,5332.0
2023-02-03 12:10:00,210.5,210.98,210.36,210.82,8370.0,199.1798,199.634,199.0473,199.4826,8370.0
2023-02-03 12:20:00,210.82,211.08,210.82,211.02,7966.0,199.4826,199.7286,199.4826,199.6718,7966.0
2023-02-03 12:30:00,211.06,211.38,210.84,211.14,8543.0,199.7097,200.0125,199.5015,199.7854,8543.0
2023-02-03 12:40:00,211.11,211.19,210.89,210.9,6368.0,199.757,199.8327,199.5488,199.5583,6368.0
2023-02-03 12:50:00,210.94,211.14,210.83,210.9,14285.0,199.5961,199.7854,199.4921,199.5583,14285.0
2023-02-03 13:00:00,210.9,210.91,210.45,210.57,9729.0,199.5583,199.5677,199.1325,199.246,9729.0
2023-02-03 13:10:00,210.52,210.92,210.36,210.69,16118.0,199.1987,199.5772,199.0473,199.3596,16118.0
2023-02-03 13:20:00,210.61,211.16,210.58,210.9,17703.0,199.2839,199.8043,199.2555,199.5583,17703.0
2023-02-03 13:30:00,210.9,211.55,210.84,211.52,6767.0,199.5583,200.1733,199.5015,200.1449,6767.0
2023-02-03 13:40:00,211.53,211.56,211.07,211.36,9091.0,200.1544,200.1828,199.7191,199.9935,9091.0
2023-02-03 13:50:00,211.35,211.67,211.25,211.46,23917.0,199.9841,200.2869,199.8895,200.0882,23917.0
2023-02-03 14:00:00,211.5,211.63,211.33,211.36,10315.0,200.126,200.249,199.9652,199.9935,10315.0
2023-02-03 14:10:00,211.3,211.38,210.57,210.71,16156.0,199.9368,200.0125,199.246,199.3785,16156.0
2023-02-03 14:20:00,210.82,211.21,210.61,211.21,8985.0,199.4826,199.8516,199.2839,199.8516,8985.0
2023-02-03 14:30:00,211.14,211.37,210.87,211.37,11154.0,199.7854,200.003,199.5299,200.003,11154.0
2023-02-03 14:40:00,211.38,211.49,211.23,211.31,9008.0,200.0125,200.1166,199.8705,199.9462,9008.0
2023-02-03 14:50:00,211.26,211.26,210.94,211.09,3841.0,199.8989,199.8989,199.5961,199.7381,3841.0
2023-02-03 15:00:00,211.04,211.36,210.92,211.28,7955.0,199.6908,199.9935,199.5772,199.9179,7955.0
2023-02-03 15:10:00,211.12,211.32,211.03,211.24,7349.0,199.7665,199.9557,199.6813,199.88,7349.0
2023-02-03 15:20:00,211.17,211.31,211.02,211.03,9262.0,199.8138,199.9462,199.6718,199.6813,9262.0
2023-02-03 15:30:00,211.06,211.13,210.88,211.04,34101.0,199.7097,199.7759,199.5394,199.6908,34101.0
2023-02-03 15:40:00,211.02,211.05,210.76,210.77,39362.0,199.6718,199.7002,199.4258,199.4353,39362.0
2023-02-03 15:50:00,210.88,211.06,210.71,210.95,52254.0,199.5394,199.7097,199.3785,199.6056,52254.0
2023-02-06 09:30:00,210.99,212.72,210.96,211.46,63002.0,199.6434,201.2804,199.6151,200.0882,63002.0
2023-02-06 09:40:00,211.59,213.68,211.22,213.4,41554.0,200.2112,202.1888,199.8611,201.9238,41554.0
2023-02-06 09:50:00,213.68,213.68,212.92,213.08,38490.0,202.1888,202.1888,201.4697,201.6211,38490.0
2023-02-06 10:00:00,212.98,212.98,211.71,211.72,12339.0,201.5264,201.5264,200.3247,200.3342,12339.0
2023-02-06 10:10:00,211.75,212.0,211.3,211.8,21603.0,200.3626,200.5991,199.9368,200.4099,21603.0
2023-02-06 10:20:00,211.72,212.0,211.23,211.3,27519.0,200.3342,200.5991,199.8705,199.9368,27519.0
2023-02-06 10:30:00,211.27,211.36,210.34,210.91,45947.0,199.9084,199.9935,199.0284,199.5677,45947.0
2023-02-06 10:40:00,211.03,211.2,210.26,210.33,46433.0,199.6813,199.8422,198.9527,199.0189,46433.0
2023-02-06 10:50:00,210.34,211.01,210.12,210.51,24656.0,199.0284,199.6624,198.8202,199.1893,24656.0
2023-02-06 11:00:00,210.45,210.91,210.35,210.6,27449.0,199.1325,199.5677,199.0379,199.2744,27449.0
2023-02-06 11:10:00,210.53,210.77,210.47,210.74,19594.0,199.2082,199.4353,199.1514,199.4069,19594.0
2023-02-06 11:20:00,210.92,211.0,210.74,210.76,12007.0,199.5772,199.6529,199.4069,199.4258,12007.0
2023-02-06 11:30:00,210.7,210.81,210.4,210.46,9911.0,199.369,199.4731,199.0852,199.1419,9911.0
2023-02-06 11:40:00,210.39,210.69,210.31,210.51,8077.0,199.0757,199.3596,199.0,199.1893,8077.0
2023-02-06 11:50:00,210.47,210.72,209.95,210.15,13438.0,199.1514,199.388,198.6594,198.8486,13438.0
2023-02-06 12:00:00,210.16,210.2,209.68,210.01,32406.0,198.8581,198.8959,198.4039,198.7161,32406.0
2023-02-06 12:10:00,209.99,210.12,209.75,210.0,28213.0,198.6972,198.8202,198.4701,198.7067,28213.0
2023-02-06 12:20:00,209.99,210.1,209.7,210.1,16491.0,198.6972,198.8013,198.4228,198.8013,16491.0
2023-02-06 12:30:00,210.02,210.2,209.87,210.07,14186.0,198.7256,198.8959,198.5837,198.7729,14186.0
2023-02-06 12:40:00,210.07,210.29,209.91,209.94,24683.0,198.7729,198.9811,198.6215,198.6499,24683.0
2023-02-06 12:50:00,209.88,210.27,209.87,210.08,7624.0,198.5931,198.9622,198.5837,198.7824,7624.0
2023-02-06 13:00:00,210.14,210.65,210.14,210.58,30887.0,198.8392,199.3217,198.8392,199.2555,30887.0
2023-02-06 13:10:00,210.56,211.14,210.52,211.07,13265.0,199.2366,199.7854,199.1987,199.7191,13265.0
2023-02-06 13:20:00,211.14,211.42,210.87,210.95,17173.0,199.7854,200.0503,199.5299,199.6056,17173.0
2023-02-06 13:30:00,210.88,211.02,210.7,210.72,10759.0,199.5394,199.6718,199.369,199.388,10759.0
2023-02-06 13:40:00,210.66,210.97,210.57,210.93,7648.0,199.3312,199.6245,199.246,199.5867,7648.0
2023-02-06 13:50:00,210.93,211.0,210.71,210.81,5613.0,199.5867,199.6529,199.3785,199.4731,5613.0
2023-02-06 14:00:00,210.86,211.03,210.71,210.73,8484.0,199.5204,199.6813,199.3785,199.3974,8484.0
2023-02-06 14:10:00,210.72,211.08,210.72,210.88,17630.0,199.388,199.7286,199.388,199.5394,17630.0
2023-02-06 14:20:00,210.88,210.98,210.66,210.9,5914.0,199.5394,199.634,199.3312,199.5583,5914.0
2023-02-06 14:30:00,210.9,210.96,210.8,210.93,7205.0,199.5583,199.6151,199.4637,199.5867,7205.0
2023-02-06 14:40:00,210.93,210.93,210.47,210.48,11918.0,199.5867,199.5867,199.1514,199.1609,11918.0
2023-02-06 14:50:00,210.43,210.59,210.26,210.45,16988.0,199.1136,199.265,198.9527,199.1325,16988.0
2023-02-06 15:00:00,210.43,210.64,210.27,210.64,9221.0,199.1136,199.3123,198.9622,199.3123,9221.0
2023-02-06 15:10:00,210.59,210.62,210.39,210.47,12915.0,199.265,199.2933,199.0757,199.1514,12915.0
2023-02-06 15:20:00,210.47,210.52,209.98,210.13,30345.0,199.1514,199.1987,198.6878,198.8297,30345.0
2023-02-06 15:30:00,210.13,211.29,210.03,211.14,30139.0,198.8297,199.9273,198.7351,199.7854,30139.0
2023-02-06 15:40:00,211.21,211.59,211.12,211.38,54768.0,199.8516,200.2112,199.7665,200.0125,54768.0
2023-02-06 15:50:00,211.28,212.38,211.23,212.28,116883.0,199.9179,200.9587,199.8705,200.8641,116883.0
2023-02-07 09:30:00,211.58,211.58,210.28,210.52,17174.0,200.2017,200.2017,198.9716,199.1987,17174.0
2023-02-07 09:40:00,210.44,210.87,209.88,210.38,10706.0,199.123,199.5299,198.5931,199.0663,10706.0
2023-02-07 09:50:00,210.38,210.5,209.97,210.47,19001.0,199.0663,199.1798,198.6783,199.1514,19001.0
2023-02-07 10:00:00,210.46,210.61,210.0,210.17,9028.0,199.1419,199.2839,198.7067,198.8675,9028.0
2023-02-07 10:10:00,210.01,210.11,208.1,208.45,26525.0,198.7161,198.8108,196.9089,197.24,26525.0
2023-02-07 10:20:00,208.45,209.16,208.23,209.16,12366.0,197.24,197.9119,197.0319,197.9119,12366.0
2023-02-07 10:30:00,209.06,209.39,208.86,209.29,23715.0,197.8172,198.1295,197.628,198.0349,23715.0
2023-02-07 10:40:00,209.28,209.85,209.05,209.85,15772.0,198.0254,198.5648,197.8078,198.5648,15772.0
2023-02-07 10:50:00,209.83,209.83,209.1,209.27,5326.0,198.5458,198.5458,197.8551,198.0159,5326.0
2023-02-07 11:00:00,209.28,209.49,208.92,209.33,10885.0,198.0254,198.2241,197.6848,198.0727,10885.0
2023-02-07 11:10:00,209.33,209.33,209.05,209.05,3736.0,198.0727,198.0727,197.8078,197.8078,3736.0
2023-02-07 11:20:00,208.99,209.36,208.95,209.19,6259.0,197.751,198.1011,197.7132,197.9402,6259.0
2023-02-07 11:30:00,209.19,209.78,209.16,209.67,4808.0,197.9402,198.4985,197.9119,198.3944,4808.0
2023-02-07 11:40:00,209.65,210.36,209.65,210.36,6882.0,198.3755,199.0473,198.3755,199.0473,6882.0
2023-02-07 11:50:00,210.35,210.35,210.18,210.22,5083.0,199.0379,199.0379,198.877,198.9149,5083.0
2023-02-07 12:00:00,210.35,210.81,210.35,210.38,5365.0,199.0379,199.4731,199.0379,199.0663,5365.0
2023-02-07 12:10:00,210.38,210.74,210.38,210.74,5744.0,199.0663,199.4069,199.0663,199.4069,5744.0
2023-02-07 12:20:00,210.74,210.76,210.55,210.64,5738.0,199.4069,199.4258,199.2271,199.3123,5738.0
2023-02-07 12:30:00,210.71,210.91,210.62,210.89,5820.0,199.3785,199.5677,199.2933,199.5488,5820.0
2023-02-07 12:40:00,210.96,211.87,210.96,211.62,9318.0,199.6151,200.4761,199.6151,200.2396,9318.0
2023-02-07 12:50:00,211.78,212.25,211.69,212.03,5403.0,200.391,200.8357,200.3058,200.6275,5403.0
2023-02-07 13:00:00,212.04,212.3,211.95,212.07,12057.0,200.637,200.883,200.5518,200.6654,12057.0
2023-02-07 13:10:00,212.17,212.17,211.47,211.68,9314.0,200.76,200.76,200.0976,200.2963,9314.0
2023-02-07 13:20:00,211.67,211.7,210.55,210.72,10132.0,200.2869,200.3153,199.2271,199.388,10132.0
2023-02-07 13:30:00,210.49,210.49,209.68,210.02,11654.0,199.1703,199.1703,198.4039,198.7256,11654.0
2023-02-07 13:40:00,210.14,210.31,209.81,209.89,8785.0,198.8392,199.0,198.5269,198.6026,8785.0
2023-02-07 13:50:00,209.94,210.24,209.79,209.98,4068.0,198.6499,198.9338,198.508,198.6878,4068.0
2023-02-07 14:00:00,209.98,210.99,209.98,210.94,9850.0,198.6878,199.6434,198.6878,199.5961,9850.0
2023-02-07 14:10:00,210.99,211.4,210.95,211.31,16715.0,199.6434,200.0314,199.6056,199.9462,16715.0
2023-02-07 14:20:00,211.31,211.6,211.09,211.53,16581.0,199.9462,200.2206,199.7381,200.1544,16581.0
2023-02-07 14:30:00,211.52,212.07,211.33,211.58,17058.0,200.1449,200.6654,199.9652,200.2017,17058.0
2023-02-07 14:40:00,211.51,211.83,211.51,211.51,17228.0,200.1355,200.4383,200.1355,200.1355,17228.0
2023-02-07 14:50:00,211.46,212.18,211.41,212.06,17256.0,200.0882,200.7695,200.0409,200.6559,17256.0
2023-02-07 15:00:00,212.06,212.46,211.82,211.88,13489.0,200.6559,201.0344,200.4288,200.4856,13489.0
2023-02-07 15:10:00,211.98,212.25,211.79,212.25,13240.0,200.5802,200.8357,200.4004,200.8357,13240.0
2023-02-07 15:20:00,212.34,212.41,211.99,212.38,13065.0,200.9208,200.9871,200.5897,200.9587,13065.0
2023-02-07 15:30:00,212.38,212.38,211.77,212.35,16574.0,200.9587,200.9587,200.3815,200.9303,16574.0
2023-02-07 15:40:00,212.33,212.71,212.29,212.51,25099.0,200.9114,201.2709,200.8735,201.0817,25099.0
2023-02-07 15:50:00,212.59,212.95,212.21,212.43,55880.0,201.1574,201.498,200.7978,201.006,55880.0
2023-02-08 09:30:00,210.98,212.01,210.47,211.29,12426.0,199.634,200.6086,199.1514,199.9273,12426.0
2023-02-08 09:40:00,211.28,211.49,210.8,211.14,4937.0,199.9179,200.1166,199.4637,199.7854,4937.0
2023-02-08 09:50:00,211.45,211.87,211.29,211.79,9745.0,200.0787,200.4761,199.9273,200.4004,9745.0
2023-02-08 10:00:00,211.7,211.7,210.61,210.8,7625.0,200.3153,200.3153,199.2839,199.4637,7625.0
2023-02-08 10:10:00,210.7,210.98,210.24,210.84,9939.0,199.369,199.634,198.9338,199.5015,9939.0
2023-02-08 10:20:00,210.8,211.21,210.63,211.14,14558.0,199.4637,199.8516,199.3028,199.7854,14558.0
2023-02-08 10:30:00,211.08,211.19,210.7,210.82,9843.0,199.7286,199.8327,199.369,199.4826,9843.0
2023-02-08 10:40:00,210.74,210.83,210.59,210.75,18636.0,199.4069,199.4921,199.265,199.4164,18636.0
2023-02-08 10:50:00,210.79,210.95,210.56,210.82,7990.0,199.4542,199.6056,199.2366,199.4826,7990.0
2023-02-08 11:00:00,210.74,211.16,210.3,211.15,25148.0,199.4069,199.8043,198.9906,199.7948,25148.0
2023-02-08 11:10:00,211.2,211.22,210.83,211.05,9617.0,199.8422,199.8611,199.4921,199.7002,9617.0
2023-02-08 11:20:00,210.96,211.03,210.6,211.03,14737.0,199.6151,199.6813,199.2744,199.6813,14737.0
2023-02-08 11:30:00,210.95,210.96,210.68,210.92,14121.0,199.6056,199.6151,199.3501,199.5772,14121.0
2023-02-08 11:40:00,210.85,211.22,210.6,210.97,19670.0,199.511,199.8611,199.2744,199.6245,19670.0
2023-02-08 11:50:00,210.94,211.7,210.92,211.54,15284.0,199.5961,200.3153,199.5772,200.1639,15284.0
2023-02-08 12:00:00,211.85,212.2,211.7,211.76,15522.0,200.4572,200.7884,200.3153,200.372,15522.0
2023-02-08 12:10:00,211.85,212.11,211.74,212.01,23269.0,200.4572,200.7032,200.3531,200.6086,23269.0
2023-02-08 12:20:00,212.01,212.16,211.96,212.12,12434.0,200.6086,200.7505,200.5613,200.7127,12434.0
2023-02-08 12:30:00,212.06,212.07,211.21,211.27,13723.0,200.6559,200.6654,199.8516,199.9084,13723.0
2023-02-08 12:40:00,211.26,211.86,211.2,211.86,16530.0,199.8989,200.4667,199.8422,200.4667,16530.0
2023-02-08 12:50:00,211.92,212.19,211.88,212.13,6822.0,200.5234,200.7789,200.4856,200.7221,6822.0
2023-02-08 13:00:00,212.13,212.32,212.0,212.24,6011.0,200.7221,200.9019,200.5991,200.8262,6011.0
2023-02-08 13:10:00,212.24,212.43,212.16,212.25,6613.0,200.8262,201.006,200.7505,200.8357,6613.0
2023-02-08 13:20:00,212.3,212.36,212.0,212.01,7523.0,200.883,200.9398,200.5991,200.6086,7523.0
2023-02-08 13:30:00,212.06,212.18,211.84,211.95,6987.0,200.6559,200.7695,200.4477,200.5518,6987.0
2023-02-08 13:40:00,211.98,212.17,211.83,212.09,7984.0,200.5802,200.76,200.4383,200.6843,7984.0
2023-02-08 13:50:00,212.08,212.38,212.04,212.13,13801.0,200.6748,200.9587,200.637,200.7221,13801.0
2023-02-08 14:00:00,212.19,212.48,211.89,212.11,23665.0,200.7789,201.0533,200.495,200.7032,23665.0
2023-02-08 14:10:00,212.23,212.5,211.96,212.02,21194.0,200.8168,201.0722,200.5613,200.6181,21194.0
2023-02-08 14:20:00,212.04,212.09,211.92,211.93,7844.0,200.637,200.6843,200.5234,200.5329,7844.0
2023-02-08 14:30:00,211.94,212.26,211.84,212.12,14734.0,200.5424,200.8451,200.4477,200.7127,14734.0
2023-02-08 14:40:00,212.12,212.15,211.66,211.67,18231.0,200.7127,200.7411,200.2774,200.2869,18231.0
2023-02-08 14:50:00,211.67,212.07,211.66,211.94,17137.0,200.2869,200.6654,200.2774,200.5424,17137.0
2023-02-08 15:00:00,211.91,212.11,211.67,212.09,22562.0,200.514,200.7032,200.2869,200.6843,22562.0
2023-02-08 15:10:00,212.09,212.09,211.53,211.84,23371.0,200.6843,200.6843,200.1544,200.4477,23371.0
2023-02-08 15:20:00,211.84,211.97,211.71,211.95,28716.0,200.4477,200.5707,200.3247,200.5518,28716.0
2023-02-08 15:30:00,211.93,212.19,211.86,212.06,23797.0,200.5329,200.7789,200.4667,200.6559,23797.0
2023-02-08 15:40:00,212.04,212.11,211.61,211.71,44860.0,200.637,200.7032,200.2301,200.3247,44860.0
2023-02-08 15:50:00,211.69,212.28,211.35,211.95,93248.0,200.3058,200.8641,199.9841,200.5518,93248.0
2023-02-09 09:30:00,211.25,212.72,211.25,211.7,20543.0,199.8895,201.2804,199.8895,200.3153,20543.0
2023-02-09 09:40:00,212.0,212.13,211.3,211.85,14785.0,200.5991,200.7221,199.9368,200.4572,14785.0
2023-02-09 09:50:00,211.83,212.5,211.71,212.1,20089.0,200.4383,201.0722,200.3247,200.6938,20089.0
2023-02-09 10:00:00,212.12,212.78,212.11,212.64,17309.0,200.7127,201.3372,200.7032,201.2047,17309.0
2023-02-09 10:10:00,212.55,212.79,212.04,212.12,17731.0,201.1196,201.3466,200.637,200.7127,17731.0
2023-02-09 10:20:00,212.12,212.32,211.75,212.32,13609.0,200.7127,200.9019,200.3626,200.9019,13609.0
2023-02-09 10:30:00,212.26,212.5,212.05,212.09,11842.0,200.8451,201.0722,200.6464,200.6843,11842.0
2023-02-09 10:40:00,212.09,212.37,211.81,212.22,12853.0,200.6843,200.9492,200.4193,200.8073,12853.0
2023-02-09 10:50:00,212.23,212.44,211.8,212.07,14290.0,200.8168,201.0155,200.4099,200.6654,14290.0
2023-02-09 11:00:00,212.08,212.09,211.03,211.34,9143.0,200.6748,200.6843,199.6813,199.9746,9143.0
2023-02-09 11:10:00,211.32,211.33,210.93,211.2,16823.0,199.9557,199.9652,199.5867,199.8422,16823.0
2023-02-09 11:20:00,211.22,211.22,210.7,210.8,9087.0,199.8611,199.8611,199.369,199.4637,9087.0
2023-02-09 11:30:00,210.79,211.04,210.57,210.66,11461.0,199.4542,199.6908,199.246,199.3312,11461.0
2023-02-09 11:40:00,210.69,210.71,210.43,210.7,10032.0,199.3596,199.3785,199.1136,199.369,10032.0
2023-02-09 11:50:00,210.74,210.83,210.2,210.47,9948.0,199.4069,199.4921,198.8959,199.1514,9948.0
2023-02-09 12:00:00,210.56,210.65,210.44,210.5,4573.0,199.2366,199.3217,199.123,199.1798,4573.0
2023-02-09 12:10:00,210.5,210.56,209.85,210.3,14719.0,199.1798,199.2366,198.5648,198.9906,14719.0
2023-02-09 12:20:00,210.29,210.7,210.23,210.23,15314.0,198.9811,199.369,198.9243,198.9243,15314.0
2023-02-09 12:30:00,210.19,210.19,209.86,210.04,16479.0,198.8865,198.8865,198.5742,198.7445,16479.0
2023-02-09 12:40:00,209.99,210.04,209.52,209.54,15654.0,198.6972,198.7445,198.2525,198.2714,15654.0
2023-02-09 12:50:00,209.48,210.13,209.44,209.89,9289.0,198.2147,198.8297,198.1768,198.6026,9289.0
2023-02-09 13:00:00,209.88,210.01,209.26,209.31,10496.0,198.5931,198.7161,198.0065,198.0538,10496.0
2023-02-09 13:10:00,209.14,209.65,209.14,209.59,7408.0,197.8929,198.3755,197.8929,198.3187,7408.0
2023-02-09 13:20:00,209.59,209.59,209.28,209.36,5664.0,198.3187,198.3187,198.0254,198.1011,5664.0
2023-02-09 13:30:00,209.36,209.8,209.29,209.66,6701.0,198.1011,198.5174,198.0349,198.385,6701.0
2023-02-09 13:40:00,209.62,209.63,209.39,209.56,4048.0,198.3471,198.3566,198.1295,198.2903,4048.0
2023-02-09 13:50:00,209.66,209.85,209.57,209.85,8251.0,198.385,198.5648,198.2998,198.5648,8251.0
2023-02-09 14:00:00,209.95,210.16,209.76,210.16,11912.0,198.6594,198.8581,198.4796,198.8581,11912.0
2023-02-09 14:10:00,210.2,210.2,209.65,209.81,18678.0,198.8959,198.8959,198.3755,198.5269,18678.0
2023-02-09 14:20:00,209.8,210.24,209.8,210.15,5204.0,198.5174,198.9338,198.5174,198.8486,5204.0
2023-02-09 14:30:00,210.05,210.28,209.92,209.93,10913.0,198.754,198.9716,198.631,198.6405,10913.0
2023-02-09 14:40:00,210.02,210.06,209.71,210.01,11749.0,198.7256,198.7635,198.4323,198.7161,11749.0
2023-02-09 14:50:00,210.01,210.07,209.59,209.82,11369.0,198.7161,198.7729,198.3187,198.5364,11369.0
2023-02-09 15:00:00,209.75,209.79,209.53,209.61,18798.0,198.4701,198.508,198.262,198.3377,18798.0
2023-02-09 15:10:00,209.56,209.61,209.2,209.27,15623.0,198.2903,198.3377,197.9497,198.0159,15623.0
2023-02-09 15:20:00,209.3,209.67,209.24,209.59,23842.0,198.0443,198.3944,197.9876,198.3187,23842.0
2023-02-09 15:30:00,209.59,209.88,209.29,209.84,18664.0,198.3187,198.5931,198.0349,198.5553,18664.0
2023-02-09 15:40:00,209.81,210.24,209.6,210.15,24104.0,198.5269,198.9338,198.3282,198.8486,24104.0
2023-02-09 15:50:00,210.15,211.01,210.15,210.36,141895.0,198.8486,199.6624,198.8486,199.0473,141895.0
2023-02-10 09:30:00,211.51,211.9,210.46,211.37,22596.0,200.1355,200.5045,199.1419,200.003,22596.0
2023-02-10 09:40:00,211.34,212.0,210.67,211.89,10449.0,199.9746,200.5991,199.3407,200.495,10449.0
2023-02-10 09:50:00,211.89,212.83,211.88,212.48,22829.0,200.495,201.3845,200.4856,201.0533,22829.0
2023-02-10 10:00:00,212.48,213.05,211.72,212.72,18954.0,201.0533,201.5927,200.3342,201.2804,18954.0
2023-02-10 10:10:00,212.82,213.18,212.55,212.61,11546.0,201.375,201.7157,201.1196,201.1763,11546.0
2023-02-10 10:20:00,212.7,212.84,212.5,212.52,11237.0,201.2615,201.394,201.0722,201.0912,11237.0
2023-02-10 10:30:00,212.49,213.13,212.27,212.44,7445.0,201.0628,201.6684,200.8546,201.0155,7445.0
2023-02-10 10:40:00,212.22,212.88,212.12,212.74,6187.0,200.8073,201.4318,200.7127,201.2993,6187.0
2023-02-10 10:50:00,212.56,212.75,212.22,212.69,13049.0,201.129,201.3088,200.8073,201.252,13049.0
2023-02-10 11:00:00,212.69,213.12,212.65,213.0,15884.0,201.252,201.6589,201.2142,201.5454,15884.0
2023-02-10 11:10:00,213.1,213.51,213.08,213.16,34189.0,201.64,202.0279,201.6211,201.6967,34189.0
2023-02-10 11:20:00,213.21,213.53,213.09,213.39,11418.0,201.7441,202.0469,201.6305,201.9144,11418.0
2023-02-10 11:30:00,213.49,213.7,213.38,213.51,7444.0,202.009,202.2077,201.9049,202.0279,7444.0
2023-02-10 11:40:00,213.53,213.71,213.36,213.4,8287.0,202.0469,202.2172,201.886,201.9238,8287.0
2023-02-10 11:50:00,213.45,213.94,213.4,213.94,8027.0,201.9712,202.4348,201.9238,202.4348,8027.0
2023-02-10 12:00:00,213.94,214.17,213.52,214.0,11232.0,202.4348,202.6524,202.0374,202.4916,11232.0
2023-02-10 12:10:00,213.94,213.99,213.68,213.93,6678.0,202.4348,202.4821,202.1888,202.4253,6678.0
2023-02-10 12:20:00,213.88,214.16,213.64,214.16,9569.0,202.378,202.643,202.1509,202.643,9569.0
2023-02-10 12:30:00,214.13,214.58,214.06,214.31,11635.0,202.6146,203.0404,202.5483,202.7849,11635.0
2023-02-10 12:40:00,214.24,214.32,213.88,213.99,8071.0,202.7187,202.7944,202.378,202.4821,8071.0
2023-02-10 12:50:00,213.99,214.27,213.9,214.27,4179.0,202.4821,202.7471,202.397,202.7471,4179.0
2023-02-10 13:00:00,214.34,214.38,213.97,214.04,7046.0,202.8133,202.8511,202.4632,202.5294,7046.0
2023-02-10 13:10:00,213.98,214.33,213.98,214.25,6798.0,202.4727,202.8038,202.4727,202.7281,6798.0
2023-02-10 13:20:00,214.3,214.33,213.86,213.96,4990.0,202.7754,202.8038,202.3591,202.4537,4990.0
2023-02-10 13:30:00,213.85,214.46,213.83,214.46,8746.0,202.3496,202.9268,202.3307,202.9268,8746.0
2023-02-10 13:40:00,214.41,214.57,214.24,214.53,5034.0,202.8795,203.0309,202.7187,202.9931,5034.0
2023-02-10 13:50:00,214.53,214.72,214.42,214.51,10043.0,202.9931,203.1729,202.889,202.9741,10043.0
2023-02-10 14:00:00,214.58,214.58,214.26,214.26,4026.0,203.0404,203.0404,202.7376,202.7376,4026.0
2023-02-10 14:10:00,214.24,214.72,214.24,214.62,7771.0,202.7187,203.1729,202.7187,203.0782,7771.0
2023-02-10 14:20:00,214.65,214.7,214.41,214.48,7530.0,203.1066,203.1539,202.8795,202.9458,7530.0
2023-02-10 14:30:00,214.46,215.08,214.44,214.81,13292.0,202.9268,203.5135,202.9079,203.258,13292.0
2023-02-10 14:40:00,214.91,215.22,214.85,215.07,9855.0,203.3526,203.646,203.2959,203.504,9855.0
2023-02-10 14:50:00,215.15,215.42,215.0,215.39,10457.0,203.5797,203.8352,203.4378,203.8068,10457.0
2023-02-10 15:00:00,215.42,215.83,215.42,215.66,12288.0,203.8352,204.2232,203.8352,204.0623,12288.0
2023-02-10 15:10:00,215.6,215.79,215.39,215.79,17236.0,204.0055,204.1853,203.8068,204.1853,17236.0
2023-02-10 15:20:00,215.75,215.75,215.28,215.56,14121.0,204.1475,204.1475,203.7027,203.9677,14121.0
2023-02-10 15:30:00,215.56,215.63,215.15,215.37,18892.0,203.9677,204.0339,203.5797,203.7879,18892.0
2023-02-10 15:40:00,215.31,215.83,215.19,215.82,19636.0,203.7311,204.2232,203.6176,204.2137,19636.0
2023-02-10 15:50:00,215.82,216.05,215.46,215.66,61720.0,204.2137,204.4313,203.8731,204.0623,61720.0
2023-02-13 09:30:00,217.35,219.31,217.35,217.84,33256.0,205.6614,207.516,205.6614,206.1251,33256.0
2023-02-13 09:40:00,218.11,218.11,216.44,216.56,18199.0,206.3805,206.3805,204.8004,204.9139,18199.0
2023-02-13 09:50:00,216.44,216.48,215.18,215.58,9013.0,204.8004,204.8382,203.6081,203.9866,9013.0
2023-02-13 10:00:00,215.51,216.91,215.51,216.84,16433.0,203.9204,205.2451,203.9204,205.1788,16433.0
2023-02-13 10:10:00,216.71,216.71,216.18,216.63,10785.0,205.0558,205.0558,204.5543,204.9801,10785.0
2023-02-13 10:20:00,216.78,216.89,216.56,216.66,7782.0,205.1221,205.2262,204.9139,205.0085,7782.0
2023-02-13 10:30:00,216.53,216.94,216.28,216.88,7209.0,204.8855,205.2735,204.649,205.2167,7209.0
2023-02-13 10:40:00,216.9,217.06,216.57,217.06,7710.0,205.2356,205.387,204.9234,205.387,7710.0
2023-02-13 10:50:00,217.0,217.0,216.53,216.59,6877.0,205.3302,205.3302,204.8855,204.9423,6877.0
2023-02-13 11:00:00,216.58,216.67,216.14,216.15,8134.0,204.9328,205.018,204.5165,204.526,8134.0
2023-02-13 11:10:00,216.21,216.21,215.48,215.49,15871.0,204.5827,204.5827,203.892,203.9014,15871.0
2023-02-13 11:20:00,215.5,215.6,214.58,215.06,63069.0,203.9109,204.0055,203.0404,203.4946,63069.0
2023-02-13 11:30:00,215.13,215.68,214.99,215.51,6950.0,203.5608,204.0812,203.4283,203.9204,6950.0
2023-02-13 11:40:00,215.49,215.74,215.41,215.74,8294.0,203.9014,204.138,203.8257,204.138,8294.0
2023-02-13 11:50:00,215.62,215.63,214.99,215.09,4713.0,204.0245,204.0339,203.4283,203.523,4713.0
2023-02-13 12:00:00,215.12,215.2,214.8,215.14,14984.0,203.5513,203.627,203.2486,203.5703,14984.0
2023-02-13 12:10:00,215.19,215.38,214.98,215.11,5363.0,203.6176,203.7974,203.4189,203.5419,5363.0
2023-02-13 12:20:00,215.16,215.23,214.89,215.11,6711.0,203.5892,203.6554,203.3337,203.5419,6711.0
2023-02-13 12:30:00,215.04,215.04,214.41,214.66,18373.0,203.4756,203.4756,202.8795,203.1161,18373.0
2023-02-13 12:40:00,214.65,215.14,214.64,215.14,7193.0,203.1066,203.5703,203.0972,203.5703,7193.0
2023-02-13 12:50:00,215.09,215.18,214.87,214.99,3657.0,203.523,203.6081,203.3148,203.4283,3657.0
2023-02-13 13:00:00,214.91,215.39,214.91,215.2,7040.0,203.3526,203.8068,203.3526,203.627,7040.0
2023-02-13 13:10:00,215.19,215.43,215.18,215.37,3585.0,203.6176,203.8447,203.6081,203.7879,3585.0
2023-02-13 13:20:00,215.36,215.36,215.23,215.27,3273.0,203.7784,203.7784,203.6554,203.6933,3273.0
2023-02-13 13:30:00,215.36,215.69,215.35,215.51,7391.0,203.7784,204.0907,203.769,203.9204,7391.0
2023-02-13 13:40:00,215.39,215.43,215.15,215.23,3463.0,203.8068,203.8447,203.5797,203.6554,3463.0
2023-02-13 13:50:00,215.14,215.14,214.7,214.81,8430.0,203.5703,203.5703,203.1539,203.258,8430.0
2023-02-13 14:00:00,214.83,214.93,214.25,214.27,5446.0,203.2769,203.3716,202.7281,202.7471,5446.0
2023-02-13 14:10:00,214.38,214.54,214.18,214.39,6413.0,202.8511,203.0025,202.6619,202.8606,6413.0
2023-02-13 14:20:00,214.45,214.48,213.63,213.75,8727.0,202.9174,202.9458,202.1415,202.255,8727.0
2023-02-13 14:30:00,213.85,213.93,213.67,213.69,8657.0,202.3496,202.4253,202.1793,202.1982,8657.0
2023-02-13 14:40:00,213.7,213.92,213.69,213.81,6324.0,202.2077,202.4159,202.1982,202.3118,6324.0
2023-02-13 14:50:00,213.82,213.88,213.71,213.73,4534.0,202.3213,202.378,202.2172,202.2361,4534.0
2023-02-13 15:00:00,213.77,213.92,213.43,213.59,7746.0,202.2739,202.4159,201.9522,202.1036,7746.0
2023-02-13 15:10:00,213.53,213.53,213.0,213.11,7668.0,202.0469,202.0469,201.5454,201.6494,7668.0
2023-02-13 15:20:00,213.21,213.47,213.16,213.29,8252.0,201.7441,201.9901,201.6967,201.8198,8252.0
2023-02-13 15:30:00,213.34,213.88,213.26,213.85,13205.0,201.8671,202.378,201.7914,202.3496,13205.0
2023-02-13 15:40:00,213.88,214.16,213.54,214.14,24273.0,202.378,202.643,202.0563,202.624,24273.0
2023-02-13 15:50:00,214.09,214.54,213.91,214.49,139702.0,202.5767,203.0025,202.4064,202.9552,139702.0
2023-02-14 09:30:00,214.51,214.51,212.34,213.81,14386.0,202.9741,202.9741,200.9208,202.3118,14386.0
2023-02-14 09:40:00,213.39,214.31,213.36,213.97,4936.0,201.9144,202.7849,201.886,202.4632,4936.0
2023-02-14 09:50:00,213.86,214.26,213.59,213.88,6305.0,202.3591,202.7376,202.1036,202.378,6305.0
2023-02-14 10:00:00,213.7,213.94,213.32,213.92,4391.0,202.2077,202.4348,201.8481,202.4159,4391.0
2023-02-14 10:10:00,213.71,214.32,213.54,213.62,16745.0,202.2172,202.7944,202.0563,202.132,16745.0
2023-02-14 10:20:00,213.5,213.92,213.37,213.48,8520.0,202.0185,202.4159,201.8955,201.9995,8520.0
2023-02-14 10:30:00,213.5,213.77,212.94,213.05,8942.0,202.0185,202.2739,201.4886,201.5927,8942.0
2023-02-14 10:40:00,212.84,213.04,212.7,212.89,6879.0,201.394,201.5832,201.2615,201.4413,6879.0
2023-02-14 10:50:00,212.77,212.89,212.38,212.74,6444.0,201.3277,201.4413,200.9587,201.2993,6444.0
2023-02-14 11:00:00,212.88,213.32,212.86,213.3,6350.0,201.4318,201.8481,201.4129,201.8292,6350.0
2023-02-14 11:10:00,213.12,213.36,212.91,213.35,7413.0,201.6589,201.886,201.4602,201.8765,7413.0
2023-02-14 11:20:00,213.32,213.52,212.77,212.78,10242.0,201.8481,202.0374,201.3277,201.3372,10242.0
2023-02-14 11:30:00,212.51,212.67,212.24,212.59,5625.0,201.0817,201.2331,200.8262,201.1574,5625.0
2023-02-14 11:40:00,212.5,212.87,212.3,212.83,8497.0,201.0722,201.4223,200.883,201.3845,8497.0
2023-02-14 11:50:00,212.83,212.83,212.38,212.59,8030.0,201.3845,201.3845,200.9587,201.1574,8030.0
2023-02-14 12:00:00,212.61,213.12,212.59,212.89,6129.0,201.1763,201.6589,201.1574,201.4413,6129.0
2023-02-14 12:10:00,212.89,213.26,212.89,213.26,7790.0,201.4413,201.7914,201.4413,201.7914,7790.0
2023-02-14 12:20:00,213.33,213.62,213.06,213.43,8201.0,201.8576,202.132,201.6021,201.9522,8201.0
2023-02-14 12:30:00,213.43,213.73,213.29,213.35,7165.0,201.9522,202.2361,201.8198,201.8765,7165.0
2023-02-14 12:40:00,213.3,213.51,213.15,213.27,8283.0,201.8292,202.0279,201.6873,201.8008,8283.0
2023-02-14 12:50:00,213.27,213.42,213.06,213.22,7572.0,201.8008,201.9428,201.6021,201.7535,7572.0
2023-02-14 13:00:00,213.22,213.83,213.22,213.47,9724.0,201.7535,202.3307,201.7535,201.9901,9724.0
2023-02-14 13:10:00,213.37,213.7,213.32,213.59,17510.0,201.8955,202.2077,201.8481,202.1036,17510.0
2023-02-14 13:20:00,213.55,213.55,213.14,213.25,8498.0,202.0658,202.0658,201.6778,201.7819,8498.0
2023-02-14 13:30:00,213.27,213.28,213.04,213.14,14217.0,201.8008,201.8103,201.5832,201.6778,14217.0
2023-02-14 13:40:00,213.17,213.26,212.86,213.16,5538.0,201.7062,201.7914,201.4129,201.6967,5538.0
2023-02-14 13:50:00,213.15,213.22,213.01,213.03,5641.0,201.6873,201.7535,201.5548,201.5737,5641.0
2023-02-14 14:00:00,213.0,213.44,212.9,213.07,13031.0,201.5454,201.9617,201.4507,201.6116,13031.0
2023-02-14 14:10:00,213.13,213.66,213.11,213.57,9964.0,201.6684,202.1699,201.6494,202.0847,9964.0
2023-02-14 14:20:00,213.56,213.56,213.25,213.39,5940.0,202.0752,202.0752,201.7819,201.9144,5940.0
2023-02-14 14:30:00,213.39,213.69,213.38,213.52,6486.0,201.9144,202.1982,201.9049,202.0374,6486.0
2023-02-14 14:40:00,213.53,213.69,213.5,213.5,6534.0,202.0469,202.1982,202.0185,202.0185,6534.0
2023-02-14 14:50:00,213.58,213.7,213.44,213.51,8673.0,202.0942,202.2077,201.9617,202.0279,8673.0
2023-02-14 15:00:00,213.56,213.65,213.27,213.4,7613.0,202.0752,202.1604,201.8008,201.9238,7613.0
2023-02-14 15:10:00,213.4,213.53,213.17,213.28,12047.0,201.9238,202.0469,201.7062,201.8103,12047.0
2023-02-14 15:20:00,213.28,213.66,213.2,213.6,19834.0,201.8103,202.1699,201.7346,202.1131,19834.0
2023-02-14 15:30:00,213.53,213.63,213.22,213.32,23503.0,202.0469,202.1415,201.7535,201.8481,23503.0
2023-02-14 15:40:00,213.32,213.47,213.26,213.42,22075.0,201.8481,201.9901,201.7914,201.9428,22075.0
2023-02-14 15:50:00,213.32,213.45,212.73,212.74,101491.0,201.8481,201.9712,201.2899,201.2993,101491.0
2023-02-15 09:30:00,212.63,212.63,211.37,211.91,14847.0,201.1953,201.1953,200.003,200.514,14847.0
2023-02-15 09:40:00,212.12,212.12,211.5,211.96,11238.0,200.7127,200.7127,200.126,200.5613,11238.0
2023-02-15 09:50:00,211.77,212.11,211.5,211.99,14304.0,200.3815,200.7032,200.126,200.5897,14304.0
2023-02-15 10:00:00,211.81,212.07,210.87,211.11,15605.0,200.4193,200.6654,199.5299,199.757,15605.0
2023-02-15 10:10:00,211.23,211.46,210.9,211.38,23788.0,199.8705,200.0882,199.5583,200.0125,23788.0
2023-02-15 10:20:00,211.37,211.37,210.48,210.94,10071.0,200.003,200.003,199.1609,199.5961,10071.0
2023-02-15 10:30:00,211.0,211.68,211.0,211.56,7569.0,199.6529,200.2963,199.6529,200.1828,7569.0
2023-02-15 10:40:00,211.56,211.93,211.35,211.78,13746.0,200.1828,200.5329,199.9841,200.391,13746.0
2023-02-15 10:50:00,211.81,212.07,211.75,211.79,7649.0,200.4193,200.6654,200.3626,200.4004,7649.0
2023-02-15 11:00:00,211.79,212.49,211.79,212.49,7554.0,200.4004,201.0628,200.4004,201.0628,7554.0
2023-02-15 11:10:00,212.55,212.76,212.21,212.3,7246.0,201.1196,201.3183,200.7978,200.883,7246.0
2023-02-15 11:20:00,212.34,212.44,212.23,212.3,4565.0,200.9208,201.0155,200.8168,200.883,4565.0
2023-02-15 11:30:00,212.29,212.31,211.61,212.02,4886.0,200.8735,200.8925,200.2301,200.6181,4886.0
2023-02-15 11:40:00,212.02,212.13,212.01,212.12,6164.0,200.6181,200.7221,200.6086,200.7127,6164.0
2023-02-15 11:50:00,212.05,212.15,211.88,211.88,4205.0,200.6464,200.7411,200.4856,200.4856,4205.0
2023-02-15 12:00:00,211.88,211.88,211.52,211.76,8254.0,200.4856,200.4856,200.1449,200.372,8254.0
2023-02-15 12:10:00,211.77,211.86,211.37,211.48,5309.0,200.3815,200.4667,200.003,200.1071,5309.0
2023-02-15 12:20:00,211.4,211.6,211.21,211.47,12948.0,200.0314,200.2206,199.8516,200.0976,12948.0
2023-02-15 12:30:00,211.56,211.93,211.56,211.92,5145.0,200.1828,200.5329,200.1828,200.5234,5145.0
2023-02-15 12:40:00,211.86,212.05,211.68,211.75,6366.0,200.4667,200.6464,200.2963,200.3626,6366.0
2023-02-15 12:50:00,211.87,211.9,211.62,211.65,6068.0,200.4761,200.5045,200.2396,200.268,6068.0
2023-02-15 13:00:00,211.74,211.94,211.67,211.92,11474.0,200.3531,200.5424,200.2869,200.5234,11474.0
2023-02-15 13:10:00,211.92,212.19,211.85,212.19,5370.0,200.5234,200.7789,200.4572,200.7789,5370.0
2023-02-15 13:20:00,212.22,212.8,212.19,212.73,13070.0,200.8073,201.3561,200.7789,201.2899,13070.0
2023-02-15 13:30:00,212.73,213.04,212.67,212.98,21138.0,201.2899,201.5832,201.2331,201.5264,21138.0
2023-02-15 13:40:00,213.0,213.07,212.8,212.88,14211.0,201.5454,201.6116,201.3561,201.4318,14211.0
2023-02-15 13:50:00,212.83,212.88,212.48,212.87,8278.0,201.3845,201.4318,201.0533,201.4223,8278.0
2023-02-15 14:00:00,212.9,212.94,212.49,212.82,11505.0,201.4507,201.4886,201.0628,201.375,11505.0
2023-02-15 14:10:00,212.82,213.37,212.77,213.29,43140.0,201.375,201.8955,201.3277,201.8198,43140.0
2023-02-15 14:20:00,213.27,213.29,212.9,212.96,15764.0,201.8008,201.8198,201.4507,201.5075,15764.0
2023-02-15 14:30:00,213.01,213.32,212.94,213.32,23464.0,201.5548,201.8481,201.4886,201.8481,23464.0
2023-02-15 14:40:00,213.33,213.52,212.93,212.95,23778.0,201.8576,202.0374,201.4791,201.498,23778.0
2023-02-15 14:50:00,212.95,212.97,212.54,212.59,7851.0,201.498,201.517,201.1101,201.1574,7851.0
2023-02-15 15:00:00,212.59,212.77,212.29,212.67,8846.0,201.1574,201.3277,200.8735,201.2331,8846.0
2023-02-15 15:10:00,212.68,212.92,212.67,212.84,12437.0,201.2426,201.4697,201.2331,201.394,12437.0
2023-02-15 15:20:00,212.82,213.01,212.61,212.65,34595.0,201.375,201.5548,201.1763,201.2142,34595.0
2023-02-15 15:30:00,212.65,213.09,212.54,212.86,33617.0,201.2142,201.6305,201.1101,201.4129,33617.0
2023-02-15 15:40:00,212.86,213.21,212.79,213.21,30223.0,201.4129,201.7441,201.3466,201.7441,30223.0
2023-02-15 15:50:00,213.21,213.39,212.75,213.33,88585.0,201.7441,201.9144,201.3088,201.8576,88585.0
2023-02-16 09:30:00,211.85,213.3,210.83,211.61,19192.0,200.4572,201.8292,199.4921,200.2301,19192.0
2023-02-16 09:40:00,211.67,211.71,210.81,211.09,14931.0,200.2869,200.3247,199.4731,199.7381,14931.0
2023-02-16 09:50:00,211.19,211.41,210.4,210.43,12102.0,199.8327,200.0409,199.0852,199.1136,12102.0
2023-02-16 10:00:00,210.31,211.39,210.25,211.39,8380.0,199.0,200.0219,198.9432,200.0219,8380.0
2023-02-16 10:10:00,211.45,211.82,211.11,211.82,5138.0,200.0787,200.4288,199.757,200.4288,5138.0
2023-02-16 10:20:00,211.78,211.88,210.97,211.52,10624.0,200.391,200.4856,199.6245,200.1449,10624.0
2023-02-16 10:30:00,211.52,211.96,211.21,211.96,8261.0,200.1449,200.5613,199.8516,200.5613,8261.0
2023-02-16 10:40:00,211.78,212.14,211.61,212.0,24580.0,200.391,200.7316,200.2301,200.5991,24580.0
2023-02-16 10:50:00,212.09,212.34,211.85,212.34,4841.0,200.6843,200.9208,200.4572,200.9208,4841.0
2023-02-16 11:00:00,212.34,212.34,211.92,211.98,11063.0,200.9208,200.9208,200.5234,200.5802,11063.0
2023-02-16 11:10:00,211.99,212.3,211.85,212.26,8991.0,200.5897,200.883,200.4572,200.8451,8991.0
2023-02-16 11:20:00,212.27,212.47,211.96,212.29,33561.0,200.8546,201.0439,200.5613,200.8735,33561.0
2023-02-16 11:30:00,212.31,212.33,211.85,212.11,10923.0,200.8925,200.9114,200.4572,200.7032,10923.0
2023-02-16 11:40:00,212.11,212.16,211.8,212.02,5101.0,200.7032,200.7505,200.4099,200.6181,5101.0
2023-02-16 11:50:00,212.16,212.22,211.87,211.96,3790.0,200.7505,200.8073,200.4761,200.5613,3790.0
2023-02-16 12:00:00,211.98,212.11,211.87,212.02,5295.0,200.5802,200.7032,200.4761,200.6181,5295.0
2023-02-16 12:10:00,212.12,212.58,212.12,212.34,6343.0,200.7127,201.1479,200.7127,200.9208,6343.0
2023-02-16 12:20:00,212.3,213.13,212.3,212.86,7938.0,200.883,201.6684,200.883,201.4129,7938.0
2023-02-16 12:30:00,212.87,213.06,212.79,212.9,5373.0,201.4223,201.6021,201.3466,201.4507,5373.0
2023-02-16 12:40:00,213.0,213.29,212.74,213.13,22618.0,201.5454,201.8198,201.2993,201.6684,22618.0
2023-02-16 12:50:00,213.09,213.3,213.07,213.15,5979.0,201.6305,201.8292,201.6116,201.6873,5979.0
2023-02-16 13:00:00,213.21,213.55,213.09,213.47,8380.0,201.7441,202.0658,201.6305,201.9901,8380.0
2023-02-16 13:10:00,213.5,213.63,213.09,213.24,6321.0,202.0185,202.1415,201.6305,201.7724,6321.0
2023-02-16 13:20:00,213.17,213.24,212.72,212.94,8089.0,201.7062,201.7724,201.2804,201.4886,8089.0
2023-02-16 13:30:00,212.88,212.9,212.54,212.74,5989.0,201.4318,201.4507,201.1101,201.2993,5989.0
2023-02-16 13:40:00,212.74,212.74,212.29,212.39,9132.0,201.2993,201.2993,200.8735,200.9682,9132.0
2023-02-16 13:50:00,212.38,212.38,212.0,212.12,5837.0,200.9587,200.9587,200.5991,200.7127,5837.0
2023-02-16 14:00:00,212.18,212.28,211.99,211.99,6161.0,200.7695,200.8641,200.5897,200.5897,6161.0
2023-02-16 14:10:00,212.01,212.29,212.01,212.21,7056.0,200.6086,200.8735,200.6086,200.7978,7056.0
2023-02-16 14:20:00,212.17,212.42,211.83,212.29,6359.0,200.76,200.9965,200.4383,200.8735,6359.0
2023-02-16 14:30:00,212.26,212.31,211.99,211.99,5902.0,200.8451,200.8925,200.5897,200.5897,5902.0
2023-02-16 14:40:00,211.99,212.06,211.73,211.73,12711.0,200.5897,200.6559,200.3437,200.3437,12711.0
2023-02-16 14:50:00,211.73,211.73,211.39,211.39,8033.0,200.3437,200.3437,200.0219,200.0219,8033.0
2023-02-16 15:00:00,211.42,211.42,210.99,211.3,20251.0,200.0503,200.0503,199.6434,199.9368,20251.0
2023-02-16 15:10:00,211.33,211.5,211.07,211.33,14026.0,199.9652,200.126,199.7191,199.9652,14026.0
2023-02-16 15:20:00,211.29,211.48,211.13,211.38,15085.0,199.9273,200.1071,199.7759,200.0125,15085.0
2023-02-16 15:30:00,211.38,211.93,211.32,211.47,19736.0,200.0125,200.5329,199.9557,200.0976,19736.0
2023-02-16 15:40:00,211.49,211.59,211.13,211.45,26157.0,200.1166,200.2112,199.7759,200.0787,26157.0
2023-02-16 15:50:00,211.44,211.77,211.22,211.48,105015.0,200.0692,200.3815,199.8611,200.1071,105015.0
2023-02-17 09:30:00,211.45,211.45,210.6,211.17,27188.0,200.0787,200.0787,199.2744,199.8138,27188.0
2023-02-17 09:40:00,211.06,211.44,210.86,211.06,3529.0,199.7097,200.0692,199.5204,199.7097,3529.0
2023-02-17 09:50:00,210.99,211.11,210.65,211.02,7379.0,199.6434,199.757,199.3217,199.6718,7379.0
2023-02-17 10:00:00,211.03,211.73,210.86,211.46,5295.0,199.6813,200.3437,199.5204,200.0882,5295.0
2023-02-17 10:10:00,211.77,212.16,211.22,211.84,35192.0,200.3815,200.7505,199.8611,200.4477,35192.0
2023-02-17 10:20:00,211.83,212.5,211.83,212.33,7098.0,200.4383,201.0722,200.4383,200.9114,7098.0
2023-02-17 10:30:00,212.52,213.12,212.39,212.9,10183.0,201.0912,201.6589,200.9682,201.4507,10183.0
2023-02-17 10:40:00,212.87,212.94,212.13,212.34,6488.0,201.4223,201.4886,200.7221,200.9208,6488.0
2023-02-17 10:50:00,212.34,212.35,211.75,212.02,27803.0,200.9208,200.9303,200.3626,200.6181,27803.0
2023-02-17 11:00:00,211.94,212.0,211.56,211.9,5025.0,200.5424,200.5991,200.1828,200.5045,5025.0
2023-02-17 11:10:00,211.96,212.16,211.66,211.96,7783.0,200.5613,200.7505,200.2774,200.5613,7783.0
2023-02-17 11:20:00,211.93,211.95,211.58,211.58,4756.0,200.5329,200.5518,200.2017,200.2017,4756.0
2023-02-17 11:30:00,211.65,211.86,211.59,211.86,5093.0,200.268,200.4667,200.2112,200.4667,5093.0
2023-02-17 11:40:00,211.97,212.7,211.97,212.56,11202.0,200.5707,201.2615,200.5707,201.129,11202.0
2023-02-17 11:50:00,212.46,212.85,212.23,212.71,10155.0,201.0344,201.4034,200.8168,201.2709,10155.0
2023-02-17 12:00:00,212.75,213.42,212.71,213.31,6533.0,201.3088,201.9428,201.2709,201.8387,6533.0
2023-02-17 12:10:00,213.44,213.68,213.26,213.44,6437.0,201.9617,202.1888,201.7914,201.9617,6437.0
2023-02-17 12:20:00,213.42,213.69,213.34,213.47,9334.0,201.9428,202.1982,201.8671,201.9901,9334.0
2023-02-17 12:30:00,213.44,213.44,212.94,212.97,7393.0,201.9617,201.9617,201.4886,201.517,7393.0
2023-02-17 12:40:00,213.03,213.31,212.79,213.13,3315.0,201.5737,201.8387,201.3466,201.6684,3315.0
2023-02-17 12:50:00,212.99,213.15,212.68,213.03,5241.0,201.5359,201.6873,201.2426,201.5737,5241.0
2023-02-17 13:00:00,212.94,212.94,212.69,212.82,3862.0,201.4886,201.4886,201.252,201.375,3862.0
2023-02-17 13:10:00,212.85,213.17,212.82,213.0,4728.0,201.4034,201.7062,201.375,201.5454,4728.0
2023-02-17 13:20:00,212.91,212.99,212.72,212.9,2683.0,201.4602,201.5359,201.2804,201.4507,2683.0
2023-02-17 13:30:00,212.96,213.26,212.87,213.13,4092.0,201.5075,201.7914,201.4223,201.6684,4092.0
2023-02-17 13:40:00,213.28,213.36,213.06,213.31,2801.0,201.8103,201.886,201.6021,201.8387,2801.0
2023-02-17 13:50:00,213.29,213.41,213.13,213.39,5440.0,201.8198,201.9333,201.6684,201.9144,5440.0
2023-02-17 14:00:00,213.48,213.57,213.33,213.33,3534.0,201.9995,202.0847,201.8576,201.8576,3534.0
2023-02-17 14:10:00,213.37,213.37,213.11,213.2,2742.0,201.8955,201.8955,201.6494,201.7346,2742.0
2023-02-17 14:20:00,213.14,213.76,213.14,213.72,5657.0,201.6778,202.2645,201.6778,202.2266,5657.0
2023-02-17 14:30:00,213.77,213.85,213.48,213.85,5892.0,202.2739,202.3496,201.9995,202.3496,5892.0
2023-02-17 14:40:00,213.77,213.8,213.48,213.79,9166.0,202.2739,202.3023,201.9995,202.2929,9166.0
2023-02-17 14:50:00,213.83,214.19,213.81,214.04,11494.0,202.3307,202.6714,202.3118,202.5294,11494.0
2023-02-17 15:00:00,214.07,214.09,213.77,214.0,7174.0,202.5578,202.5767,202.2739,202.4916,7174.0
2023-02-17 15:10:00,214.06,214.09,213.7,213.75,7245.0,202.5483,202.5767,202.2077,202.255,7245.0
2023-02-17 15:20:00,213.63,214.08,213.52,213.91,9633.0,202.1415,202.5673,202.0374,202.4064,9633.0
2023-02-17 15:30:00,213.91,214.32,213.82,214.11,11685.0,202.4064,202.7944,202.3213,202.5957,11685.0
2023-02-17 15:40:00,214.14,214.46,213.99,213.99,26960.0,202.624,202.9268,202.4821,202.4821,26960.0
2023-02-17 15:50:00,214.03,214.43,213.98,214.02,62740.0,202.52,202.8985,202.4727,202.5105,62740.0
2023-02-21 09:30:00,215.63,216.0,214.32,214.94,62251.0,204.0339,204.384,202.7944,203.381,62251.0
2023-02-21 09:40:00,214.74,215.22,214.16,214.7,14252.0,203.1918,203.646,202.643,203.1539,14252.0
2023-02-21 09:50:00,214.69,214.95,214.12,214.12,37562.0,203.1445,203.3905,202.6051,202.6051,37562.0
2023-02-21 10:00:00,214.3,214.47,213.83,213.99,42093.0,202.7754,202.9363,202.3307,202.4821,42093.0
2023-02-21 10:10:00,213.82,214.39,213.82,214.29,27890.0,202.3213,202.8606,202.3213,202.766,27890.0
2023-02-21 10:20:00,214.21,214.35,213.79,213.8,18728.0,202.6903,202.8228,202.2929,202.3023,18728.0
2023-02-21 10:30:00,213.79,214.21,213.58,213.58,14560.0,202.2929,202.6903,202.0942,202.0942,14560.0
2023-02-21 10:40:00,213.62,214.17,213.61,213.94,22598.0,202.132,202.6524,202.1225,202.4348,22598.0
2023-02-21 10:50:00,213.88,214.03,213.76,213.93,8037.0,202.378,202.52,202.2645,202.4253,8037.0
2023-02-21 11:00:00,213.82,213.96,213.63,213.75,11049.0,202.3213,202.4537,202.1415,202.255,11049.0
2023-02-21 11:10:00,213.79,213.97,213.71,213.93,11293.0,202.2929,202.4632,202.2172,202.4253,11293.0
2023-02-21 11:20:00,213.93,214.05,213.5,213.5,27851.0,202.4253,202.5389,202.0185,202.0185,27851.0
2023-02-21 11:30:00,213.48,213.91,213.32,213.84,8396.0,201.9995,202.4064,201.8481,202.3402,8396.0
2023-02-21 11:40:00,213.87,213.91,213.69,213.88,9092.0,202.3686,202.4064,202.1982,202.378,9092.0
2023-02-21 11:50:00,213.85,214.04,213.55,214.04,6442.0,202.3496,202.5294,202.0658,202.5294,6442.0
2023-02-21 12:00:00,214.04,214.1,213.84,214.0,7565.0,202.5294,202.5862,202.3402,202.4916,7565.0
2023-02-21 12:10:00,214.0,214.09,213.71,213.99,9601.0,202.4916,202.5767,202.2172,202.4821,9601.0
2023-02-21 12:20:00,213.99,214.0,213.58,213.72,6806.0,202.4821,202.4916,202.0942,202.2266,6806.0
2023-02-21 12:30:00,213.71,214.1,213.61,213.85,11379.0,202.2172,202.5862,202.1225,202.3496,11379.0
2023-02-21 12:40:00,213.86,213.93,213.77,213.88,6651.0,202.3591,202.4253,202.2739,202.378,6651.0
2023-02-21 12:50:00,213.85,214.02,213.84,213.99,4426.0,202.3496,202.5105,202.3402,202.4821,4426.0
2023-02-21 13:00:00,214.0,214.03,213.45,213.45,6797.0,202.4916,202.52,201.9712,201.9712,6797.0
2023-02-21 13:10:00,213.45,213.58,213.33,213.58,17284.0,201.9712,202.0942,201.8576,202.0942,17284.0
2023-02-21 13:20:00,213.47,213.58,212.99,213.04,9139.0,201.9901,202.0942,201.5359,201.5832,9139.0
2023-02-21 13:30:00,213.12,213.27,213.1,213.27,11588.0,201.6589,201.8008,201.64,201.8008,11588.0
2023-02-21 13:40:00,213.26,213.38,213.11,213.13,6264.0,201.7914,201.9049,201.6494,201.6684,6264.0
2023-02-21 13:50:00,213.12,213.31,213.0,213.19,6466.0,201.6589,201.8387,201.5454,201.7251,6466.0
2023-02-21 14:00:00,213.25,213.29,213.08,213.19,6850.0,201.7819,201.8198,201.6211,201.7251,6850.0
2023-02-21 14:10:00,213.19,213.52,213.1,213.43,6998.0,201.7251,202.0374,201.64,201.9522,6998.0
2023-02-21 14:20:00,213.33,213.4,212.94,213.39,12983.0,201.8576,201.9238,201.4886,201.9144,12983.0
2023-02-21 14:30:00,213.38,213.55,213.28,213.38,10882.0,201.9049,202.0658,201.8103,201.9049,10882.0
2023-02-21 14:40:00,213.38,213.47,213.22,213.27,9532.0,201.9049,201.9901,201.7535,201.8008,9532.0
2023-02-21 14:50:00,213.22,213.27,213.0,213.22,11474.0,201.7535,201.8008,201.5454,201.7535,11474.0
2023-02-21 15:00:00,213.26,213.48,213.0,213.0,19908.0,201.7914,201.9995,201.5454,201.5454,19908.0
2023-02-21 15:10:00,213.01,213.32,212.98,213.14,21852.0,201.5548,201.8481,201.5264,201.6778,21852.0
2023-02-21 15:20:00,213.14,213.26,212.92,213.2,18468.0,201.6778,201.7914,201.4697,201.7346,18468.0
2023-02-21 15:30:00,213.2,213.6,213.05,213.35,49055.0,201.7346,202.1131,201.5927,201.8765,49055.0
2023-02-21 15:40:00,213.35,213.71,213.27,213.39,26298.0,201.8765,202.2172,201.8008,201.9144,26298.0
2023-02-21 15:50:00,213.29,213.39,212.35,212.4,91494.0,201.8198,201.9144,200.9303,200.9776,91494.0
2023-02-22 09:30:00,212.09,212.96,211.85,212.28,29526.0,200.6843,201.5075,200.4572,200.8641,29526.0
2023-02-22 09:40:00,212.57,213.43,212.57,213.39,2587.0,201.1385,201.9522,201.1385,201.9144,2587.0
2023-02-22 09:50:00,213.5,213.58,213.0,213.49,16667.0,202.0185,202.0942,201.5454,202.009,16667.0
2023-02-22 10:00:00,213.26,213.37,212.52,213.06,20359.0,201.7914,201.8955,201.0912,201.6021,20359.0
2023-02-22 10:10:00,212.86,213.03,212.7,213.02,4676.0,201.4129,201.5737,201.2615,201.5643,4676.0
2023-02-22 10:20:00,213.09,213.65,212.8,213.23,10912.0,201.6305,202.1604,201.3561,201.763,10912.0
2023-02-22 10:30:00,213.13,213.35,212.72,212.78,7288.0,201.6684,201.8765,201.2804,201.3372,7288.0
2023-02-22 10:40:00,212.81,213.51,212.72,213.25,9338.0,201.3656,202.0279,201.2804,201.7819,9338.0
2023-02-22 10:50:00,213.28,213.81,213.28,213.64,7485.0,201.8103,202.3118,201.8103,202.1509,7485.0
2023-02-22 11:00:00,213.72,213.75,213.32,213.32,13250.0,202.2266,202.255,201.8481,201.8481,13250.0
2023-02-22 11:10:00,213.41,213.57,213.06,213.13,18454.0,201.9333,202.0847,201.6021,201.6684,18454.0
2023-02-22 11:20:00,213.24,213.38,213.04,213.09,7938.0,201.7724,201.9049,201.5832,201.6305,7938.0
2023-02-22 11:30:00,213.16,213.18,212.63,213.18,22693.0,201.6967,201.7157,201.1953,201.7157,22693.0
2023-02-22 11:40:00,213.09,213.34,213.02,213.25,7830.0,201.6305,201.8671,201.5643,201.7819,7830.0
2023-02-22 11:50:00,213.21,213.33,212.84,212.98,11903.0,201.7441,201.8576,201.394,201.5264,11903.0
2023-02-22 12:00:00,213.02,213.13,212.94,213.03,5482.0,201.5643,201.6684,201.4886,201.5737,5482.0
2023-02-22 12:10:00,212.88,213.32,212.87,213.21,2903.0,201.4318,201.8481,201.4223,201.7441,2903.0
2023-02-22 12:20:00,213.21,213.48,213.07,213.31,9718.0,201.7441,201.9995,201.6116,201.8387,9718.0
2023-02-22 12:30:00,213.31,213.65,213.23,213.23,10376.0,201.8387,202.1604,201.763,201.763,10376.0
2023-02-22 12:40:00,213.31,213.5,213.17,213.24,7792.0,201.8387,202.0185,201.7062,201.7724,7792.0
2023-02-22 12:50:00,213.25,213.43,213.08,213.22,8445.0,201.7819,201.9522,201.6211,201.7535,8445.0
2023-02-22 13:00:00,213.33,213.33,213.04,213.07,3059.0,201.8576,201.8576,201.5832,201.6116,3059.0
2023-02-22 13:10:00,213.08,213.58,213.0,213.5,6682.0,201.6211,202.0942,201.5454,202.0185,6682.0
2023-02-22 13:20:00,213.6,213.66,213.3,213.54,7156.0,202.1131,202.1699,201.8292,202.0563,7156.0
2023-02-22 13:30:00,213.53,214.12,213.52,213.81,27983.0,202.0469,202.6051,202.0374,202.3118,27983.0
2023-02-22 13:40:00,213.81,213.86,213.55,213.56,4515.0,202.3118,202.3591,202.0658,202.0752,4515.0
2023-02-22 13:50:00,213.46,213.49,213.3,213.43,4855.0,201.9806,202.009,201.8292,201.9522,4855.0
2023-02-22 14:00:00,213.41,213.76,213.18,213.5,18131.0,201.9333,202.2645,201.7157,202.0185,18131.0
2023-02-22 14:10:00,213.53,213.64,212.85,213.21,9351.0,202.0469,202.1509,201.4034,201.7441,9351.0
2023-02-22 14:20:00,213.16,213.46,212.9,213.0,9271.0,201.6967,201.9806,201.4507,201.5454,9271.0
2023-02-22 14:30:00,213.0,213.05,212.63,212.72,14982.0,201.5454,201.5927,201.1953,201.2804,14982.0
2023-02-22 14:40:00,212.63,213.01,212.38,212.99,19607.0,201.1953,201.5548,200.9587,201.5359,19607.0
2023-02-22 14:50:00,212.96,212.96,212.52,212.56,23257.0,201.5075,201.5075,201.0912,201.129,23257.0
2023-02-22 15:00:00,212.56,212.56,212.23,212.34,9433.0,201.129,201.129,200.8168,200.9208,9433.0
2023-02-22 15:10:00,212.4,212.48,212.26,212.47,11329.0,200.9776,201.0533,200.8451,201.0439,11329.0
2023-02-22 15:20:00,212.48,212.59,212.11,212.11,25175.0,201.0533,201.1574,200.7032,200.7032,25175.0
2023-02-22 15:30:00,212.15,212.28,211.62,211.7,15108.0,200.7411,200.8641,200.2396,200.3153,15108.0
2023-02-22 15:40:00,211.83,212.12,211.68,211.68,10922.0,200.4383,200.7127,200.2963,200.2963,10922.0
2023-02-22 15:50:00,211.66,212.11,211.4,212.09,42890.0,200.2774,200.7032,200.0314,200.6843,42890.0
2023-02-23 09:30:00,212.13,213.14,212.0,213.14,14919.0,200.7221,201.6778,200.5991,201.6778,14919.0
2023-02-23 09:40:00,212.88,213.46,212.5,213.19,17472.0,201.4318,201.9806,201.0722,201.7251,17472.0
2023-02-23 09:50:00,213.19,213.64,213.06,213.2,16926.0,201.7251,202.1509,201.6021,201.7346,16926.0
2023-02-23 10:00:00,213.28,213.39,212.63,212.79,10433.0,201.8103,201.9144,201.1953,201.3466,10433.0
2023-02-23 10:10:00,212.78,212.78,212.05,212.12,14167.0,201.3372,201.3372,200.6464,200.7127,14167.0
2023-02-23 10:20:00,212.22,212.36,211.73,211.73,10745.0,200.8073,200.9398,200.3437,200.3437,10745.0
2023-02-23 10:30:00,211.57,211.64,210.52,210.64,30613.0,200.1923,200.2585,199.1987,199.3123,30613.0
2023-02-23 10:40:00,210.62,210.69,210.11,210.16,15509.0,199.2933,199.3596,198.8108,198.8581,15509.0
2023-02-23 10:50:00,210.07,210.66,210.01,210.66,4920.0,198.7729,199.3312,198.7161,199.3312,4920.0
2023-02-23 11:00:00,210.74,211.24,210.6,210.84,15344.0,199.4069,199.88,199.2744,199.5015,15344.0
2023-02-23 11:10:00,210.78,211.24,210.74,210.74,9250.0,199.4447,199.88,199.4069,199.4069,9250.0
2023-02-23 11:20:00,210.85,210.85,210.34,210.36,6576.0,199.511,199.511,199.0284,199.0473,6576.0
2023-02-23 11:30:00,210.36,210.49,209.87,209.88,6816.0,199.0473,199.1703,198.5837,198.5931,6816.0
2023-02-23 11:40:00,209.92,209.92,209.34,209.58,10817.0,198.631,198.631,198.0822,198.3093,10817.0
2023-02-23 11:50:00,209.46,209.57,209.2,209.31,3791.0,198.1957,198.2998,197.9497,198.0538,3791.0
2023-02-23 12:00:00,209.3,209.59,209.16,209.22,4291.0,198.0443,198.3187,197.9119,197.9686,4291.0
2023-02-23 12:10:00,209.16,209.32,209.04,209.08,3771.0,197.9119,198.0633,197.7983,197.8362,3771.0
2023-02-23 12:20:00,209.01,209.19,208.78,209.13,2992.0,197.7699,197.9402,197.5523,197.8835,2992.0
2023-02-23 12:30:00,209.05,209.46,208.87,209.17,6241.0,197.8078,198.1957,197.6375,197.9213,6241.0
2023-02-23 12:40:00,209.19,209.48,209.1,209.27,3490.0,197.9402,198.2147,197.8551,198.0159,3490.0
2023-02-23 12:50:00,209.42,209.42,208.9,208.91,5086.0,198.1579,198.1579,197.6658,197.6753,5086.0
2023-02-23 13:00:00,208.86,209.12,208.86,209.05,6677.0,197.628,197.874,197.628,197.8078,6677.0
2023-02-23 13:10:00,209.02,209.05,208.8,208.91,7019.0,197.7794,197.8078,197.5712,197.6753,7019.0
2023-02-23 13:20:00,208.95,209.24,208.9,209.24,5290.0,197.7132,197.9876,197.6658,197.9876,5290.0
2023-02-23 13:30:00,209.19,209.45,209.02,209.32,6468.0,197.9402,198.1863,197.7794,198.0633,6468.0
2023-02-23 13:40:00,209.26,209.42,208.83,208.87,4874.0,198.0065,198.1579,197.5996,197.6375,4874.0
2023-02-23 13:50:00,208.84,208.94,208.69,208.82,6190.0,197.6091,197.7037,197.4671,197.5901,6190.0
2023-02-23 14:00:00,208.88,209.1,208.68,208.91,2936.0,197.6469,197.8551,197.4577,197.6753,2936.0
2023-02-23 14:10:00,209.01,209.72,209.01,209.61,2727.0,197.7699,198.4417,197.7699,198.3377,2727.0
2023-02-23 14:20:00,209.72,209.93,209.57,209.93,5547.0,198.4417,198.6405,198.2998,198.6405,5547.0
2023-02-23 14:30:00,209.86,210.06,209.86,209.97,7040.0,198.5742,198.7635,198.5742,198.6783,7040.0
2023-02-23 14:40:00,210.03,210.03,209.67,209.76,11259.0,198.7351,198.7351,198.3944,198.4796,11259.0
2023-02-23 14:50:00,209.83,210.08,209.82,209.94,9695.0,198.5458,198.7824,198.5364,198.6499,9695.0
2023-02-23 15:00:00,209.94,210.17,209.94,210.09,14596.0,198.6499,198.8675,198.6499,198.7918,14596.0
2023-02-23 15:10:00,210.08,210.24,209.83,209.93,14558.0,198.7824,198.9338,198.5458,198.6405,14558.0
2023-02-23 15:20:00,209.8,209.91,209.74,209.89,14645.0,198.5174,198.6215,198.4607,198.6026,14645.0
2023-02-23 15:30:00,209.92,209.97,209.45,209.82,15615.0,198.631,198.6783,198.1863,198.5364,15615.0
2023-02-23 15:40:00,209.78,209.78,209.51,209.64,16390.0,198.4985,198.4985,198.243,198.366,16390.0
2023-02-23 15:50:00,209.66,209.81,209.23,209.56,60557.0,198.385,198.5269,197.9781,198.2903,60557.0
2023-02-24 09:30:00,209.88,210.12,208.54,209.23,20808.0,198.5931,198.8202,197.3252,197.9781,20808.0
2023-02-24 09:40:00,209.06,209.37,208.4,208.94,22286.0,197.8172,198.1106,197.1927,197.7037,22286.0
2023-02-24 09:50:00,208.91,209.43,208.66,209.11,11234.0,197.6753,198.1673,197.4387,197.8645,11234.0
2023-02-24 10:00:00,208.92,209.91,208.92,209.36,41720.0,197.6848,198.6215,197.6848,198.1011,41720.0
2023-02-24 10:10:00,209.49,209.61,209.3,209.56,12233.0,198.2241,198.3377,198.0443,198.2903,12233.0
2023-02-24 10:20:00,209.54,209.84,209.43,209.49,11413.0,198.2714,198.5553,198.1673,198.2241,11413.0
2023-02-24 10:30:00,209.41,210.06,209.27,210.06,12808.0,198.1484,198.7635,198.0159,198.7635,12808.0
2023-02-24 10:40:00,209.89,209.91,209.32,209.32,10949.0,198.6026,198.6215,198.0633,198.0633,10949.0
2023-02-24 10:50:00,209.32,209.32,208.95,209.03,9406.0,198.0633,198.0633,197.7132,197.7889,9406.0
2023-02-24 11:00:00,209.08,209.43,208.94,209.33,7532.0,197.8362,198.1673,197.7037,198.0727,7532.0
2023-02-24 11:10:00,209.34,209.44,209.12,209.19,7688.0,198.0822,198.1768,197.874,197.9402,7688.0
2023-02-24 11:20:00,209.27,209.42,209.02,209.13,8234.0,198.0159,198.1579,197.7794,197.8835,8234.0
2023-02-24 11:30:00,209.09,209.69,209.03,209.45,6580.0,197.8456,198.4134,197.7889,198.1863,6580.0
2023-02-24 11:40:00,209.28,210.16,209.28,210.01,8372.0,198.0254,198.8581,198.0254,198.7161,8372.0
2023-02-24 11:50:00,210.06,210.22,209.48,209.73,12648.0,198.7635,198.9149,198.2147,198.4512,12648.0
2023-02-24 12:00:00,209.82,210.04,209.72,209.73,12076.0,198.5364,198.7445,198.4417,198.4512,12076.0
2023-02-24 12:10:00,209.78,210.19,209.74,210.01,9475.0,198.4985,198.8865,198.4607,198.7161,9475.0
2023-02-24 12:20:00,210.03,210.19,209.83,210.09,14540.0,198.7351,198.8865,198.5458,198.7918,14540.0
2023-02-24 12:30:00,210.17,210.17,209.84,209.9,13014.0,198.8675,198.8675,198.5553,198.6121,13014.0
2023-02-24 12:40:00,209.91,210.01,209.62,209.76,8074.0,198.6215,198.7161,198.3471,198.4796,8074.0
2023-02-24 12:50:00,209.79,209.85,209.64,209.76,4181.0,198.508,198.5648,198.366,198.4796,4181.0
2023-02-24 13:00:00,209.79,210.05,209.61,209.77,8966.0,198.508,198.754,198.3377,198.4891,8966.0
2023-02-24 13:10:00,209.82,209.84,209.68,209.78,12007.0,198.5364,198.5553,198.4039,198.4985,12007.0
2023-02-24 13:20:00,209.84,210.04,209.76,209.83,7158.0,198.5553,198.7445,198.4796,198.5458,7158.0
2023-02-24 13:30:00,209.69,209.8,209.4,209.7,6791.0,198.4134,198.5174,198.139,198.4228,6791.0
2023-02-24 13:40:00,209.71,209.89,209.64,209.84,6549.0,198.4323,198.6026,198.366,198.5553,6549.0
2023-02-24 13:50:00,209.87,209.93,209.69,209.89,9279.0,198.5837,198.6405,198.4134,198.6026,9279.0
2023-02-24 14:00:00,209.89,210.16,209.82,210.1,9981.0,198.6026,198.8581,198.5364,198.8013,9981.0
2023-02-24 14:10:00,210.09,210.18,209.89,210.08,6635.0,198.7918,198.877,198.6026,198.7824,6635.0
2023-02-24 14:20:00,210.04,210.18,209.92,209.98,10242.0,198.7445,198.877,198.631,198.6878,10242.0
2023-02-24 14:30:00,210.06,210.36,209.85,210.02,25602.0,198.7635,199.0473,198.5648,198.7256,25602.0
2023-02-24 14:40:00,210.0,210.44,209.84,210.36,36918.0,198.7067,199.123,198.5553,199.0473,36918.0
2023-02-24 14:50:00,210.31,210.6,210.23,210.56,14291.0,199.0,199.2744,198.9243,199.2366,14291.0
2023-02-24 15:00:00,210.52,210.78,210.45,210.63,10829.0,199.1987,199.4447,199.1325,199.3028,10829.0
2023-02-24 15:10:00,210.6,210.61,210.36,210.54,16749.0,199.2744,199.2839,199.0473,199.2176,16749.0
2023-02-24 15:20:00,210.51,210.62,210.34,210.34,22182.0,199.1893,199.2933,199.0284,199.0284,22182.0
2023-02-24 15:30:00,210.31,210.34,209.83,209.83,13384.0,199.0,199.0284,198.5458,198.5458,13384.0
2023-02-24 15:40:00,209.82,210.0,209.72,209.9,12367.0,198.5364,198.7067,198.4417,198.6121,12367.0
2023-02-24 15:50:00,209.95,210.25,209.48,210.04,56134.0,198.6594,198.9432,198.2147,198.7445,56134.0
2023-02-27 09:30:00,210.97,211.19,209.75,210.42,14455.0,199.6245,199.8327,198.4701,199.1041,14455.0
2023-02-27 09:40:00,210.27,210.91,210.09,210.73,10883.0,198.9622,199.5677,198.7918,199.3974,10883.0
2023-02-27 09:50:00,210.81,211.12,210.63,210.68,5965.0,199.4731,199.7665,199.3028,199.3501,5965.0
2023-02-27 10:00:00,210.61,210.82,210.56,210.8,6823.0,199.2839,199.4826,199.2366,199.4637,6823.0
2023-02-27 10:10:00,210.79,210.8,210.22,210.24,24330.0,199.4542,199.4637,198.9149,198.9338,24330.0
2023-02-27 10:20:00,210.24,211.01,210.24,210.78,17437.0,198.9338,199.6624,198.9338,199.4447,17437.0
2023-02-27 10:30:00,210.88,210.9,210.28,210.31,18226.0,199.5394,199.5583,198.9716,199.0,18226.0
2023-02-27 10:40:00,210.19,210.4,209.85,210.2,21701.0,198.8865,199.0852,198.5648,198.8959,21701.0
2023-02-27 10:50:00,210.23,210.23,209.93,210.09,12422.0,198.9243,198.9243,198.6405,198.7918,12422.0
2023-02-27 11:00:00,210.09,210.3,210.08,210.15,8165.0,198.7918,198.9906,198.7824,198.8486,8165.0
2023-02-27 11:10:00,210.19,210.37,209.88,210.03,22681.0,198.8865,199.0568,198.5931,198.7351,22681.0
2023-02-27 11:20:00,210.07,210.31,209.89,210.09,16882.0,198.7729,199.0,198.6026,198.7918,16882.0
2023-02-27 11:30:00,210.03,210.07,209.78,209.9,22581.0,198.7351,198.7729,198.4985,198.6121,22581.0
2023-02-27 11:40:00,209.96,210.11,209.92,210.09,13200.0,198.6688,198.8108,198.631,198.7918,13200.0
2023-02-27 11:50:00,210.12,210.2,209.91,210.05,11085.0,198.8202,198.8959,198.6215,198.754,11085.0
2023-02-27 12:00:00,210.1,210.1,209.83,210.01,8239.0,198.8013,198.8013,198.5458,198.7161,8239.0
2023-02-27 12:10:00,210.0,210.19,209.99,210.05,5578.0,198.7067,198.8865,198.6972,198.754,5578.0
2023-02-27 12:20:00,210.05,210.12,209.88,210.11,10184.0,198.754,198.8202,198.5931,198.8108,10184.0
2023-02-27 12:30:00,210.11,210.54,210.11,210.42,10206.0,198.8108,199.2176,198.8108,199.1041,10206.0
2023-02-27 12:40:00,210.46,210.62,210.41,210.43,5347.0,199.1419,199.2933,199.0946,199.1136,5347.0
2023-02-27 12:50:00,210.5,210.59,210.41,210.47,14362.0,199.1798,199.265,199.0946,199.1514,14362.0
2023-02-27 13:00:00,210.49,210.72,210.47,210.52,6638.0,199.1703,199.388,199.1514,199.1987,6638.0
2023-02-27 13:10:00,210.54,210.67,210.47,210.56,5289.0,199.2176,199.3407,199.1514,199.2366,5289.0
2023-02-27 13:20:00,210.47,210.55,210.26,210.27,2976.0,199.1514,199.2271,198.9527,198.9622,2976.0
2023-02-27 13:30:00,210.28,210.28,209.98,210.03,6419.0,198.9716,198.9716,198.6878,198.7351,6419.0
2023-02-27 13:40:00,210.03,210.1,209.88,210.07,8947.0,198.7351,198.8013,198.5931,198.7729,8947.0
2023-02-27 13:50:00,210.07,210.92,210.07,210.92,3572.0,198.7729,199.5772,198.7729,199.5772,3572.0
2023-02-27 14:00:00,210.93,210.98,210.72,210.85,6059.0,199.5867,199.634,199.388,199.511,6059.0
2023-02-27 14:10:00,210.93,210.93,210.37,210.42,5864.0,199.5867,199.5867,199.0568,199.1041,5864.0
2023-02-27 14:20:00,210.44,210.48,210.24,210.36,5471.0,199.123,199.1609,198.9338,199.0473,5471.0
2023-02-27 14:30:00,210.34,210.7,210.33,210.5,7263.0,199.0284,199.369,199.0189,199.1798,7263.0
2023-02-27 14:40:00,210.41,210.42,210.1,210.17,4382.0,199.0946,199.1041,198.8013,198.8675,4382.0
2023-02-27 14:50:00,210.11,210.45,209.98,210.02,8973.0,198.8108,199.1325,198.6878,198.7256,8973.0
2023-02-27 15:00:00,209.98,210.18,209.98,210.13,7650.0,198.6878,198.877,198.6878,198.8297,7650.0
2023-02-27 15:10:00,210.15,210.37,210.14,210.31,8196.0,198.8486,199.0568,198.8392,199.0,8196.0
2023-02-27 15:20:00,210.31,210.48,210.25,210.48,5260.0,199.0,199.1609,198.9432,199.1609,5260.0
2023-02-27 15:30:00,210.51,210.61,210.18,210.31,30867.0,199.1893,199.2839,198.877,199.0,30867.0
2023-02-27 15:40:00,210.34,210.47,210.14,210.14,22977.0,199.0284,199.1514,198.8392,198.8392,22977.0
2023-02-27 15:50:00,210.12,210.71,210.12,210.7,85435.0,198.8202,199.3785,198.8202,199.369,85435.0
2023-02-28 09:30:00,210.21,211.34,210.11,210.84,22680.0,198.9054,199.9746,198.8108,199.5015,22680.0
2023-02-28 09:40:00,211.07,211.14,210.48,210.74,8526.0,199.7191,199.7854,199.1609,199.4069,8526.0
2023-02-28 09:50:00,210.92,210.92,210.37,210.39,11985.0,199.5772,199.5772,199.0568,199.0757,11985.0
2023-02-28 10:00:00,210.45,211.4,210.41,211.29,12126.0,199.1325,200.0314,199.0946,199.9273,12126.0
2023-02-28 10:10:00,211.27,211.28,210.65,210.73,10625.0,199.9084,199.9179,199.3217,199.3974,10625.0
2023-02-28 10:20:00,210.73,211.14,210.44,210.68,17177.0,199.3974,199.7854,199.123,199.3501,17177.0
2023-02-28 10:30:00,210.8,210.91,210.54,210.55,11997.0,199.4637,199.5677,199.2176,199.2271,11997.0
2023-02-28 10:40:00,210.55,210.85,210.46,210.76,15639.0,199.2271,199.511,199.1419,199.4258,15639.0
2023-02-28 10:50:00,210.76,210.79,210.58,210.72,14637.0,199.4258,199.4542,199.2555,199.388,14637.0
2023-02-28 11:00:00,210.68,210.94,210.6,210.78,10145.0,199.3501,199.5961,199.2744,199.4447,10145.0
2023-02-28 11:10:00,210.83,211.16,210.7,211.06,15507.0,199.4921,199.8043,199.369,199.7097,15507.0
2023-02-28 11:20:00,211.05,211.07,210.66,210.84,12929.0,199.7002,199.7191,199.3312,199.5015,12929.0
2023-02-28 11:30:00,210.92,210.93,210.4,210.49,36729.0,199.5772,199.5867,199.0852,199.1703,36729.0
2023-02-28 11:40:00,210.56,210.82,210.43,210.82,7889.0,199.2366,199.4826,199.1136,199.4826,7889.0
2023-02-28 11:50:00,210.88,210.88,210.6,210.61,7393.0,199.5394,199.5394,199.2744,199.2839,7393.0
2023-02-28 12:00:00,210.67,210.75,210.47,210.62,9001.0,199.3407,199.4164,199.1514,199.2933,9001.0
2023-02-28 12:10:00,210.66,210.99,210.57,210.95,5501.0,199.3312,199.6434,199.246,199.6056,5501.0
2023-02-28 12:20:00,210.98,211.27,210.92,211.0,5590.0,199.634,199.9084,199.5772,199.6529,5590.0
2023-02-28 12:30:00,211.11,211.29,211.03,211.03,7566.0,199.757,199.9273,199.6813,199.6813,7566.0
2023-02-28 12:40:00,210.96,210.97,210.71,210.73,5256.0,199.6151,199.6245,199.3785,199.3974,5256.0
2023-02-28 12:50:00,210.72,210.78,210.59,210.59,6508.0,199.388,199.4447,199.265,199.265,6508.0
2023-02-28 13:00:00,210.64,210.64,210.43,210.63,5069.0,199.3123,199.3123,199.1136,199.3028,5069.0
2023-02-28 13:10:00,210.49,210.66,210.45,210.53,3558.0,199.1703,199.3312,199.1325,199.2082,3558.0
2023-02-28 13:20:00,210.56,210.78,210.56,210.67,5557.0,199.2366,199.4447,199.2366,199.3407,5557.0
2023-02-28 13:30:00,210.68,210.85,210.59,210.7,14363.0,199.3501,199.511,199.265,199.369,14363.0
2023-02-28 13:40:00,210.77,210.8,210.49,210.49,22388.0,199.4353,199.4637,199.1703,199.1703,22388.0
2023-02-28 13:50:00,210.47,210.51,210.26,210.5,8638.0,199.1514,199.1893,198.9527,199.1798,8638.0
2023-02-28 14:00:00,210.53,210.6,210.33,210.53,17832.0,199.2082,199.2744,199.0189,199.2082,17832.0
2023-02-28 14:10:00,210.57,210.68,210.31,210.43,19269.0,199.246,199.3501,199.0,199.1136,19269.0
2023-02-28 14:20:00,210.44,210.74,210.44,210.57,7600.0,199.123,199.4069,199.123,199.246,7600.0
2023-02-28 14:30:00,210.55,210.58,210.07,210.29,25692.0,199.2271,199.2555,198.7729,198.9811,25692.0
2023-02-28 14:40:00,210.23,210.71,210.1,210.63,4704.0,198.9243,199.3785,198.8013,199.3028,4704.0
2023-02-28 14:50:00,210.61,210.72,210.43,210.47,18502.0,199.2839,199.388,199.1136,199.1514,18502.0
2023-02-28 15:00:00,210.35,210.45,210.15,210.34,11529.0,199.0379,199.1325,198.8486,199.0284,11529.0
2023-02-28 15:10:00,210.35,210.51,210.21,210.35,11192.0,199.0379,199.1893,198.9054,199.0379,11192.0
2023-02-28 15:20:00,210.41,210.49,210.24,210.28,15995.0,199.0946,199.1703,198.9338,198.9716,15995.0
2023-02-28 15:30:00,210.28,210.43,209.75,210.02,57901.0,198.9716,199.1136,198.4701,198.7256,57901.0
2023-02-28 15:40:00,210.05,210.64,210.05,210.43,32281.0,198.754,199.3123,198.754,199.1136,32281.0
2023-02-28 15:50:00,210.48,211.64,209.96,211.08,162953.0,199.1609,200.2585,198.6688,199.7286,162953.0
2023-03-01 09:30:00,209.36,210.27,209.0,210.03,19048.0,198.1011,198.9622,197.7605,198.7351,19048.0
2023-03-01 09:40:00,210.06,210.59,209.85,210.51,38346.0,198.7635,199.265,198.5648,199.1893,38346.0
2023-03-01 09:50:00,210.51,210.67,209.66,209.81,11963.0,199.1893,199.3407,198.385,198.5269,11963.0
2023-03-01 10:00:00,209.95,210.26,209.56,209.86,28480.0,198.6594,198.9527,198.2903,198.5742,28480.0
2023-03-01 10:10:00,209.75,210.14,209.75,210.12,9852.0,198.4701,198.8392,198.4701,198.8202,9852.0
2023-03-01 10:20:00,210.12,210.32,209.99,210.02,33420.0,198.8202,199.0095,198.6972,198.7256,33420.0
2023-03-01 10:30:00,209.99,210.24,209.94,209.96,35586.0,198.6972,198.9338,198.6499,198.6688,35586.0
2023-03-01 10:40:00,209.96,210.12,209.8,209.89,23915.0,198.6688,198.8202,198.5174,198.6026,23915.0
2023-03-01 10:50:00,209.89,210.09,209.8,209.88,11896.0,198.6026,198.7918,198.5174,198.5931,11896.0
2023-03-01 11:00:00,209.83,210.01,209.74,209.83,18199.0,198.5458,198.7161,198.4607,198.5458,18199.0
2023-03-01 11:10:00,209.68,209.69,209.36,209.36,10354.0,198.4039,198.4134,198.1011,198.1011,10354.0
2023-03-01 11:20:00,209.36,209.84,209.35,209.84,19084.0,198.1011,198.5553,198.0916,198.5553,19084.0
2023-03-01 11:30:00,209.84,209.99,209.75,209.81,4751.0,198.5553,198.6972,198.4701,198.5269,4751.0
2023-03-01 11:40:00,209.89,210.07,209.84,209.88,9252.0,198.6026,198.7729,198.5553,198.5931,9252.0
2023-03-01 11:50:00,209.87,210.16,209.75,209.75,60303.0,198.5837,198.8581,198.4701,198.4701,60303.0
2023-03-01 12:00:00,209.91,210.39,209.91,210.29,9000.0,198.6215,199.0757,198.6215,198.9811,9000.0
2023-03-01 12:10:00,210.25,210.35,210.14,210.35,10344.0,198.9432,199.0379,198.8392,199.0379,10344.0
2023-03-01 12:20:00,210.17,210.31,210.08,210.11,36089.0,198.8675,199.0,198.7824,198.8108,36089.0
2023-03-01 12:30:00,210.04,210.25,210.0,210.13,34398.0,198.7445,198.9432,198.7067,198.8297,34398.0
2023-03-01 12:40:00,210.09,210.21,209.95,209.95,5960.0,198.7918,198.9054,198.6594,198.6594,5960.0
2023-03-01 12:50:00,210.01,210.29,209.94,210.09,28831.0,198.7161,198.9811,198.6499,198.7918,28831.0
2023-03-01 13:00:00,210.1,210.12,209.62,209.81,19843.0,198.8013,198.8202,198.3471,198.5269,19843.0
2023-03-01 13:10:00,209.81,210.05,209.71,209.94,36025.0,198.5269,198.754,198.4323,198.6499,36025.0
2023-03-01 13:20:00,209.92,210.0,209.74,209.89,6343.0,198.631,198.7067,198.4607,198.6026,6343.0
2023-03-01 13:30:00,209.94,209.94,209.7,209.81,8964.0,198.6499,198.6499,198.4228,198.5269,8964.0
2023-03-01 13:40:00,209.75,209.83,209.51,209.51,11791.0,198.4701,198.5458,198.243,198.243,11791.0
2023-03-01 13:50:00,209.41,209.41,209.09,209.1,7059.0,198.1484,198.1484,197.8456,197.8551,7059.0
2023-03-01 14:00:00,209.05,209.18,208.95,208.95,13580.0,197.8078,197.9308,197.7132,197.7132,13580.0
2023-03-01 14:10:00,208.9,209.57,208.89,209.42,20713.0,197.6658,198.2998,197.6564,198.1579,20713.0
2023-03-01 14:20:00,209.44,209.67,209.44,209.5,8544.0,198.1768,198.3944,198.1768,198.2336,8544.0
2023-03-01 14:30:00,209.46,209.95,209.46,209.91,11519.0,198.1957,198.6594,198.1957,198.6215,11519.0
2023-03-01 14:40:00,209.89,210.06,209.71,209.72,7506.0,198.6026,198.7635,198.4323,198.4417,7506.0
2023-03-01 14:50:00,209.75,210.04,209.75,209.77,5932.0,198.4701,198.7445,198.4701,198.4891,5932.0
2023-03-01 15:00:00,209.86,210.07,209.75,210.04,22118.0,198.5742,198.7729,198.4701,198.7445,22118.0
2023-03-01 15:10:00,210.07,210.1,209.63,210.0,14003.0,198.7729,198.8013,198.3566,198.7067,14003.0
2023-03-01 15:20:00,210.05,210.12,209.95,210.01,38415.0,198.754,198.8202,198.6594,198.7161,38415.0
2023-03-01 15:30:00,210.04,210.35,209.99,210.32,21487.0,198.7445,199.0379,198.6972,199.0095,21487.0
2023-03-01 15:40:00,210.35,210.39,210.19,210.21,18243.0,199.0379,199.0757,198.8865,198.9054,18243.0
2023-03-01 15:50:00,210.16,210.25,209.96,210.08,60442.0,198.8581,198.9432,198.6688,198.7824,60442.0
2023-03-02 09:30:00,209.5,210.67,209.5,210.3,12337.0,198.2336,199.3407,198.2336,198.9906,12337.0
2023-03-02 09:40:00,209.87,211.31,209.86,211.29,15793.0,198.5837,199.9462,198.5742,199.9273,15793.0
2023-03-02 09:50:00,211.29,211.6,211.09,211.59,17528.0,199.9273,200.2206,199.7381,200.2112,17528.0
2023-03-02 10:00:00,211.54,211.91,211.31,211.65,8728.0,200.1639,200.514,199.9462,200.268,8728.0
2023-03-02 10:10:00,211.52,211.59,210.85,211.13,17003.0,200.1449,200.2112,199.511,199.7759,17003.0
2023-03-02 10:20:00,211.26,211.48,210.91,211.48,10479.0,199.8989,200.1071,199.5677,200.1071,10479.0
2023-03-02 10:30:00,211.48,212.0,211.43,211.73,13606.0,200.1071,200.5991,200.0598,200.3437,13606.0
2023-03-02 10:40:00,211.73,211.96,211.69,211.93,8722.0,200.3437,200.5613,200.3058,200.5329,8722.0
2023-03-02 10:50:00,211.93,212.16,211.87,212.01,9062.0,200.5329,200.7505,200.4761,200.6086,9062.0
2023-03-02 11:00:00,212.07,212.1,211.86,211.92,5008.0,200.6654,200.6938,200.4667,200.5234,5008.0
2023-03-02 11:10:00,211.94,212.01,211.59,211.61,6711.0,200.5424,200.6086,200.2112,200.2301,6711.0
2023-03-02 11:20:00,211.64,211.66,211.38,211.58,5511.0,200.2585,200.2774,200.0125,200.2017,5511.0
2023-03-02 11:30:00,211.57,211.62,211.38,211.44,6704.0,200.1923,200.2396,200.0125,200.0692,6704.0
2023-03-02 11:40:00,211.47,211.51,211.23,211.38,8363.0,200.0976,200.1355,199.8705,200.0125,8363.0
2023-03-02 11:50:00,211.41,211.54,211.16,211.46,8856.0,200.0409,200.1639,199.8043,200.0882,8856.0
2023-03-02 12:00:00,211.52,211.57,211.34,211.48,9487.0,200.1449,200.1923,199.9746,200.1071,9487.0
2023-03-02 12:10:00,211.48,211.54,210.64,210.97,75924.0,200.1071,200.1639,199.3123,199.6245,75924.0
2023-03-02 12:20:00,210.97,211.21,210.78,211.05,45109.0,199.6245,199.8516,199.4447,199.7002,45109.0
2023-03-02 12:30:00,211.05,211.42,210.79,210.79,20176.0,199.7002,200.0503,199.4542,199.4542,20176.0
2023-03-02 12:40:00,210.79,211.17,210.68,211.02,15258.0,199.4542,199.8138,199.3501,199.6718,15258.0
2023-03-02 12:50:00,211.02,211.37,211.02,211.37,6246.0,199.6718,200.003,199.6718,200.003,6246.0
2023-03-02 13:00:00,211.4,211.5,211.3,211.3,6364.0,200.0314,200.126,199.9368,199.9368,6364.0
2023-03-02 13:10:00,211.39,211.54,211.36,211.51,10270.0,200.0219,200.1639,199.9935,200.1355,10270.0
2023-03-02 13:20:00,211.53,211.73,211.39,211.61,6366.0,200.1544,200.3437,200.0219,200.2301,6366.0
2023-03-02 13:30:00,211.74,212.25,211.73,211.88,10884.0,200.3531,200.8357,200.3437,200.4856,10884.0
2023-03-02 13:40:00,211.97,212.06,211.91,211.93,4276.0,200.5707,200.6559,200.514,200.5329,4276.0
2023-03-02 13:50:00,211.93,212.07,211.79,212.07,6508.0,200.5329,200.6654,200.4004,200.6654,6508.0
2023-03-02 14:00:00,212.07,212.39,212.04,212.1,11688.0,200.6654,200.9682,200.637,200.6938,11688.0
2023-03-02 14:10:00,212.11,212.31,211.9,212.26,6271.0,200.7032,200.8925,200.5045,200.8451,6271.0
2023-03-02 14:20:00,212.28,212.28,211.89,212.0,13402.0,200.8641,200.8641,200.495,200.5991,13402.0
2023-03-02 14:30:00,212.01,212.11,211.65,211.76,9345.0,200.6086,200.7032,200.268,200.372,9345.0
2023-03-02 14:40:00,211.81,211.93,211.73,211.8,5755.0,200.4193,200.5329,200.3437,200.4099,5755.0
2023-03-02 14:50:00,211.81,211.9,211.66,211.84,8918.0,200.4193,200.5045,200.2774,200.4477,8918.0
2023-03-02 15:00:00,211.96,212.0,211.67,211.72,11006.0,200.5613,200.5991,200.2869,200.3342,11006.0
2023-03-02 15:10:00,211.67,211.83,211.46,211.5,13195.0,200.2869,200.4383,200.0882,200.126,13195.0
2023-03-02 15:20:00,211.53,211.92,211.48,211.83,15846.0,200.1544,200.5234,200.1071,200.4383,15846.0
2023-03-02 15:30:00,211.89,212.33,211.69,212.15,20611.0,200.495,200.9114,200.3058,200.7411,20611.0
2023-03-02 15:40:00,212.18,212.24,211.93,212.06,22043.0,200.7695,200.8262,200.5329,200.6559,22043.0
2023-03-02 15:50:00,212.06,212.22,211.96,212.18,52058.0,200.6559,200.8073,200.5613,200.7695,52058.0
2023-03-03 09:30:00,212.6,213.34,212.6,213.05,18309.0,201.1669,201.8671,201.1669,201.5927,18309.0
2023-03-03 09:40:00,213.09,213.32,212.73,212.73,22844.0,201.6305,201.8481,201.2899,201.2899,22844.0
2023-03-03 09:50:00,212.9,213.14,212.24,212.85,8795.0,201.4507,201.6778,200.8262,201.4034,8795.0
2023-03-03 10:00:00,212.86,212.98,212.26,212.46,16254.0,201.4129,201.5264,200.8451,201.0344,16254.0
2023-03-03 10:10:00,212.59,212.89,212.31,212.76,12060.0,201.1574,201.4413,200.8925,201.3183,12060.0
2023-03-03 10:20:00,212.76,213.45,212.76,213.43,25191.0,201.3183,201.9712,201.3183,201.9522,25191.0
2023-03-03 10:30:00,213.37,213.57,213.32,213.49,13334.0,201.8955,202.0847,201.8481,202.009,13334.0
2023-03-03 10:40:00,213.53,213.92,213.53,213.83,23777.0,202.0469,202.4159,202.0469,202.3307,23777.0
2023-03-03 10:50:00,213.84,213.99,213.67,213.82,12959.0,202.3402,202.4821,202.1793,202.3213,12959.0
2023-03-03 11:00:00,213.87,214.0,213.51,213.63,8344.0,202.3686,202.4916,202.0279,202.1415,8344.0
2023-03-03 11:10:00,213.65,213.94,213.64,213.8,35971.0,202.1604,202.4348,202.1509,202.3023,35971.0
2023-03-03 11:20:00,213.79,213.82,213.52,213.56,24516.0,202.2929,202.3213,202.0374,202.0752,24516.0
2023-03-03 11:30:00,213.64,213.7,212.92,213.06,20475.0,202.1509,202.2077,201.4697,201.6021,20475.0
2023-03-03 11:40:00,212.94,213.35,212.63,213.27,12693.0,201.4886,201.8765,201.1953,201.8008,12693.0
2023-03-03 11:50:00,213.27,213.64,213.26,213.62,10296.0,201.8008,202.1509,201.7914,202.132,10296.0
2023-03-03 12:00:00,213.56,213.66,213.46,213.5,21182.0,202.0752,202.1699,201.9806,202.0185,21182.0
2023-03-03 12:10:00,213.5,213.61,213.21,213.35,12500.0,202.0185,202.1225,201.7441,201.8765,12500.0
2023-03-03 12:20:00,213.31,213.57,213.29,213.45,5012.0,201.8387,202.0847,201.8198,201.9712,5012.0
2023-03-03 12:30:00,213.48,213.54,213.16,213.17,8420.0,201.9995,202.0563,201.6967,201.7062,8420.0
2023-03-03 12:40:00,213.21,213.45,213.21,213.3,18950.0,201.7441,201.9712,201.7441,201.8292,18950.0
2023-03-03 12:50:00,213.3,213.65,213.29,213.56,27214.0,201.8292,202.1604,201.8198,202.0752,27214.0
2023-03-03 13:00:00,213.57,213.92,213.44,213.81,24836.0,202.0847,202.4159,201.9617,202.3118,24836.0
2023-03-03 13:10:00,213.77,214.34,213.75,213.85,25190.0,202.2739,202.8133,202.255,202.3496,25190.0
2023-03-03 13:20:00,213.85,214.17,213.85,214.04,19428.0,202.3496,202.6524,202.3496,202.5294,19428.0
2023-03-03 13:30:00,214.05,214.2,213.9,213.9,14834.0,202.5389,202.6808,202.397,202.397,14834.0
2023-03-03 13:40:00,213.9,214.33,213.85,214.09,28465.0,202.397,202.8038,202.3496,202.5767,28465.0
2023-03-03 13:50:00,214.09,214.14,213.81,213.84,14897.0,202.5767,202.624,202.3118,202.3402,14897.0
2023-03-03 14:00:00,213.84,213.85,213.59,213.67,14039.0,202.3402,202.3496,202.1036,202.1793,14039.0
2023-03-03 14:10:00,213.7,213.75,213.17,213.35,22428.0,202.2077,202.255,201.7062,201.8765,22428.0
2023-03-03 14:20:00,213.34,213.44,213.03,213.34,37425.0,201.8671,201.9617,201.5737,201.8671,37425.0
2023-03-03 14:30:00,213.32,213.77,213.31,213.74,14552.0,201.8481,202.2739,201.8387,202.2456,14552.0
2023-03-03 14:40:00,213.76,213.79,213.54,213.73,10706.0,202.2645,202.2929,202.0563,202.2361,10706.0
2023-03-03 14:50:00,213.75,213.97,213.62,213.87,12414.0,202.255,202.4632,202.132,202.3686,12414.0
2023-03-03 15:00:00,213.88,214.25,213.85,214.25,14387.0,202.378,202.7281,202.3496,202.7281,14387.0
2023-03-03 15:10:00,214.25,214.42,214.1,214.39,25073.0,202.7281,202.889,202.5862,202.8606,25073.0
2023-03-03 15:20:00,214.46,214.51,213.99,214.24,18636.0,202.9268,202.9741,202.4821,202.7187,18636.0
2023-03-03 15:30:00,214.22,214.4,214.09,214.4,31250.0,202.6997,202.8701,202.5767,202.8701,31250.0
2023-03-03 15:40:00,214.4,214.47,214.12,214.44,35326.0,202.8701,202.9363,202.6051,202.9079,35326.0
2023-03-03 15:50:00,214.43,214.54,214.05,214.09,112888.0,202.8985,203.0025,202.5389,202.5767,112888.0
2023-03-06 09:30:00,213.9,214.62,213.86,214.45,13931.0,202.397,203.0782,202.3591,202.9174,13931.0
2023-03-06 09:40:00,214.65,215.73,214.51,215.66,12651.0,203.1066,204.1285,202.9741,204.0623,12651.0
2023-03-06 09:50:00,215.73,216.31,215.49,216.31,12754.0,204.1285,204.6773,203.9014,204.6773,12754.0
2023-03-06 10:00:00,216.39,216.49,215.82,216.03,14450.0,204.753,204.8477,204.2137,204.4124,14450.0
2023-03-06 10:10:00,216.03,216.22,215.94,215.96,9870.0,204.4124,204.5922,204.3272,204.3462,9870.0
2023-03-06 10:20:00,216.04,216.07,215.26,215.37,24146.0,204.4219,204.4503,203.6838,203.7879,24146.0
2023-03-06 10:30:00,215.22,215.41,214.4,214.83,8983.0,203.646,203.8257,202.8701,203.2769,8983.0
2023-03-06 10:40:00,214.85,214.9,214.38,214.66,8654.0,203.2959,203.3432,202.8511,203.1161,8654.0
2023-03-06 10:50:00,214.8,215.1,214.49,214.61,6137.0,203.2486,203.5324,202.9552,203.0688,6137.0
2023-03-06 11:00:00,214.59,214.78,214.23,214.34,4625.0,203.0498,203.2296,202.7092,202.8133,4625.0
2023-03-06 11:10:00,214.34,214.41,213.91,213.91,6996.0,202.8133,202.8795,202.4064,202.4064,6996.0
2023-03-06 11:20:00,213.78,213.78,213.01,213.11,11061.0,202.2834,202.2834,201.5548,201.6494,11061.0
2023-03-06 11:30:00,213.2,213.93,213.2,213.88,15564.0,201.7346,202.4253,201.7346,202.378,15564.0
2023-03-06 11:40:00,213.88,214.11,213.88,214.08,2531.0,202.378,202.5957,202.378,202.5673,2531.0
2023-03-06 11:50:00,214.08,214.29,213.87,214.2,5768.0,202.5673,202.766,202.3686,202.6808,5768.0
2023-03-06 12:00:00,214.18,214.46,214.18,214.46,3161.0,202.6619,202.9268,202.6619,202.9268,3161.0
2023-03-06 12:10:00,214.48,214.56,214.3,214.43,4561.0,202.9458,203.0215,202.7754,202.8985,4561.0
2023-03-06 12:20:00,214.43,214.43,214.06,214.09,2946.0,202.8985,202.8985,202.5483,202.5767,2946.0
2023-03-06 12:30:00,214.09,214.14,213.99,214.14,2564.0,202.5767,202.624,202.4821,202.624,2564.0
2023-03-06 12:40:00,214.09,214.09,213.91,214.02,3600.0,202.5767,202.5767,202.4064,202.5105,3600.0
2023-03-06 12:50:00,214.02,214.02,213.64,213.8,3190.0,202.5105,202.5105,202.1509,202.3023,3190.0
2023-03-06 13:00:00,213.72,213.73,213.59,213.69,1418.0,202.2266,202.2361,202.1036,202.1982,1418.0
2023-03-06 13:10:00,213.51,213.64,213.43,213.6,2007.0,202.0279,202.1509,201.9522,202.1131,2007.0
2023-03-06 13:20:00,213.59,213.63,213.31,213.63,8224.0,202.1036,202.1415,201.8387,202.1415,8224.0
2023-03-06 13:30:00,213.63,214.16,213.61,214.16,17770.0,202.1415,202.643,202.1225,202.643,17770.0
2023-03-06 13:40:00,214.14,214.3,214.04,214.04,2282.0,202.624,202.7754,202.5294,202.5294,2282.0
2023-03-06 13:50:00,214.04,214.23,213.8,214.16,12987.0,202.5294,202.7092,202.3023,202.643,12987.0
2023-03-06 14:00:00,214.17,214.17,213.81,213.98,19483.0,202.6524,202.6524,202.3118,202.4727,19483.0
2023-03-06 14:10:00,213.98,214.06,213.65,213.82,8492.0,202.4727,202.5483,202.1604,202.3213,8492.0
2023-03-06 14:20:00,213.86,213.97,213.73,213.84,6584.0,202.3591,202.4632,202.2361,202.3402,6584.0
2023-03-06 14:30:00,213.84,214.04,213.84,213.99,5823.0,202.3402,202.5294,202.3402,202.4821,5823.0
2023-03-06 14:40:00,213.93,214.3,213.93,214.2,9065.0,202.4253,202.7754,202.4253,202.6808,9065.0
2023-03-06 14:50:00,214.15,214.16,213.57,213.68,7532.0,202.6335,202.643,202.0847,202.1888,7532.0
2023-03-06 15:00:00,213.69,214.27,213.69,214.18,7448.0,202.1982,202.7471,202.1982,202.6619,7448.0
2023-03-06 15:10:00,214.18,214.18,213.91,214.03,7857.0,202.6619,202.6619,202.4064,202.52,7857.0
2023-03-06 15:20:00,214.03,214.04,213.92,213.99,8869.0,202.52,202.5294,202.4159,202.4821,8869.0
2023-03-06 15:30:00,213.99,214.04,213.79,213.98,23363.0,202.4821,202.5294,202.2929,202.4727,23363.0
2023-03-06 15:40:00,213.99,214.02,213.76,213.92,26228.0,202.4821,202.5105,202.2645,202.4159,26228.0
2023-03-06 15:50:00,213.86,213.99,213.73,213.91,54971.0,202.3591,202.4821,202.2361,202.4064,54971.0
2023-03-07 09:30:00,213.33,215.23,213.33,215.23,36329.0,201.8576,203.6554,201.8576,203.6554,36329.0
2023-03-07 09:40:00,214.97,215.53,214.39,214.4,12469.0,203.4094,203.9393,202.8606,202.8701,12469.0
2023-03-07 09:50:00,214.35,214.95,214.3,214.4,11454.0,202.8228,203.3905,202.7754,202.8701,11454.0
2023-03-07 10:00:00,214.56,214.56,213.78,213.78,20935.0,203.0215,203.0215,202.2834,202.2834,20935.0
2023-03-07 10:10:00,213.7,213.7,212.93,213.2,3472.0,202.2077,202.2077,201.4791,201.7346,3472.0
2023-03-07 10:20:00,213.28,213.51,212.92,213.09,4267.0,201.8103,202.0279,201.4697,201.6305,4267.0
2023-03-07 10:30:00,213.09,213.65,212.89,212.92,8722.0,201.6305,202.1604,201.4413,201.4697,8722.0
2023-03-07 10:40:00,212.94,213.48,212.93,213.28,13019.0,201.4886,201.9995,201.4791,201.8103,13019.0
2023-03-07 10:50:00,213.28,213.37,212.96,213.03,7510.0,201.8103,201.8955,201.5075,201.5737,7510.0
2023-03-07 11:00:00,213.03,213.03,212.7,212.81,28072.0,201.5737,201.5737,201.2615,201.3656,28072.0
2023-03-07 11:10:00,212.88,212.97,212.47,212.89,10862.0,201.4318,201.517,201.0439,201.4413,10862.0
2023-03-07 11:20:00,212.92,213.03,212.79,213.01,9514.0,201.4697,201.5737,201.3466,201.5548,9514.0
2023-03-07 11:30:00,213.06,213.23,212.92,213.18,4346.0,201.6021,201.763,201.4697,201.7157,4346.0
2023-03-07 11:40:00,213.16,213.16,212.9,213.0,6544.0,201.6967,201.6967,201.4507,201.5454,6544.0
2023-03-07 11:50:00,213.05,213.05,212.93,213.0,9696.0,201.5927,201.5927,201.4791,201.5454,9696.0
2023-03-07 12:00:00,213.0,213.11,212.9,213.11,13888.0,201.5454,201.6494,201.4507,201.6494,13888.0
2023-03-07 12:10:00,213.16,213.21,213.0,213.18,21295.0,201.6967,201.7441,201.5454,201.7157,21295.0
2023-03-07 12:20:00,213.2,213.79,213.2,213.28,13409.0,201.7346,202.2929,201.7346,201.8103,13409.0
2023-03-07 12:30:00,213.2,213.64,213.2,213.6,4815.0,201.7346,202.1509,201.7346,202.1131,4815.0
2023-03-07 12:40:00,213.62,213.68,213.34,213.61,5355.0,202.132,202.1888,201.8671,202.1225,5355.0
2023-03-07 12:50:00,213.61,213.63,213.28,213.28,2400.0,202.1225,202.1415,201.8103,201.8103,2400.0
2023-03-07 13:00:00,213.19,213.5,213.15,213.36,5957.0,201.7251,202.0185,201.6873,201.886,5957.0
2023-03-07 13:10:00,213.24,213.43,213.17,213.38,10009.0,201.7724,201.9522,201.7062,201.9049,10009.0
2023-03-07 13:20:00,213.25,213.39,213.22,213.22,2546.0,201.7819,201.9144,201.7535,201.7535,2546.0
2023-03-07 13:30:00,213.09,213.14,212.89,213.0,15409.0,201.6305,201.6778,201.4413,201.5454,15409.0
2023-03-07 13:40:00,212.99,212.99,212.72,212.86,6353.0,201.5359,201.5359,201.2804,201.4129,6353.0
2023-03-07 13:50:00,212.79,212.94,212.68,212.79,9005.0,201.3466,201.4886,201.2426,201.3466,9005.0
2023-03-07 14:00:00,212.83,212.86,212.34,212.51,8578.0,201.3845,201.4129,200.9208,201.0817,8578.0
2023-03-07 14:10:00,212.49,212.81,212.49,212.75,7307.0,201.0628,201.3656,201.0628,201.3088,7307.0
2023-03-07 14:20:00,212.79,212.83,212.16,212.23,6276.0,201.3466,201.3845,200.7505,200.8168,6276.0
2023-03-07 14:30:00,212.19,212.27,212.1,212.1,4076.0,200.7789,200.8546,200.6938,200.6938,4076.0
2023-03-07 14:40:00,212.07,212.2,211.93,211.99,9178.0,200.6654,200.7884,200.5329,200.5897,9178.0
2023-03-07 14:50:00,211.99,212.14,211.83,212.07,12788.0,200.5897,200.7316,200.4383,200.6654,12788.0
2023-03-07 15:00:00,212.03,212.17,212.03,212.14,4020.0,200.6275,200.76,200.6275,200.7316,4020.0
2023-03-07 15:10:00,212.14,212.39,212.11,212.39,5539.0,200.7316,200.9682,200.7032,200.9682,5539.0
2023-03-07 15:20:00,212.33,212.36,212.04,212.05,6583.0,200.9114,200.9398,200.637,200.6464,6583.0
2023-03-07 15:30:00,212.0,212.42,211.98,212.24,12435.0,200.5991,200.9965,200.5802,200.8262,12435.0
2023-03-07 15:40:00,212.27,212.3,211.98,212.21,24011.0,200.8546,200.883,200.5802,200.7978,24011.0
2023-03-07 15:50:00,212.2,212.21,211.64,211.84,74017.0,200.7884,200.7978,200.2585,200.4477,74017.0
2023-03-08 09:30:00,212.16,212.74,211.61,212.39,13421.0,200.7505,201.2993,200.2301,200.9682,13421.0
2023-03-08 09:40:00,212.64,212.72,210.76,210.97,14496.0,201.2047,201.2804,199.4258,199.6245,14496.0
2023-03-08 09:50:00,211.0,211.47,210.35,210.91,17561.0,199.6529,200.0976,199.0379,199.5677,17561.0
2023-03-08 10:00:00,210.72,210.91,210.38,210.77,8159.0,199.388,199.5677,199.0663,199.4353,8159.0
2023-03-08 10:10:00,210.91,210.92,209.8,209.81,17933.0,199.5677,199.5772,198.5174,198.5269,17933.0
2023-03-08 10:20:00,209.98,210.04,209.3,209.5,8937.0,198.6878,198.7445,198.0443,198.2336,8937.0
2023-03-08 10:30:00,209.59,209.75,209.16,209.32,11614.0,198.3187,198.4701,197.9119,198.0633,11614.0
2023-03-08 10:40:00,209.38,209.5,209.05,209.22,15744.0,198.12,198.2336,197.8078,197.9686,15744.0
2023-03-08 10:50:00,209.22,209.22,208.68,208.74,8763.0,197.9686,197.9686,197.4577,197.5144,8763.0
2023-03-08 11:00:00,208.8,208.82,208.25,208.28,11508.0,197.5712,197.5901,197.0508,197.0792,11508.0
2023-03-08 11:10:00,208.35,208.83,208.21,208.69,15838.0,197.1454,197.5996,197.0129,197.4671,15838.0
2023-03-08 11:20:00,208.58,208.81,208.48,208.77,7978.0,197.3631,197.5807,197.2684,197.5428,7978.0
2023-03-08 11:30:00,208.77,208.87,208.51,208.57,6599.0,197.5428,197.6375,197.2968,197.3536,6599.0
2023-03-08 11:40:00,208.62,209.36,208.53,209.22,12068.0,197.4009,198.1011,197.3157,197.9686,12068.0
2023-03-08 11:50:00,209.21,209.21,209.0,209.09,5467.0,197.9592,197.9592,197.7605,197.8456,5467.0
2023-03-08 12:00:00,209.15,209.19,208.62,208.72,8251.0,197.9024,197.9402,197.4009,197.4955,8251.0
2023-03-08 12:10:00,208.72,208.75,208.43,208.66,9206.0,197.4955,197.5239,197.2211,197.4387,9206.0
2023-03-08 12:20:00,208.62,208.74,208.38,208.45,11045.0,197.4009,197.5144,197.1738,197.24,11045.0
2023-03-08 12:30:00,208.45,208.51,208.19,208.45,14662.0,197.24,197.2968,196.994,197.24,14662.0
2023-03-08 12:40:00,208.55,208.55,208.29,208.36,5187.0,197.3347,197.3347,197.0886,197.1549,5187.0
2023-03-08 12:50:00,208.32,208.33,208.01,208.13,6440.0,197.117,197.1265,196.8237,196.9373,6440.0
2023-03-08 13:00:00,208.07,208.2,207.69,207.69,7317.0,196.8805,197.0035,196.5209,196.5209,7317.0
2023-03-08 13:10:00,207.69,207.91,207.53,207.59,5299.0,196.5209,196.7291,196.3695,196.4263,5299.0
2023-03-08 13:20:00,207.5,207.6,206.87,206.87,6586.0,196.3411,196.4358,195.745,195.745,6586.0
2023-03-08 13:30:00,206.84,207.1,206.58,206.64,11791.0,195.7166,195.9626,195.4706,195.5274,11791.0
2023-03-08 13:40:00,206.58,206.77,206.44,206.5,9131.0,195.4706,195.6504,195.3381,195.3949,9131.0
2023-03-08 13:50:00,206.53,206.93,206.37,206.73,8829.0,195.4233,195.8018,195.2719,195.6125,8829.0
2023-03-08 14:00:00,206.77,206.9,206.63,206.71,9412.0,195.6504,195.7734,195.5179,195.5936,9412.0
2023-03-08 14:10:00,206.65,206.99,206.56,206.77,12893.0,195.5368,195.8586,195.4517,195.6504,12893.0
2023-03-08 14:20:00,206.72,207.02,206.66,207.02,9980.0,195.6031,195.8869,195.5463,195.8869,9980.0
2023-03-08 14:30:00,207.03,207.17,206.73,206.96,9547.0,195.8964,196.0289,195.6125,195.8302,9547.0
2023-03-08 14:40:00,206.93,207.05,206.74,206.75,13421.0,195.8018,195.9153,195.622,195.6315,13421.0
2023-03-08 14:50:00,206.74,207.13,206.73,206.91,15040.0,195.622,195.991,195.6125,195.7829,15040.0
2023-03-08 15:00:00,206.89,207.08,206.73,206.92,14853.0,195.7639,195.9437,195.6125,195.7923,14853.0
2023-03-08 15:10:00,206.91,206.92,206.59,206.73,18623.0,195.7829,195.7923,195.4801,195.6125,18623.0
2023-03-08 15:20:00,206.73,206.88,206.63,206.75,33213.0,195.6125,195.7545,195.5179,195.6315,33213.0
2023-03-08 15:30:00,206.76,207.77,206.74,207.52,26337.0,195.6409,196.5966,195.622,196.3601,26337.0
2023-03-08 15:40:00,207.51,208.06,207.45,207.93,36411.0,196.3506,196.871,196.2938,196.748,36411.0
2023-03-08 15:50:00,207.99,208.36,207.53,207.9,102320.0,196.8048,197.1549,196.3695,196.7196,102320.0
2023-03-09 09:30:00,207.68,208.21,207.45,208.04,18047.0,197.6075,198.1118,197.3887,197.95,18047.0
2023-03-09 09:40:00,208.47,208.89,208.0,208.0,12043.0,198.3592,198.7588,197.912,197.912,12043.0
2023-03-09 09:50:00,207.9,208.25,207.79,207.96,5406.0,197.8168,198.1499,197.7122,197.8739,5406.0
2023-03-09 10:00:00,207.84,208.03,207.3,207.3,20284.0,197.7597,197.9405,197.2459,197.2459,20284.0
2023-03-09 10:10:00,207.32,207.67,207.15,207.44,6139.0,197.265,197.598,197.1032,197.3791,6139.0
2023-03-09 10:20:00,207.49,207.55,207.13,207.35,3484.0,197.4267,197.4838,197.0842,197.2935,3484.0
2023-03-09 10:30:00,207.31,207.57,207.18,207.24,5615.0,197.2555,197.5028,197.1318,197.1888,5615.0
2023-03-09 10:40:00,207.2,207.41,207.09,207.09,7124.0,197.1508,197.3506,197.0461,197.0461,7124.0
2023-03-09 10:50:00,207.0,207.44,207.0,207.08,18762.0,196.9605,197.3791,196.9605,197.0366,18762.0
2023-03-09 11:00:00,207.14,207.2,206.61,206.69,26777.0,197.0937,197.1508,196.5894,196.6655,26777.0
2023-03-09 11:10:00,206.62,206.79,206.32,206.33,23904.0,196.5989,196.7607,196.3135,196.323,23904.0
2023-03-09 11:20:00,206.35,206.63,206.32,206.55,18605.0,196.342,196.6084,196.3135,196.5323,18605.0
2023-03-09 11:30:00,206.55,207.1,206.43,206.77,5041.0,196.5323,197.0556,196.4181,196.7416,5041.0
2023-03-09 11:40:00,206.76,206.88,206.5,206.5,8208.0,196.7321,196.8463,196.4847,196.4847,8208.0
2023-03-09 11:50:00,206.54,206.72,206.29,206.3,9373.0,196.5228,196.6941,196.2849,196.2944,9373.0
2023-03-09 12:00:00,206.32,206.61,206.09,206.25,10860.0,196.3135,196.5894,196.0946,196.2469,10860.0
2023-03-09 12:10:00,206.18,206.31,206.17,206.27,7785.0,196.1803,196.304,196.1707,196.2659,7785.0
2023-03-09 12:20:00,206.27,206.72,206.22,206.72,7993.0,196.2659,196.6941,196.2183,196.6941,7993.0
2023-03-09 12:30:00,206.72,207.03,206.66,206.78,7484.0,196.6941,196.989,196.637,196.7512,7484.0
2023-03-09 12:40:00,206.76,207.02,206.75,206.93,4472.0,196.7321,196.9795,196.7226,196.8939,4472.0
2023-03-09 12:50:00,206.81,206.97,206.73,206.79,8513.0,196.7797,196.9319,196.7036,196.7607,8513.0
2023-03-09 13:00:00,206.83,207.03,206.72,206.81,8055.0,196.7987,196.989,196.6941,196.7797,8055.0
2023-03-09 13:10:00,206.81,206.95,206.71,206.78,10221.0,196.7797,196.9129,196.6846,196.7512,10221.0
2023-03-09 13:20:00,206.75,206.87,206.41,206.59,6455.0,196.7226,196.8368,196.3991,196.5704,6455.0
2023-03-09 13:30:00,206.54,207.12,206.54,207.04,16264.0,196.5228,197.0747,196.5228,196.9985,16264.0
2023-03-09 13:40:00,207.09,207.45,207.09,207.2,14317.0,197.0461,197.3887,197.0461,197.1508,14317.0
2023-03-09 13:50:00,207.18,207.24,207.02,207.2,8942.0,197.1318,197.1888,196.9795,197.1508,8942.0
2023-03-09 14:00:00,207.19,207.36,207.05,207.06,14245.0,197.1413,197.303,197.0081,197.0176,14245.0
2023-03-09 14:10:00,207.06,207.26,206.85,206.9,10776.0,197.0176,197.2079,196.8178,196.8653,10776.0
2023-03-09 14:20:00,206.87,206.87,206.41,206.64,11560.0,196.8368,196.8368,196.3991,196.6179,11560.0
2023-03-09 14:30:00,206.64,206.64,206.01,206.01,7763.0,196.6179,196.6179,196.0185,196.0185,7763.0
2023-03-09 14:40:00,205.96,206.19,205.89,205.92,10098.0,195.9709,196.1898,195.9043,195.9329,10098.0
2023-03-09 14:50:00,205.92,205.93,205.41,205.48,12783.0,195.9329,195.9424,195.4476,195.5142,12783.0
2023-03-09 15:00:00,205.43,205.53,204.96,205.05,8938.0,195.4666,195.5618,195.0194,195.1051,8938.0
2023-03-09 15:10:00,205.04,205.13,204.75,204.75,19130.0,195.0955,195.1812,194.8196,194.8196,19130.0
2023-03-09 15:20:00,204.78,205.15,204.48,204.88,22249.0,194.8482,195.2002,194.5627,194.9433,22249.0
2023-03-09 15:30:00,204.87,205.8,204.81,205.69,35616.0,194.9338,195.8187,194.8767,195.714,35616.0
2023-03-09 15:40:00,205.69,206.0,205.33,205.33,35261.0,195.714,196.009,195.3715,195.3715,35261.0
2023-03-09 15:50:00,205.38,205.41,204.17,204.37,82218.0,195.4191,195.4476,194.2677,194.458,82218.0
2023-03-10 09:30:00,203.86,204.89,203.86,204.11,8285.0,193.9728,194.9528,193.9728,194.2107,8285.0
2023-03-10 09:40:00,204.23,204.33,203.73,204.31,6893.0,194.3248,194.42,193.8491,194.401,6893.0
2023-03-10 09:50:00,204.3,205.02,203.99,204.28,13441.0,194.3914,195.0765,194.0965,194.3724,13441.0
2023-03-10 10:00:00,204.35,204.74,204.26,204.53,8183.0,194.439,194.8101,194.3534,194.6103,8183.0
2023-03-10 10:10:00,204.41,204.59,203.97,204.2,7237.0,194.4961,194.6674,194.0774,194.2963,7237.0
2023-03-10 10:20:00,204.17,204.58,204.1,204.24,6988.0,194.2677,194.6579,194.2011,194.3343,6988.0
2023-03-10 10:30:00,204.36,205.3,204.36,205.05,8764.0,194.4485,195.3429,194.4485,195.1051,8764.0
2023-03-10 10:40:00,204.79,204.88,204.26,204.37,4374.0,194.8577,194.9433,194.3534,194.458,4374.0
2023-03-10 10:50:00,204.26,205.3,204.09,205.18,24870.0,194.3534,195.3429,194.1916,195.2288,24870.0
2023-03-10 11:00:00,205.18,205.5,204.75,204.81,14553.0,195.2288,195.5332,194.8196,194.8767,14553.0
2023-03-10 11:10:00,204.91,205.04,204.54,204.64,4960.0,194.9719,195.0955,194.6198,194.7149,4960.0
2023-03-10 11:20:00,204.79,205.34,204.79,205.25,3892.0,194.8577,195.381,194.8577,195.2954,3892.0
2023-03-10 11:30:00,205.35,205.79,205.26,205.5,19948.0,195.3905,195.8092,195.3049,195.5332,19948.0
2023-03-10 11:40:00,205.64,205.65,204.79,204.94,6405.0,195.6664,195.676,194.8577,195.0004,6405.0
2023-03-10 11:50:00,204.97,204.97,204.57,204.62,11759.0,195.0289,195.0289,194.6483,194.6959,11759.0
2023-03-10 12:00:00,204.72,204.88,204.32,204.42,10512.0,194.7911,194.9433,194.4105,194.5056,10512.0
2023-03-10 12:10:00,204.42,204.96,204.28,204.69,14483.0,194.5056,195.0194,194.3724,194.7625,14483.0
2023-03-10 12:20:00,204.67,205.0,204.55,204.86,8412.0,194.7435,195.0575,194.6293,194.9243,8412.0
2023-03-10 12:30:00,204.93,205.53,204.78,205.53,15323.0,194.9909,195.5618,194.8482,195.5618,15323.0
2023-03-10 12:40:00,205.53,205.56,205.33,205.38,10734.0,195.5618,195.5903,195.3715,195.4191,10734.0
2023-03-10 12:50:00,205.44,205.45,204.82,205.17,7081.0,195.4761,195.4857,194.8862,195.2192,7081.0
2023-03-10 13:00:00,205.17,205.38,205.05,205.07,7227.0,195.2192,195.4191,195.1051,195.1241,7227.0
2023-03-10 13:10:00,205.11,205.21,204.63,204.79,13623.0,195.1622,195.2573,194.7054,194.8577,13623.0
2023-03-10 13:20:00,204.78,204.87,203.72,203.84,10783.0,194.8482,194.9338,193.8396,193.9537,10783.0
2023-03-10 13:30:00,203.84,204.0,203.64,203.82,8699.0,193.9537,194.106,193.7634,193.9347,8699.0
2023-03-10 13:40:00,203.8,203.81,203.38,203.53,15035.0,193.9157,193.9252,193.5161,193.6588,15035.0
2023-03-10 13:50:00,203.45,203.76,203.26,203.76,13634.0,193.5827,193.8776,193.4019,193.8776,13634.0
2023-03-10 14:00:00,203.76,204.52,203.75,204.51,11685.0,193.8776,194.6008,193.8681,194.5913,11685.0
2023-03-10 14:10:00,204.66,204.74,204.05,204.22,12538.0,194.734,194.8101,194.1536,194.3153,12538.0
2023-03-10 14:20:00,204.32,204.41,203.74,203.84,9138.0,194.4105,194.4961,193.8586,193.9537,9138.0
2023-03-10 14:30:00,203.79,204.55,203.78,204.53,9805.0,193.9062,194.6293,193.8967,194.6103,9805.0
2023-03-10 14:40:00,204.53,205.07,204.29,205.06,12108.0,194.6103,195.1241,194.3819,195.1146,12108.0
2023-03-10 14:50:00,205.03,205.06,204.41,204.58,9861.0,195.086,195.1146,194.4961,194.6579,9861.0
2023-03-10 15:00:00,204.66,204.66,204.08,204.36,7390.0,194.734,194.734,194.1821,194.4485,7390.0
2023-03-10 15:10:00,204.43,204.62,203.8,203.8,13895.0,194.5151,194.6959,193.9157,193.9157,13895.0
2023-03-10 15:20:00,203.8,204.05,203.72,203.93,10618.0,193.9157,194.1536,193.8396,194.0394,10618.0
2023-03-10 15:30:00,203.93,203.96,203.37,203.44,17873.0,194.0394,194.0679,193.5065,193.5731,17873.0
2023-03-10 15:40:00,203.3,203.31,202.94,203.3,19323.0,193.4399,193.4495,193.0974,193.4399,19323.0
2023-03-10 15:50:00,203.24,203.51,203.07,203.37,49933.0,193.3828,193.6398,193.2211,193.5065,49933.0
2023-03-13 09:30:00,200.97,201.99,200.18,201.54,20654.0,191.2229,192.1935,190.4713,191.7653,20654.0
2023-03-13 09:40:00,201.98,202.34,201.38,202.3,5503.0,192.184,192.5265,191.6131,192.4884,5503.0
2023-03-13 09:50:00,202.34,202.83,201.39,201.78,11979.0,192.5265,192.9927,191.6226,191.9937,11979.0
2023-03-13 10:00:00,201.82,202.48,201.5,202.14,7607.0,192.0317,192.6597,191.7272,192.3362,7607.0
2023-03-13 10:10:00,202.26,202.31,201.41,201.41,7323.0,192.4504,192.498,191.6416,191.6416,7323.0
2023-03-13 10:20:00,201.1,201.6,200.16,200.88,28090.0,191.3466,191.8224,190.4522,191.1373,28090.0
2023-03-13 10:30:00,200.88,201.57,200.78,200.98,12063.0,191.1373,191.7938,191.0422,191.2325,12063.0
2023-03-13 10:40:00,200.93,201.59,200.6,201.37,7969.0,191.1849,191.8129,190.8709,191.6035,7969.0
2023-03-13 10:50:00,201.12,202.3,200.35,202.09,8739.0,191.3657,192.4884,190.633,192.2886,8739.0
2023-03-13 11:00:00,202.0,202.8,201.98,202.26,14565.0,192.203,192.9642,192.184,192.4504,14565.0
2023-03-13 11:10:00,202.4,202.51,201.82,202.11,6638.0,192.5836,192.6883,192.0317,192.3077,6638.0
2023-03-13 11:20:00,202.13,202.35,201.32,201.8,11874.0,192.3267,192.536,191.556,192.0127,11874.0
2023-03-13 11:30:00,201.83,201.96,200.8,200.99,11507.0,192.0412,192.1649,191.0612,191.242,11507.0
2023-03-13 11:40:00,201.05,201.76,201.02,201.76,8797.0,191.2991,191.9746,191.2705,191.9746,8797.0
2023-03-13 11:50:00,201.52,201.91,200.94,201.91,7268.0,191.7463,192.1174,191.1944,192.1174,7268.0
2023-03-13 12:00:00,201.97,202.55,201.61,202.06,6016.0,192.1744,192.7263,191.8319,192.2601,6016.0
2023-03-13 12:10:00,202.06,202.19,201.49,201.57,6383.0,192.2601,192.3838,191.7177,191.7938,6383.0
2023-03-13 12:20:00,201.54,201.77,201.32,201.75,9689.0,191.7653,191.9841,191.556,191.9651,9689.0
2023-03-13 12:30:00,201.78,201.79,201.2,201.44,7822.0,191.9937,192.0032,191.4418,191.6701,7822.0
2023-03-13 12:40:00,201.47,201.67,200.96,200.97,8271.0,191.6987,191.889,191.2134,191.2229,8271.0
2023-03-13 12:50:00,200.84,201.24,200.84,200.89,4717.0,191.0992,191.4798,191.0992,191.1468,4717.0
2023-03-13 13:00:00,200.89,200.95,200.42,200.95,6797.0,191.1468,191.2039,190.6996,191.2039,6797.0
2023-03-13 13:10:00,200.86,201.69,200.82,201.68,15183.0,191.1183,191.908,191.0802,191.8985,15183.0
2023-03-13 13:20:00,201.74,202.21,201.52,202.12,22012.0,191.9556,192.4028,191.7463,192.3172,22012.0
2023-03-13 13:30:00,202.15,202.36,201.59,202.12,11328.0,192.3457,192.5455,191.8129,192.3172,11328.0
2023-03-13 13:40:00,202.07,202.76,202.07,202.76,4858.0,192.2696,192.9261,192.2696,192.9261,4858.0
2023-03-13 13:50:00,202.71,202.9,202.54,202.6,7618.0,192.8786,193.0593,192.7168,192.7739,7618.0
2023-03-13 14:00:00,202.61,203.1,202.52,202.98,11182.0,192.7834,193.2496,192.6978,193.1355,11182.0
2023-03-13 14:10:00,202.85,202.93,202.54,202.81,11986.0,193.0118,193.0879,192.7168,192.9737,11986.0
2023-03-13 14:20:00,202.66,203.1,202.64,202.8,7554.0,192.831,193.2496,192.8119,192.9642,7554.0
2023-03-13 14:30:00,202.91,203.21,202.26,202.37,7881.0,193.0689,193.3543,192.4504,192.555,7881.0
2023-03-13 14:40:00,202.31,202.94,202.26,202.93,13560.0,192.498,193.0974,192.4504,193.0879,13560.0
2023-03-13 14:50:00,202.77,203.0,202.71,202.8,6976.0,192.9356,193.1545,192.8786,192.9642,6976.0
2023-03-13 15:00:00,202.95,202.95,202.3,202.3,4670.0,193.1069,193.1069,192.4884,192.4884,4670.0
2023-03-13 15:10:00,202.37,202.94,202.35,202.35,10392.0,192.555,193.0974,192.536,192.536,10392.0
2023-03-13 15:20:00,202.27,202.28,201.05,201.44,12133.0,192.4599,192.4694,191.2991,191.6701,12133.0
2023-03-13 15:30:00,201.44,202.18,201.42,202.18,17854.0,191.6701,192.3743,191.6511,192.3743,17854.0
2023-03-13 15:40:00,202.26,202.26,201.76,201.9,27162.0,192.4504,192.4504,191.9746,192.1078,27162.0
2023-03-13 15:50:00,201.84,202.06,201.26,201.29,146014.0,192.0507,192.2601,191.4989,191.5274,146014.0
2023-03-14 09:30:00,203.23,204.59,203.15,203.56,13764.0,193.3733,194.6674,193.2972,193.6873,13764.0
2023-03-14 09:40:00,203.68,204.02,203.5,203.73,4562.0,193.8015,194.125,193.6302,193.8491,4562.0
2023-03-14 09:50:00,203.69,203.8,202.62,202.91,8633.0,193.811,193.9157,192.7929,193.0689,8633.0
2023-03-14 10:00:00,202.71,203.28,202.64,203.27,8143.0,192.8786,193.4209,192.8119,193.4114,8143.0
2023-03-14 10:10:00,203.04,203.52,202.6,203.31,10532.0,193.1925,193.6493,192.7739,193.4495,10532.0
2023-03-14 10:20:00,203.31,203.56,203.09,203.26,12176.0,193.4495,193.6873,193.2401,193.4019,12176.0
2023-03-14 10:30:00,203.35,204.24,203.32,203.95,18754.0,193.4875,194.3343,193.459,194.0584,18754.0
2023-03-14 10:40:00,203.96,204.45,203.63,204.39,21363.0,194.0679,194.5342,193.7539,194.4771,21363.0
2023-03-14 10:50:00,204.4,204.47,203.9,204.04,6096.0,194.4866,194.5532,194.0108,194.144,6096.0
2023-03-14 11:00:00,204.09,204.57,203.92,204.42,15988.0,194.1916,194.6483,194.0299,194.5056,15988.0
2023-03-14 11:10:00,204.4,204.4,203.76,203.97,6397.0,194.4866,194.4866,193.8776,194.0774,6397.0
2023-03-14 11:20:00,204.01,204.01,203.67,203.8,6373.0,194.1155,194.1155,193.792,193.9157,6373.0
2023-03-14 11:30:00,203.87,203.97,203.6,203.63,5050.0,193.9823,194.0774,193.7254,193.7539,5050.0
2023-03-14 11:40:00,203.78,203.93,203.45,203.45,3884.0,193.8967,194.0394,193.5827,193.5827,3884.0
2023-03-14 11:50:00,203.54,203.63,203.34,203.34,4533.0,193.6683,193.7539,193.478,193.478,4533.0
2023-03-14 12:00:00,203.34,203.62,202.71,203.01,9564.0,193.478,193.7444,192.8786,193.164,9564.0
2023-03-14 12:10:00,203.02,203.76,203.02,203.76,14626.0,193.1735,193.8776,193.1735,193.8776,14626.0
2023-03-14 12:20:00,203.69,204.01,203.5,203.61,10078.0,193.811,194.1155,193.6302,193.7349,10078.0
2023-03-14 12:30:00,203.71,204.11,203.61,204.11,7174.0,193.8301,194.2107,193.7349,194.2107,7174.0
2023-03-14 12:40:00,204.06,204.28,203.96,204.25,5499.0,194.1631,194.3724,194.0679,194.3439,5499.0
2023-03-14 12:50:00,204.34,204.91,204.19,204.6,13712.0,194.4295,194.9719,194.2868,194.6769,13712.0
2023-03-14 13:00:00,204.59,204.79,204.13,204.13,6074.0,194.6674,194.8577,194.2297,194.2297,6074.0
2023-03-14 13:10:00,204.13,204.16,203.57,203.68,7694.0,194.2297,194.2582,193.6968,193.8015,7694.0
2023-03-14 13:20:00,203.63,203.63,202.84,202.91,13709.0,193.7539,193.7539,193.0022,193.0689,13709.0
2023-03-14 13:30:00,202.91,203.27,201.94,203.26,30120.0,193.0689,193.4114,192.1459,193.4019,30120.0
2023-03-14 13:40:00,203.26,203.33,202.29,202.34,5818.0,193.4019,193.4685,192.4789,192.5265,5818.0
2023-03-14 13:50:00,202.5,202.58,202.3,202.49,4463.0,192.6787,192.7549,192.4884,192.6692,4463.0
2023-03-14 14:00:00,202.56,202.87,202.48,202.8,10144.0,192.7358,193.0308,192.6597,192.9642,10144.0
2023-03-14 14:10:00,202.96,203.01,202.38,202.63,10359.0,193.1164,193.164,192.5646,192.8024,10359.0
2023-03-14 14:20:00,202.58,203.0,202.47,202.89,9354.0,192.7549,193.1545,192.6502,193.0498,9354.0
2023-03-14 14:30:00,202.9,203.38,202.77,203.02,7401.0,193.0593,193.5161,192.9356,193.1735,7401.0
2023-03-14 14:40:00,203.17,203.7,203.0,203.49,14602.0,193.3162,193.8205,193.1545,193.6207,14602.0
2023-03-14 14:50:00,203.36,203.78,203.13,203.17,11645.0,193.497,193.8967,193.2782,193.3162,11645.0
2023-03-14 15:00:00,203.2,203.49,202.91,202.92,9248.0,193.3448,193.6207,193.0689,193.0784,9248.0
2023-03-14 15:10:00,202.82,202.82,202.22,202.56,9800.0,192.9832,192.9832,192.4123,192.7358,9800.0
2023-03-14 15:20:00,202.77,202.77,201.88,202.05,27705.0,192.9356,192.9356,192.0888,192.2506,27705.0
2023-03-14 15:30:00,201.97,202.3,201.87,201.91,41901.0,192.1744,192.4884,192.0793,192.1174,41901.0
2023-03-14 15:40:00,201.89,202.28,201.79,202.05,36145.0,192.0983,192.4694,192.0032,192.2506,36145.0
2023-03-14 15:50:00,202.1,202.62,201.45,202.52,144074.0,192.2981,192.7929,191.6797,192.6978,144074.0
2023-03-15 09:30:00,200.48,200.74,199.45,199.52,18904.0,190.7567,191.0041,189.7767,189.8433,18904.0
2023-03-15 09:40:00,199.78,200.1,198.49,198.5,13218.0,190.0907,190.3951,188.8632,188.8727,13218.0
2023-03-15 09:50:00,198.31,198.61,197.09,197.66,17877.0,188.692,188.9774,187.5311,188.0735,17877.0
2023-03-15 10:00:00,197.72,199.26,197.72,199.13,17245.0,188.1306,189.5959,188.1306,189.4722,17245.0
2023-03-15 10:10:00,199.22,199.71,199.18,199.64,8071.0,189.5578,190.0241,189.5198,189.9574,8071.0
2023-03-15 10:20:00,199.65,200.18,199.37,199.51,10375.0,189.967,190.4713,189.7005,189.8338,10375.0
2023-03-15 10:30:00,199.56,199.89,199.27,199.59,11167.0,189.8813,190.1953,189.6054,189.9099,11167.0
2023-03-15 10:40:00,199.4,199.71,198.89,198.95,13133.0,189.7291,190.0241,189.2438,189.3009,13133.0
2023-03-15 10:50:00,198.87,199.11,198.7,198.91,14099.0,189.2248,189.4532,189.063,189.2629,14099.0
2023-03-15 11:00:00,198.71,199.39,198.32,199.05,14305.0,189.0726,189.7196,188.7015,189.3961,14305.0
2023-03-15 11:10:00,199.03,199.63,199.03,199.63,6114.0,189.377,189.9479,189.377,189.9479,6114.0
2023-03-15 11:20:00,199.67,200.06,199.67,199.97,35176.0,189.986,190.3571,189.986,190.2714,35176.0
2023-03-15 11:30:00,199.85,200.03,199.43,199.44,10431.0,190.1573,190.3285,189.7576,189.7671,10431.0
2023-03-15 11:40:00,199.44,199.77,198.87,198.88,18815.0,189.7671,190.0811,189.2248,189.2343,18815.0
2023-03-15 11:50:00,198.71,198.71,198.1,198.48,36572.0,189.0726,189.0726,188.4921,188.8537,36572.0
2023-03-15 12:00:00,198.41,198.89,198.17,198.18,19937.0,188.7871,189.2438,188.5587,188.5683,19937.0
2023-03-15 12:10:00,198.27,198.69,198.08,198.64,7328.0,188.6539,189.0535,188.4731,189.0059,7328.0
2023-03-15 12:20:00,198.58,198.67,197.83,198.14,10743.0,188.9489,189.0345,188.2352,188.5302,10743.0
2023-03-15 12:30:00,198.2,198.59,198.19,198.33,6884.0,188.5873,188.9584,188.5778,188.711,6884.0
2023-03-15 12:40:00,198.34,198.55,198.05,198.53,7426.0,188.7205,188.9203,188.4446,188.9013,7426.0
2023-03-15 12:50:00,198.48,198.57,197.79,197.99,11914.0,188.8537,188.9393,188.1972,188.3875,11914.0
2023-03-15 13:00:00,198.03,198.06,197.7,198.06,7493.0,188.4255,188.4541,188.1115,188.4541,7493.0
2023-03-15 13:10:00,197.98,198.35,197.97,198.04,6938.0,188.378,188.73,188.3684,188.435,6938.0
2023-03-15 13:20:00,198.13,198.64,198.08,198.55,5919.0,188.5207,189.0059,188.4731,188.9203,5919.0
2023-03-15 13:30:00,198.5,198.5,197.94,198.04,8391.0,188.8727,188.8727,188.3399,188.435,8391.0
2023-03-15 13:40:00,198.05,198.05,197.61,197.8,7127.0,188.4446,188.4446,188.0259,188.2067,7127.0
2023-03-15 13:50:00,197.88,198.46,197.81,198.31,6207.0,188.2828,188.8347,188.2162,188.692,6207.0
2023-03-15 14:00:00,198.38,198.78,198.25,198.65,4843.0,188.7586,189.1392,188.6349,189.0155,4843.0
2023-03-15 14:10:00,198.73,199.17,198.58,199.17,8221.0,189.0916,189.5102,188.9489,189.5102,8221.0
2023-03-15 14:20:00,199.1,200.19,199.04,199.84,9303.0,189.4436,190.4808,189.3865,190.1477,9303.0
2023-03-15 14:30:00,200.0,200.0,199.37,199.64,8615.0,190.3,190.3,189.7005,189.9574,8615.0
2023-03-15 14:40:00,199.54,199.72,199.37,199.37,5611.0,189.8623,190.0336,189.7005,189.7005,5611.0
2023-03-15 14:50:00,199.29,199.53,199.02,199.49,4745.0,189.6244,189.8528,189.3675,189.8147,4745.0
2023-03-15 15:00:00,199.51,199.72,199.2,199.46,10537.0,189.8338,190.0336,189.5388,189.7862,10537.0
2023-03-15 15:10:00,199.4,199.78,199.4,199.56,7097.0,189.7291,190.0907,189.7291,189.8813,7097.0
2023-03-15 15:20:00,199.61,200.08,199.61,199.9,12095.0,189.9289,190.3761,189.9289,190.2048,12095.0
2023-03-15 15:30:00,199.94,200.23,199.73,199.99,17048.0,190.2429,190.5188,190.0431,190.2905,17048.0
2023-03-15 15:40:00,200.02,200.02,199.45,199.63,17196.0,190.319,190.319,189.7767,189.9479,17196.0
2023-03-15 15:50:00,199.55,200.91,199.47,200.78,67541.0,189.8718,191.1659,189.7957,191.0422,67541.0
2023-03-16 09:30:00,200.4,200.99,199.43,200.83,12070.0,190.6806,191.242,189.7576,191.0897,12070.0
2023-03-16 09:40:00,200.56,201.37,200.53,200.92,8426.0,190.8328,191.6035,190.8043,191.1754,8426.0
2023-03-16 09:50:00,201.01,201.15,200.45,200.71,5276.0,191.261,191.3942,190.7282,190.9756,5276.0
2023-03-16 10:00:00,200.73,200.85,199.99,200.21,13924.0,190.9946,191.1088,190.2905,190.4998,13924.0
2023-03-16 10:10:00,200.11,200.13,199.54,199.66,23263.0,190.4047,190.4237,189.8623,189.9765,23263.0
2023-03-16 10:20:00,199.59,200.32,199.47,200.32,41320.0,189.9099,190.6045,189.7957,190.6045,41320.0
2023-03-16 10:30:00,200.38,201.19,200.36,201.16,5996.0,190.6616,191.4323,190.6425,191.4037,5996.0
2023-03-16 10:40:00,201.2,201.6,200.83,201.41,12782.0,191.4418,191.8224,191.0897,191.6416,12782.0
2023-03-16 10:50:00,201.3,202.83,201.3,202.83,6946.0,191.5369,192.9927,191.5369,192.9927,6946.0
2023-03-16 11:00:00,202.82,203.26,202.43,203.08,7190.0,192.9832,193.4019,192.6121,193.2306,7190.0
2023-03-16 11:10:00,203.07,203.25,202.74,203.1,16532.0,193.2211,193.3924,192.9071,193.2496,16532.0
2023-03-16 11:20:00,203.07,204.03,203.07,203.86,10222.0,193.2211,194.1345,193.2211,193.9728,10222.0
2023-03-16 11:30:00,203.76,203.83,203.26,203.32,18595.0,193.8776,193.9442,193.4019,193.459,18595.0
2023-03-16 11:40:00,203.27,203.32,203.0,203.14,13172.0,193.4114,193.459,193.1545,193.2877,13172.0
2023-03-16 11:50:00,203.22,203.24,202.96,202.99,5732.0,193.3638,193.3828,193.1164,193.145,5732.0
2023-03-16 12:00:00,203.03,203.13,202.48,202.58,11543.0,193.183,193.2782,192.6597,192.7549,11543.0
2023-03-16 12:10:00,202.5,202.59,202.14,202.59,11119.0,192.6787,192.7644,192.3362,192.7644,11119.0
2023-03-16 12:20:00,202.59,202.81,202.52,202.69,13538.0,192.7644,192.9737,192.6978,192.8595,13538.0
2023-03-16 12:30:00,202.72,202.72,202.35,202.45,12192.0,192.8881,192.8881,192.536,192.6312,12192.0
2023-03-16 12:40:00,202.39,202.85,202.24,202.84,7071.0,192.5741,193.0118,192.4313,193.0022,7071.0
2023-03-16 12:50:00,202.84,203.39,202.84,203.2,12732.0,193.0022,193.5256,193.0022,193.3448,12732.0
2023-03-16 13:00:00,203.2,203.59,203.15,203.19,9560.0,193.3448,193.7159,193.2972,193.3353,9560.0
2023-03-16 13:10:00,203.23,203.29,202.9,202.95,8418.0,193.3733,193.4304,193.0593,193.1069,8418.0
2023-03-16 13:20:00,202.89,202.95,202.73,202.83,7827.0,193.0498,193.1069,192.8976,192.9927,7827.0
2023-03-16 13:30:00,202.83,202.83,202.3,202.61,10234.0,192.9927,192.9927,192.4884,192.7834,10234.0
2023-03-16 13:40:00,202.63,203.03,202.57,202.86,7206.0,192.8024,193.183,192.7453,193.0213,7206.0
2023-03-16 13:50:00,202.85,202.92,202.65,202.7,6177.0,193.0118,193.0784,192.8215,192.869,6177.0
2023-03-16 14:00:00,202.71,202.81,202.32,202.52,4795.0,192.8786,192.9737,192.5075,192.6978,4795.0
2023-03-16 14:10:00,202.5,202.51,202.21,202.23,10388.0,192.6787,192.6883,192.4028,192.4218,10388.0
2023-03-16 14:20:00,202.23,202.25,201.65,201.89,7014.0,192.4218,192.4409,191.87,192.0983,7014.0
2023-03-16 14:30:00,201.86,201.93,201.38,201.78,6004.0,192.0698,192.1364,191.6131,191.9937,6004.0
2023-03-16 14:40:00,201.69,202.06,201.69,201.7,4469.0,191.908,192.2601,191.908,191.9175,4469.0
2023-03-16 14:50:00,201.71,202.35,201.71,202.28,6684.0,191.9271,192.536,191.9271,192.4694,6684.0
2023-03-16 15:00:00,202.37,202.68,202.37,202.44,7017.0,192.555,192.85,192.555,192.6216,7017.0
2023-03-16 15:10:00,202.59,202.59,202.17,202.27,3646.0,192.7644,192.7644,192.3647,192.4599,3646.0
2023-03-16 15:20:00,202.19,202.55,202.15,202.5,7555.0,192.3838,192.7263,192.3457,192.6787,7555.0
2023-03-16 15:30:00,202.53,202.56,201.92,202.18,20264.0,192.7073,192.7358,192.1269,192.3743,20264.0
2023-03-16 15:40:00,202.17,202.7,202.15,202.68,23951.0,192.3647,192.869,192.3457,192.85,23951.0
2023-03-16 15:50:00,202.76,203.11,202.05,202.27,74664.0,192.9261,193.2592,192.2506,192.4599,74664.0
2023-03-17 09:30:00,201.39,201.39,199.26,200.49,165395.0,191.6226,191.6226,189.5959,190.7662,165395.0
2023-03-17 09:40:00,200.28,200.34,199.39,199.41,4129.0,190.5664,190.6235,189.7196,189.7386,4129.0
2023-03-17 09:50:00,199.37,199.41,198.78,199.01,5747.0,189.7005,189.7386,189.1392,189.358,5747.0
2023-03-17 10:00:00,199.23,199.78,199.15,199.33,21498.0,189.5673,190.0907,189.4912,189.6625,21498.0
2023-03-17 10:10:00,199.27,199.33,198.66,198.81,24538.0,189.6054,189.6625,189.025,189.1677,24538.0
2023-03-17 10:20:00,198.89,198.97,197.83,198.01,9610.0,189.2438,189.3199,188.2352,188.4065,9610.0
2023-03-17 10:30:00,198.01,198.07,197.31,197.58,11943.0,188.4065,188.4636,187.7405,187.9974,11943.0
2023-03-17 10:40:00,197.64,197.78,197.14,197.56,19257.0,188.0544,188.1877,187.5787,187.9783,19257.0
2023-03-17 10:50:00,197.64,197.71,197.08,197.11,12044.0,188.0544,188.1211,187.5216,187.5502,12044.0
2023-03-17 11:00:00,197.09,197.27,196.78,197.25,11866.0,187.5311,187.7024,187.2362,187.6834,11866.0
2023-03-17 11:10:00,197.09,197.14,196.78,196.8,8047.0,187.5311,187.5787,187.2362,187.2552,8047.0
2023-03-17 11:20:00,196.79,196.8,196.21,196.56,21082.0,187.2457,187.2552,186.6938,187.0268,21082.0
2023-03-17 11:30:00,196.57,197.1,196.56,196.89,16325.0,187.0363,187.5406,187.0268,187.3408,16325.0
2023-03-17 11:40:00,196.95,197.18,196.62,197.17,16290.0,187.3979,187.6168,187.0839,187.6072,16290.0
2023-03-17 11:50:00,197.23,197.46,196.87,196.87,7116.0,187.6643,187.8832,187.3218,187.3218,7116.0
2023-03-17 12:00:00,196.88,197.01,196.69,196.88,10105.0,187.3313,187.455,187.1505,187.3313,10105.0
2023-03-17 12:10:00,196.85,196.85,196.46,196.56,9636.0,187.3028,187.3028,186.9317,187.0268,9636.0
2023-03-17 12:20:00,196.56,196.96,196.48,196.92,8534.0,187.0268,187.4074,186.9507,187.3694,8534.0
2023-03-17 12:30:00,196.96,197.42,196.77,196.82,11593.0,187.4074,187.8451,187.2266,187.2742,11593.0
2023-03-17 12:40:00,196.8,196.87,196.34,196.45,14410.0,187.2552,187.3218,186.8175,186.9222,14410.0
2023-03-17 12:50:00,196.52,196.67,196.27,196.34,5880.0,186.9888,187.1315,186.7509,186.8175,5880.0
2023-03-17 13:00:00,196.31,196.34,195.9,196.28,19109.0,186.789,186.8175,186.3988,186.7604,19109.0
2023-03-17 13:10:00,196.21,196.25,195.83,195.83,11244.0,186.6938,186.7319,186.3322,186.3322,11244.0
2023-03-17 13:20:00,195.81,196.33,195.75,195.97,14937.0,186.3132,186.808,186.2561,186.4654,14937.0
2023-03-17 13:30:00,195.92,196.11,195.51,195.58,11191.0,186.4179,186.5987,186.0278,186.0944,11191.0
2023-03-17 13:40:00,195.58,195.93,195.5,195.9,10187.0,186.0944,186.4274,186.0182,186.3988,10187.0
2023-03-17 13:50:00,195.77,196.07,195.77,195.89,11040.0,186.2751,186.5606,186.2751,186.3893,11040.0
2023-03-17 14:00:00,195.95,196.09,195.49,195.53,9265.0,186.4464,186.5796,186.0087,186.0468,9265.0
2023-03-17 14:10:00,195.54,195.57,195.21,195.47,10719.0,186.0563,186.0848,185.7423,185.9897,10719.0
2023-03-17 14:20:00,195.5,195.55,195.06,195.16,10497.0,186.0182,186.0658,185.5996,185.6947,10497.0
2023-03-17 14:30:00,195.12,195.67,195.11,195.47,12511.0,185.6567,186.18,185.6472,185.9897,12511.0
2023-03-17 14:40:00,195.47,195.65,195.38,195.53,18070.0,185.9897,186.161,185.9041,186.0468,18070.0
2023-03-17 14:50:00,195.53,195.85,195.27,195.29,17780.0,186.0468,186.3513,185.7994,185.8184,17780.0
2023-03-17 15:00:00,195.34,195.53,195.25,195.31,13619.0,185.866,186.0468,185.7804,185.8375,13619.0
2023-03-17 15:10:00,195.28,195.42,195.0,195.14,18653.0,185.8089,185.9421,185.5425,185.6757,18653.0
2023-03-17 15:20:00,195.08,195.3,194.97,195.05,15714.0,185.6186,185.8279,185.5139,185.5901,15714.0
2023-03-17 15:30:00,195.05,195.11,194.33,194.49,54042.0,185.5901,185.6472,184.905,185.0572,54042.0
2023-03-17 15:40:00,194.42,194.77,194.24,194.75,59055.0,184.9906,185.3236,184.8193,185.3046,59055.0
2023-03-17 15:50:00,194.64,195.4,194.64,195.28,127560.0,185.1999,185.9231,185.1999,185.8089,127560.0
2023-03-20 09:30:00,196.55,197.0,195.6,196.64,10691.0,187.0173,187.4455,186.1134,187.1029,10691.0
2023-03-20 09:40:00,196.48,197.78,196.42,197.76,27818.0,186.9507,188.1877,186.8936,188.1686,27818.0
2023-03-20 09:50:00,197.61,198.39,197.61,198.0,8983.0,188.0259,188.7681,188.0259,188.397,8983.0
2023-03-20 10:00:00,198.09,198.21,197.49,197.58,9937.0,188.4826,188.5968,187.9117,187.9974,9937.0
2023-03-20 10:10:00,197.75,197.88,197.15,197.17,3302.0,188.1591,188.2828,187.5882,187.6072,3302.0
2023-03-20 10:20:00,197.09,197.78,197.09,197.69,4317.0,187.5311,188.1877,187.5311,188.102,4317.0
2023-03-20 10:30:00,197.74,198.15,197.64,197.9,3937.0,188.1496,188.5397,188.0544,188.3018,3937.0
2023-03-20 10:40:00,197.95,198.03,197.56,197.82,13792.0,188.3494,188.4255,187.9783,188.2257,13792.0
2023-03-20 10:50:00,197.86,198.25,197.6,198.14,12966.0,188.2638,188.6349,188.0164,188.5302,12966.0
2023-03-20 11:00:00,198.12,198.46,197.86,197.94,4164.0,188.5112,188.8347,188.2638,188.3399,4164.0
2023-03-20 11:10:00,197.87,197.87,197.29,197.44,7600.0,188.2733,188.2733,187.7214,187.8641,7600.0
2023-03-20 11:20:00,197.38,197.64,197.3,197.63,5025.0,187.8071,188.0544,187.7309,188.0449,5025.0
2023-03-20 11:30:00,197.63,197.64,197.18,197.29,9439.0,188.0449,188.0544,187.6168,187.7214,9439.0
2023-03-20 11:40:00,197.28,197.29,196.94,197.18,5586.0,187.7119,187.7214,187.3884,187.6168,5586.0
2023-03-20 11:50:00,197.15,197.47,196.67,196.67,8154.0,187.5882,187.8927,187.1315,187.1315,8154.0
2023-03-20 12:00:00,196.7,196.79,196.46,196.47,5492.0,187.16,187.2457,186.9317,186.9412,5492.0
2023-03-20 12:10:00,196.45,196.52,196.13,196.33,6133.0,186.9222,186.9888,186.6177,186.808,6133.0
2023-03-20 12:20:00,196.3,196.66,196.29,196.65,5325.0,186.7794,187.122,186.7699,187.1125,5325.0
2023-03-20 12:30:00,196.67,196.73,196.54,196.73,6108.0,187.1315,187.1886,187.0078,187.1886,6108.0
2023-03-20 12:40:00,196.59,196.59,196.28,196.31,3421.0,187.0554,187.0554,186.7604,186.789,3421.0
2023-03-20 12:50:00,196.36,196.69,196.35,196.51,5785.0,186.8365,187.1505,186.827,186.9793,5785.0
2023-03-20 13:00:00,196.56,197.01,196.53,196.78,6354.0,187.0268,187.455,186.9983,187.2362,6354.0
2023-03-20 13:10:00,196.76,196.97,196.7,196.97,2626.0,187.2171,187.4169,187.16,187.4169,2626.0
2023-03-20 13:20:00,196.91,197.12,196.87,196.87,5539.0,187.3599,187.5597,187.3218,187.3218,5539.0
2023-03-20 13:30:00,196.89,196.96,196.59,196.69,3688.0,187.3408,187.4074,187.0554,187.1505,3688.0
2023-03-20 13:40:00,196.75,196.89,196.28,196.28,5746.0,187.2076,187.3408,186.7604,186.7604,5746.0
2023-03-20 13:50:00,196.26,196.28,196.04,196.18,5327.0,186.7414,186.7604,186.532,186.6653,5327.0
2023-03-20 14:00:00,196.14,196.18,195.91,195.97,6518.0,186.6272,186.6653,186.4084,186.4654,6518.0
2023-03-20 14:10:00,196.15,196.25,195.8,195.85,12477.0,186.6367,186.7319,186.3037,186.3513,12477.0
2023-03-20 14:20:00,195.89,196.07,195.79,195.79,22659.0,186.3893,186.5606,186.2942,186.2942,22659.0
2023-03-20 14:30:00,195.8,195.95,195.41,195.81,23904.0,186.3037,186.4464,185.9326,186.3132,23904.0
2023-03-20 14:40:00,195.86,196.18,195.86,196.0,12188.0,186.3608,186.6653,186.3608,186.494,12188.0
2023-03-20 14:50:00,196.02,196.3,195.89,196.12,12675.0,186.513,186.7794,186.3893,186.6082,12675.0
2023-03-20 15:00:00,196.04,196.53,195.98,196.53,9911.0,186.532,186.9983,186.475,186.9983,9911.0
2023-03-20 15:10:00,196.46,197.22,196.41,197.22,20906.0,186.9317,187.6548,186.8841,187.6548,20906.0
2023-03-20 15:20:00,197.23,197.55,196.93,197.54,15015.0,187.6643,187.9688,187.3789,187.9593,15015.0
2023-03-20 15:30:00,197.5,197.65,197.28,197.56,11255.0,187.9212,188.064,187.7119,187.9783,11255.0
2023-03-20 15:40:00,197.56,197.56,197.12,197.12,24197.0,187.9783,187.9783,187.5597,187.5597,24197.0
2023-03-20 15:50:00,197.13,197.54,196.84,197.04,79509.0,187.5692,187.9593,187.2932,187.4835,79509.0
2023-03-21 09:30:00,198.93,199.0,197.76,197.76,12796.0,189.2819,189.3485,188.1686,188.1686,12796.0
2023-03-21 09:40:00,197.78,198.02,197.57,197.71,11666.0,188.1877,188.416,187.9878,188.1211,11666.0
2023-03-21 09:50:00,197.71,198.33,197.54,198.28,8232.0,188.1211,188.711,187.9593,188.6634,8232.0
2023-03-21 10:00:00,198.31,198.87,198.18,198.67,9626.0,188.692,189.2248,188.5683,189.0345,9626.0
2023-03-21 10:10:00,198.7,198.73,198.24,198.3,8509.0,189.063,189.0916,188.6253,188.6824,8509.0
2023-03-21 10:20:00,198.3,198.61,198.11,198.53,6146.0,188.6824,188.9774,188.5017,188.9013,6146.0
2023-03-21 10:30:00,198.55,198.89,198.45,198.83,8084.0,188.9203,189.2438,188.8252,189.1867,8084.0
2023-03-21 10:40:00,198.82,199.09,198.75,199.03,7087.0,189.1772,189.4341,189.1106,189.377,7087.0
2023-03-21 10:50:00,198.9,198.91,198.41,198.5,5005.0,189.2533,189.2629,188.7871,188.8727,5005.0
2023-03-21 11:00:00,198.5,198.57,198.17,198.49,8052.0,188.8727,188.9393,188.5587,188.8632,8052.0
2023-03-21 11:10:00,198.51,198.63,198.21,198.28,5677.0,188.8823,188.9964,188.5968,188.6634,5677.0
2023-03-21 11:20:00,198.2,198.59,198.2,198.36,4943.0,188.5873,188.9584,188.5873,188.7395,4943.0
2023-03-21 11:30:00,198.43,198.51,197.85,197.96,12467.0,188.8061,188.8823,188.2543,188.3589,12467.0
2023-03-21 11:40:00,197.86,197.94,197.51,197.68,5920.0,188.2638,188.3399,187.9308,188.0925,5920.0
2023-03-21 11:50:00,197.64,198.11,197.63,198.07,10137.0,188.0544,188.5017,188.0449,188.4636,10137.0
2023-03-21 12:00:00,198.02,198.09,197.77,197.92,6697.0,188.416,188.4826,188.1781,188.3209,6697.0
2023-03-21 12:10:00,197.89,198.2,197.84,198.18,7372.0,188.2923,188.5873,188.2447,188.5683,7372.0
2023-03-21 12:20:00,198.03,198.03,197.86,197.86,5128.0,188.4255,188.4255,188.2638,188.2638,5128.0
2023-03-21 12:30:00,197.97,198.18,197.8,197.8,5237.0,188.3684,188.5683,188.2067,188.2067,5237.0
2023-03-21 12:40:00,197.77,198.08,197.76,197.87,7879.0,188.1781,188.4731,188.1686,188.2733,7879.0
2023-03-21 12:50:00,197.86,197.98,197.67,197.72,7777.0,188.2638,188.378,188.083,188.1306,7777.0
2023-03-21 13:00:00,197.67,197.73,197.47,197.6,7649.0,188.083,188.1401,187.8927,188.0164,7649.0
2023-03-21 13:10:00,197.72,197.95,197.64,197.71,6810.0,188.1306,188.3494,188.0544,188.1211,6810.0
2023-03-21 13:20:00,197.64,197.65,197.29,197.55,6547.0,188.0544,188.064,187.7214,187.9688,6547.0
2023-03-21 13:30:00,197.59,197.7,197.51,197.63,6195.0,188.0069,188.1115,187.9308,188.0449,6195.0
2023-03-21 13:40:00,197.49,197.57,197.31,197.31,7371.0,187.9117,187.9878,187.7405,187.7405,7371.0
2023-03-21 13:50:00,197.31,197.31,196.55,196.56,7460.0,187.7405,187.7405,187.0173,187.0268,7460.0
2023-03-21 14:00:00,196.58,196.82,196.58,196.72,5717.0,187.0459,187.2742,187.0459,187.1791,5717.0
2023-03-21 14:10:00,196.65,197.02,196.6,197.02,12219.0,187.1125,187.4645,187.0649,187.4645,12219.0
2023-03-21 14:20:00,197.06,197.21,196.98,197.13,8005.0,187.5026,187.6453,187.4265,187.5692,8005.0
2023-03-21 14:30:00,197.15,197.19,196.69,196.74,14175.0,187.5882,187.6263,187.1505,187.1981,14175.0
2023-03-21 14:40:00,196.78,197.04,196.7,196.98,15590.0,187.2362,187.4835,187.16,187.4265,15590.0
2023-03-21 14:50:00,196.88,196.91,196.6,196.73,19443.0,187.3313,187.3599,187.0649,187.1886,19443.0
2023-03-21 15:00:00,196.7,197.11,196.63,196.99,16760.0,187.16,187.5502,187.0934,187.436,16760.0
2023-03-21 15:10:00,196.99,197.29,196.97,197.11,13403.0,187.436,187.7214,187.4169,187.5502,13403.0
2023-03-21 15:20:00,197.14,197.31,196.94,196.94,23613.0,187.5787,187.7405,187.3884,187.3884,23613.0
2023-03-21 15:30:00,196.99,197.16,196.96,197.09,30255.0,187.436,187.5977,187.4074,187.5311,30255.0
2023-03-21 15:40:00,197.2,197.76,197.14,197.63,58983.0,187.6358,188.1686,187.5787,188.0449,58983.0
2023-03-21 15:50:00,197.6,197.79,197.39,197.79,87911.0,188.0164,188.1972,187.8166,188.1972,87911.0
2023-03-22 09:30:00,197.66,197.66,196.79,196.87,10375.0,188.0735,188.0735,187.2457,187.3218,10375.0
2023-03-22 09:40:00,196.67,197.04,196.34,196.93,2738.0,187.1315,187.4835,186.8175,187.3789,2738.0
2023-03-22 09:50:00,196.92,196.97,196.34,196.84,8264.0,187.3694,187.4169,186.8175,187.2932,8264.0
2023-03-22 10:00:00,196.78,197.1,196.78,196.84,7107.0,187.2362,187.5406,187.2362,187.2932,7107.0
2023-03-22 10:10:00,196.78,197.03,196.41,196.95,8149.0,187.2362,187.474,186.8841,187.3979,8149.0
2023-03-22 10:20:00,196.94,197.01,196.65,196.67,8511.0,187.3884,187.455,187.1125,187.1315,8511.0
2023-03-22 10:30:00,196.54,196.58,196.25,196.29,11850.0,187.0078,187.0459,186.7319,186.7699,11850.0
2023-03-22 10:40:00,196.38,196.47,196.16,196.25,8785.0,186.8556,186.9412,186.6462,186.7319,8785.0
2023-03-22 10:50:00,196.31,196.36,196.03,196.18,10159.0,186.789,186.8365,186.5225,186.6653,10159.0
2023-03-22 11:00:00,196.2,196.37,195.8,195.8,17899.0,186.6843,186.846,186.3037,186.3037,17899.0
2023-03-22 11:10:00,195.8,195.9,195.68,195.73,8842.0,186.3037,186.3988,186.1895,186.2371,8842.0
2023-03-22 11:20:00,195.73,196.03,195.69,196.01,7382.0,186.2371,186.5225,186.199,186.5035,7382.0
2023-03-22 11:30:00,195.98,196.24,195.97,196.12,11219.0,186.475,186.7223,186.4654,186.6082,11219.0
2023-03-22 11:40:00,196.19,196.19,195.49,195.58,12007.0,186.6748,186.6748,186.0087,186.0944,12007.0
2023-03-22 11:50:00,195.63,195.89,195.61,195.74,13059.0,186.1419,186.3893,186.1229,186.2466,13059.0
2023-03-22 12:00:00,195.72,195.82,195.61,195.71,7479.0,186.2276,186.3227,186.1229,186.2181,7479.0
2023-03-22 12:10:00,195.58,195.84,195.48,195.82,9673.0,186.0944,186.3417,185.9992,186.3227,9673.0
2023-03-22 12:20:00,195.82,195.9,195.7,195.84,10317.0,186.3227,186.3988,186.2085,186.3417,10317.0
2023-03-22 12:30:00,195.77,195.8,195.31,195.52,6676.0,186.2751,186.3037,185.8375,186.0373,6676.0
2023-03-22 12:40:00,195.52,195.52,195.34,195.39,12477.0,186.0373,186.0373,185.866,185.9136,12477.0
2023-03-22 12:50:00,195.4,195.44,195.15,195.31,33038.0,185.9231,185.9611,185.6852,185.8375,33038.0
2023-03-22 13:00:00,195.32,195.32,194.91,194.97,9950.0,185.847,185.847,185.4569,185.5139,9950.0
2023-03-22 13:10:00,194.97,195.31,194.97,195.11,4098.0,185.5139,185.8375,185.5139,185.6472,4098.0
2023-03-22 13:20:00,195.06,195.22,194.96,195.09,12491.0,185.5996,185.7518,185.5044,185.6281,12491.0
2023-03-22 13:30:00,195.07,195.18,194.71,194.85,13656.0,185.6091,185.7138,185.2666,185.3998,13656.0
2023-03-22 13:40:00,194.86,194.95,194.77,194.95,12057.0,185.4093,185.4949,185.3236,185.4949,12057.0
2023-03-22 13:50:00,195.0,195.2,194.78,195.04,15016.0,185.5425,185.7328,185.3332,185.5805,15016.0
2023-03-22 14:00:00,195.16,195.9,195.12,195.15,25234.0,185.6947,186.3988,185.6567,185.6852,25234.0
2023-03-22 14:10:00,195.26,195.28,194.89,195.14,20171.0,185.7899,185.8089,185.4378,185.6757,20171.0
2023-03-22 14:20:00,195.08,195.09,194.81,194.91,18306.0,185.6186,185.6281,185.3617,185.4569,18306.0
2023-03-22 14:30:00,194.97,195.06,194.09,194.63,26595.0,185.5139,185.5996,184.6766,185.1904,26595.0
2023-03-22 14:40:00,194.63,195.54,194.63,195.26,50552.0,185.1904,186.0563,185.1904,185.7899,50552.0
2023-03-22 14:50:00,195.25,195.34,194.43,194.43,22361.0,185.7804,185.866,185.0001,185.0001,22361.0
2023-03-22 15:00:00,194.35,194.44,193.1,193.35,26686.0,184.924,185.0096,183.7346,183.9725,26686.0
2023-03-22 15:10:00,193.42,193.8,193.05,193.78,34014.0,184.0391,184.4007,183.6871,184.3817,34014.0
2023-03-22 15:20:00,193.83,194.76,193.77,194.72,25065.0,184.4292,185.3141,184.3721,185.2761,25065.0
2023-03-22 15:30:00,194.67,194.73,193.56,193.8,35185.0,185.2285,185.2856,184.1723,184.4007,35185.0
2023-03-22 15:40:00,193.81,194.18,193.33,193.64,46691.0,184.4102,184.7623,183.9535,184.2484,46691.0
2023-03-22 15:50:00,193.58,193.58,192.06,192.19,136366.0,184.1914,184.1914,182.7451,182.8688,136366.0
2023-03-23 09:30:00,192.32,193.35,192.32,192.75,15004.0,182.9925,183.9725,182.9925,183.4016,15004.0
2023-03-23 09:40:00,192.55,192.9,192.29,192.75,16063.0,183.2113,183.5443,182.9639,183.4016,16063.0
2023-03-23 09:50:00,192.81,192.81,192.09,192.27,26246.0,183.4587,183.4587,182.7736,182.9449,26246.0
2023-03-23 10:00:00,192.24,192.84,192.11,192.54,11423.0,182.9163,183.4872,182.7927,183.2018,11423.0
2023-03-23 10:10:00,192.63,192.76,192.35,192.49,13919.0,183.2874,183.4111,183.021,183.1542,13919.0
2023-03-23 10:20:00,192.43,192.84,192.43,192.78,12972.0,183.0971,183.4872,183.0971,183.4302,12972.0
2023-03-23 10:30:00,192.74,192.84,192.42,192.42,18946.0,183.3921,183.4872,183.0876,183.0876,18946.0
2023-03-23 10:40:00,192.62,192.76,192.33,192.75,21587.0,183.2779,183.4111,183.002,183.4016,21587.0
2023-03-23 10:50:00,192.75,193.38,192.7,192.87,45887.0,183.4016,184.0011,183.354,183.5158,45887.0
2023-03-23 11:00:00,192.86,193.31,192.82,193.03,15934.0,183.5063,183.9345,183.4682,183.668,15934.0
2023-03-23 11:10:00,193.08,193.15,192.67,192.67,19941.0,183.7156,183.7822,183.3255,183.3255,19941.0
2023-03-23 11:20:00,192.72,192.88,192.47,192.61,26184.0,183.3731,183.5253,183.1352,183.2684,26184.0
2023-03-23 11:30:00,192.75,192.81,192.36,192.52,7632.0,183.4016,183.4587,183.0305,183.1828,7632.0
2023-03-23 11:40:00,192.5,192.85,192.48,192.77,7749.0,183.1637,183.4968,183.1447,183.4206,7749.0
2023-03-23 11:50:00,192.78,193.07,192.73,192.74,7803.0,183.4302,183.7061,183.3826,183.3921,7803.0
2023-03-23 12:00:00,192.73,192.96,192.69,192.88,6326.0,183.3826,183.6014,183.3445,183.5253,6326.0
2023-03-23 12:10:00,192.82,192.82,192.55,192.56,7250.0,183.4682,183.4682,183.2113,183.2208,7250.0
2023-03-23 12:20:00,192.56,192.66,192.45,192.5,10753.0,183.2208,183.316,183.1162,183.1637,10753.0
2023-03-23 12:30:00,192.58,192.82,192.48,192.8,17543.0,183.2399,183.4682,183.1447,183.4492,17543.0
2023-03-23 12:40:00,192.74,192.9,192.5,192.83,10555.0,183.3921,183.5443,183.1637,183.4777,10555.0
2023-03-23 12:50:00,192.83,192.86,192.46,192.51,4609.0,183.4777,183.5063,183.1257,183.1733,4609.0
2023-03-23 13:00:00,192.45,192.56,192.25,192.25,7138.0,183.1162,183.2208,182.9259,182.9259,7138.0
2023-03-23 13:10:00,192.16,192.42,192.08,192.29,7002.0,182.8402,183.0876,182.7641,182.9639,7002.0
2023-03-23 13:20:00,192.18,192.36,191.8,192.14,8481.0,182.8593,183.0305,182.4977,182.8212,8481.0
2023-03-23 13:30:00,192.01,192.21,191.96,192.15,9985.0,182.6975,182.8878,182.6499,182.8307,9985.0
2023-03-23 13:40:00,192.09,192.4,191.98,192.05,7163.0,182.7736,183.0686,182.669,182.7356,7163.0
2023-03-23 13:50:00,191.98,192.18,191.9,192.0,4792.0,182.669,182.8593,182.5928,182.688,4792.0
2023-03-23 14:00:00,192.05,192.29,192.04,192.16,7357.0,182.7356,182.9639,182.726,182.8402,7357.0
2023-03-23 14:10:00,192.17,192.54,192.16,192.46,9734.0,182.8497,183.2018,182.8402,183.1257,9734.0
2023-03-23 14:20:00,192.41,192.44,191.49,191.5,12828.0,183.0781,183.1066,182.2027,182.2122,12828.0
2023-03-23 14:30:00,191.39,191.65,191.3,191.39,18712.0,182.1076,182.355,182.0219,182.1076,18712.0
2023-03-23 14:40:00,191.36,191.36,190.78,190.91,20258.0,182.079,182.079,181.5272,181.6509,20258.0
2023-03-23 14:50:00,190.79,191.01,190.56,191.0,27912.0,181.5367,181.746,181.3178,181.7365,27912.0
2023-03-23 15:00:00,191.11,191.83,191.04,191.35,36873.0,181.8412,182.5262,181.7745,182.0695,36873.0
2023-03-23 15:10:00,191.33,191.43,190.72,190.72,14590.0,182.0505,182.1456,181.4701,181.4701,14590.0
2023-03-23 15:20:00,190.74,190.85,190.32,190.54,25672.0,181.4891,181.5938,181.0895,181.2988,25672.0
2023-03-23 15:30:00,190.51,191.0,190.33,190.76,34771.0,181.2703,181.7365,181.099,181.5081,34771.0
2023-03-23 15:40:00,190.75,191.24,190.56,190.76,64797.0,181.4986,181.9648,181.3178,181.5081,64797.0
2023-03-23 15:50:00,190.77,191.43,190.76,190.87,209805.0,181.5176,182.1456,181.5081,181.6128,209805.0
2023-03-24 09:30:00,190.79,190.85,190.2,190.37,22266.0,181.5367,181.5938,180.9753,181.137,22266.0
2023-03-24 09:40:00,190.37,190.6,189.86,190.47,15377.0,181.137,181.3559,180.6518,181.2322,15377.0
2023-03-24 09:50:00,190.62,191.06,190.34,190.38,19946.0,181.3749,181.7936,181.1085,181.1466,19946.0
2023-03-24 10:00:00,190.53,191.17,190.53,190.64,15458.0,181.2893,181.8982,181.2893,181.3939,15458.0
2023-03-24 10:10:00,190.75,190.92,190.01,190.03,16186.0,181.4986,181.6604,180.7945,180.8135,16186.0
2023-03-24 10:20:00,190.17,190.83,190.06,190.75,11764.0,180.9467,181.5747,180.8421,181.4986,11764.0
2023-03-24 10:30:00,190.83,190.97,190.35,190.35,12480.0,181.5747,181.7079,181.118,181.118,12480.0
2023-03-24 10:40:00,190.39,190.49,190.03,190.26,13751.0,181.1561,181.2512,180.8135,181.0324,13751.0
2023-03-24 10:50:00,190.41,190.73,190.28,190.59,12114.0,181.1751,181.4796,181.0514,181.3464,12114.0
2023-03-24 11:00:00,190.51,190.92,190.37,190.54,11404.0,181.2703,181.6604,181.137,181.2988,11404.0
2023-03-24 11:10:00,190.47,190.9,190.17,190.47,27027.0,181.2322,181.6413,180.9467,181.2322,27027.0
2023-03-24 11:20:00,190.49,190.82,190.45,190.55,30579.0,181.2512,181.5652,181.2132,181.3083,30579.0
2023-03-24 11:30:00,190.56,190.76,190.32,190.52,14575.0,181.3178,181.5081,181.0895,181.2798,14575.0
2023-03-24 11:40:00,190.63,191.65,190.56,191.64,30651.0,181.3844,182.355,181.3178,182.3454,30651.0
2023-03-24 11:50:00,191.62,191.62,191.21,191.59,10813.0,182.3264,182.3264,181.9363,182.2979,10813.0
2023-03-24 12:00:00,191.59,191.79,191.24,191.4,19828.0,182.2979,182.4882,181.9648,182.1171,19828.0
2023-03-24 12:10:00,191.47,191.66,191.27,191.35,40690.0,182.1837,182.3645,181.9934,182.0695,40690.0
2023-03-24 12:20:00,191.33,191.74,191.24,191.41,57313.0,182.0505,182.4406,181.9648,182.1266,57313.0
2023-03-24 12:30:00,191.41,191.85,191.34,191.34,32927.0,182.1266,182.5453,182.06,182.06,32927.0
2023-03-24 12:40:00,191.34,192.33,191.29,192.22,36431.0,182.06,183.002,182.0124,182.8973,36431.0
2023-03-24 12:50:00,192.31,192.52,192.12,192.26,19711.0,182.983,183.1828,182.8022,182.9354,19711.0
2023-03-24 13:00:00,192.26,192.41,192.0,192.07,16066.0,182.9354,183.0781,182.688,182.7546,16066.0
2023-03-24 13:10:00,192.04,192.56,192.02,192.41,24417.0,182.726,183.2208,182.707,183.0781,24417.0
2023-03-24 13:20:00,192.49,193.0,192.41,192.65,21603.0,183.1542,183.6395,183.0781,183.3065,21603.0
2023-03-24 13:30:00,192.7,192.74,192.35,192.36,13936.0,183.354,183.3921,183.021,183.0305,13936.0
2023-03-24 13:40:00,192.37,192.61,192.06,192.16,19042.0,183.04,183.2684,182.7451,182.8402,19042.0
2023-03-24 13:50:00,192.16,192.4,192.1,192.29,18052.0,182.8402,183.0686,182.7831,182.9639,18052.0
2023-03-24 14:00:00,192.32,192.41,192.09,192.22,19831.0,182.9925,183.0781,182.7736,182.8973,19831.0
2023-03-24 14:10:00,192.27,192.55,192.26,192.37,20862.0,182.9449,183.2113,182.9354,183.04,20862.0
2023-03-24 14:20:00,192.43,192.52,192.22,192.41,17738.0,183.0971,183.1828,182.8973,183.0781,17738.0
2023-03-24 14:30:00,192.37,192.63,192.32,192.57,22624.0,183.04,183.2874,182.9925,183.2303,22624.0
2023-03-24 14:40:00,192.53,192.94,192.49,192.91,37634.0,183.1923,183.5824,183.1542,183.5539,37634.0
2023-03-24 14:50:00,192.93,192.95,192.52,192.57,13029.0,183.5729,183.5919,183.1828,183.2303,13029.0
2023-03-24 15:00:00,192.61,192.61,192.16,192.24,27173.0,183.2684,183.2684,182.8402,182.9163,27173.0
2023-03-24 15:10:00,192.21,192.41,192.14,192.31,19330.0,182.8878,183.0781,182.8212,182.983,19330.0
2023-03-24 15:20:00,192.32,192.77,192.29,192.73,44661.0,182.9925,183.4206,182.9639,183.3826,44661.0
2023-03-24 15:30:00,192.72,193.01,192.67,192.91,22473.0,183.3731,183.649,183.3255,183.5539,22473.0
2023-03-24 15:40:00,192.94,193.0,192.61,192.87,41543.0,183.5824,183.6395,183.2684,183.5158,41543.0
2023-03-24 15:50:00,192.87,193.19,192.64,193.16,102585.0,183.5158,183.8203,183.2969,183.7917,102585.0
2023-03-27 09:30:00,195.1,195.89,194.59,195.02,22197.0,185.6376,186.3893,185.1524,185.5615,22197.0
2023-03-27 09:40:00,194.91,194.92,193.53,193.61,12110.0,185.4569,185.4664,184.1438,184.2199,12110.0
2023-03-27 09:50:00,193.64,194.01,193.1,193.31,14055.0,184.2484,184.6005,183.7346,183.9345,14055.0
2023-03-27 10:00:00,193.37,193.57,193.08,193.23,26567.0,183.9915,184.1818,183.7156,183.8583,26567.0
2023-03-27 10:10:00,193.28,193.47,192.94,193.08,13810.0,183.9059,184.0867,183.5824,183.7156,13810.0
2023-03-27 10:20:00,193.16,193.26,192.77,193.11,8552.0,183.7917,183.8869,183.4206,183.7442,8552.0
2023-03-27 10:30:00,192.91,192.91,192.6,192.73,13445.0,183.5539,183.5539,183.2589,183.3826,13445.0
2023-03-27 10:40:00,192.76,192.85,192.46,192.85,13103.0,183.4111,183.4968,183.1257,183.4968,13103.0
2023-03-27 10:50:00,192.85,192.9,192.6,192.66,7540.0,183.4968,183.5443,183.2589,183.316,7540.0
2023-03-27 11:00:00,192.64,193.07,192.64,193.0,10531.0,183.2969,183.7061,183.2969,183.6395,10531.0
2023-03-27 11:10:00,192.94,193.03,192.6,192.67,12863.0,183.5824,183.668,183.2589,183.3255,12863.0
2023-03-27 11:20:00,192.68,193.29,192.67,193.09,26262.0,183.335,183.9154,183.3255,183.7251,26262.0
2023-03-27 11:30:00,193.09,193.48,193.09,193.48,15794.0,183.7251,184.0962,183.7251,184.0962,15794.0
2023-03-27 11:40:00,193.55,193.71,193.28,193.33,14959.0,184.1628,184.3151,183.9059,183.9535,14959.0
2023-03-27 11:50:00,193.32,193.4,193.0,193.35,11854.0,183.944,184.0201,183.6395,183.9725,11854.0
2023-03-27 12:00:00,193.28,193.5,193.18,193.29,13327.0,183.9059,184.1152,183.8108,183.9154,13327.0
2023-03-27 12:10:00,193.24,193.45,192.99,193.37,21910.0,183.8678,184.0677,183.63,183.9915,21910.0
2023-03-27 12:20:00,193.42,193.52,193.03,193.06,8981.0,184.0391,184.1343,183.668,183.6966,8981.0
2023-03-27 12:30:00,193.11,193.19,192.96,193.17,10354.0,183.7442,183.8203,183.6014,183.8012,10354.0
2023-03-27 12:40:00,193.19,193.64,193.0,193.56,34700.0,183.8203,184.2484,183.6395,184.1723,34700.0
2023-03-27 12:50:00,193.57,193.88,193.57,193.78,9335.0,184.1818,184.4768,184.1818,184.3817,9335.0
2023-03-27 13:00:00,193.81,194.12,193.79,194.02,12060.0,184.4102,184.7052,184.3912,184.61,12060.0
2023-03-27 13:10:00,193.97,193.97,193.45,193.62,7952.0,184.5624,184.5624,184.0677,184.2294,7952.0
2023-03-27 13:20:00,193.62,193.82,193.54,193.78,12482.0,184.2294,184.4197,184.1533,184.3817,12482.0
2023-03-27 13:30:00,193.82,193.95,193.63,193.92,30628.0,184.4197,184.5434,184.2389,184.5149,30628.0
2023-03-27 13:40:00,193.93,194.19,193.92,194.15,18000.0,184.5244,184.7718,184.5149,184.7337,18000.0
2023-03-27 13:50:00,194.08,194.24,193.94,194.0,7406.0,184.6671,184.8193,184.5339,184.591,7406.0
2023-03-27 14:00:00,194.07,194.36,194.06,194.31,18715.0,184.6576,184.9335,184.6481,184.886,18715.0
2023-03-27 14:10:00,194.25,194.5,194.17,194.23,13976.0,184.8289,185.0667,184.7527,184.8098,13976.0
2023-03-27 14:20:00,194.28,194.45,194.23,194.44,8782.0,184.8574,185.0192,184.8098,185.0096,8782.0
2023-03-27 14:30:00,194.46,194.73,194.46,194.73,13536.0,185.0287,185.2856,185.0287,185.2856,13536.0
2023-03-27 14:40:00,194.69,194.9,194.59,194.79,11234.0,185.2475,185.4473,185.1524,185.3427,11234.0
2023-03-27 14:50:00,194.84,194.84,194.6,194.77,12256.0,185.3902,185.3902,185.1619,185.3236,12256.0
2023-03-27 15:00:00,194.8,195.12,194.51,194.56,69979.0,185.3522,185.6567,185.0763,185.1238,69979.0
2023-03-27 15:10:00,194.52,194.72,194.42,194.61,11040.0,185.0858,185.2761,184.9906,185.1714,11040.0
2023-03-27 15:20:00,194.64,194.85,194.57,194.78,13804.0,185.1999,185.3998,185.1333,185.3332,13804.0
2023-03-27 15:30:00,194.77,194.82,194.33,194.46,18579.0,185.3236,185.3712,184.905,185.0287,18579.0
2023-03-27 15:40:00,194.52,194.52,194.23,194.35,23309.0,185.0858,185.0858,184.8098,184.924,23309.0
2023-03-27 15:50:00,194.33,194.62,194.12,194.5,109351.0,184.905,185.1809,184.7052,185.0667,109351.0
2023-03-28 09:30:00,194.17,195.01,194.17,194.48,14889.0,184.7527,185.552,184.7527,185.0477,14889.0
2023-03-28 09:40:00,194.59,194.66,194.19,194.4,27521.0,185.1524,185.219,184.7718,184.9716,27521.0
2023-03-28 09:50:00,194.26,194.49,193.77,193.9,20853.0,184.8384,185.0572,184.3721,184.4958,20853.0
2023-03-28 10:00:00,193.88,194.55,193.8,194.44,14780.0,184.4768,185.1143,184.4007,185.0096,14780.0
2023-03-28 10:10:00,194.49,194.55,194.1,194.1,12459.0,185.0572,185.1143,184.6861,184.6861,12459.0
2023-03-28 10:20:00,194.06,194.11,193.6,193.71,66069.0,184.6481,184.6957,184.2104,184.3151,66069.0
2023-03-28 10:30:00,193.72,194.0,193.4,193.58,33066.0,184.3246,184.591,184.0201,184.1914,33066.0
2023-03-28 10:40:00,193.45,193.83,193.32,193.51,14041.0,184.0677,184.4292,183.944,184.1248,14041.0
2023-03-28 10:50:00,193.57,193.58,193.05,193.37,11644.0,184.1818,184.1914,183.6871,183.9915,11644.0
2023-03-28 11:00:00,193.43,193.57,193.13,193.14,11956.0,184.0486,184.1818,183.7632,183.7727,11956.0
2023-03-28 11:10:00,193.1,193.39,192.93,193.18,15309.0,183.7346,184.0106,183.5729,183.8108,15309.0
2023-03-28 11:20:00,193.17,193.37,193.14,193.21,6102.0,183.8012,183.9915,183.7727,183.8393,6102.0
2023-03-28 11:30:00,193.33,193.54,193.1,193.19,16341.0,183.9535,184.1533,183.7346,183.8203,16341.0
2023-03-28 11:40:00,193.22,193.34,193.07,193.3,23439.0,183.8488,183.963,183.7061,183.9249,23439.0
2023-03-28 11:50:00,193.31,193.98,193.3,193.98,11257.0,183.9345,184.572,183.9249,184.572,11257.0
2023-03-28 12:00:00,193.98,194.02,193.57,193.58,10890.0,184.572,184.61,184.1818,184.1914,10890.0
2023-03-28 12:10:00,193.58,193.62,193.2,193.38,9076.0,184.1914,184.2294,183.8298,184.0011,9076.0
2023-03-28 12:20:00,193.37,193.45,193.18,193.3,9195.0,183.9915,184.0677,183.8108,183.9249,9195.0
2023-03-28 12:30:00,193.29,193.32,193.2,193.32,9480.0,183.9154,183.944,183.8298,183.944,9480.0
2023-03-28 12:40:00,193.25,193.34,193.01,193.01,11745.0,183.8774,183.963,183.649,183.649,11745.0
2023-03-28 12:50:00,193.08,193.08,192.52,192.58,13716.0,183.7156,183.7156,183.1828,183.2399,13716.0
2023-03-28 13:00:00,192.64,192.64,192.28,192.45,7297.0,183.2969,183.2969,182.9544,183.1162,7297.0
2023-03-28 13:10:00,192.45,192.47,192.04,192.14,6247.0,183.1162,183.1352,182.726,182.8212,6247.0
2023-03-28 13:20:00,192.15,192.38,191.97,192.03,14546.0,182.8307,183.0496,182.6594,182.7165,14546.0
2023-03-28 13:30:00,191.99,192.28,191.92,192.06,27656.0,182.6785,182.9544,182.6119,182.7451,27656.0
2023-03-28 13:40:00,192.0,192.09,191.9,191.96,20986.0,182.688,182.7736,182.5928,182.6499,20986.0
2023-03-28 13:50:00,192.0,192.01,191.51,191.59,12345.0,182.688,182.6975,182.2218,182.2979,12345.0
2023-03-28 14:00:00,191.56,191.97,191.41,191.92,12948.0,182.2693,182.6594,182.1266,182.6119,12948.0
2023-03-28 14:10:00,191.93,192.36,191.83,192.36,9509.0,182.6214,183.0305,182.5262,183.0305,9509.0
2023-03-28 14:20:00,192.35,192.35,191.88,192.18,8410.0,183.021,183.021,182.5738,182.8593,8410.0
2023-03-28 14:30:00,192.16,192.16,191.78,191.95,9372.0,182.8402,182.8402,182.4787,182.6404,9372.0
2023-03-28 14:40:00,191.95,192.12,191.89,191.9,7768.0,182.6404,182.8022,182.5833,182.5928,7768.0
2023-03-28 14:50:00,191.94,192.35,191.94,192.11,8212.0,182.6309,183.021,182.6309,182.7927,8212.0
2023-03-28 15:00:00,192.13,192.37,192.13,192.29,7797.0,182.8117,183.04,182.8117,182.9639,7797.0
2023-03-28 15:10:00,192.37,192.38,192.08,192.32,12080.0,183.04,183.0496,182.7641,182.9925,12080.0
2023-03-28 15:20:00,192.26,192.32,191.85,191.85,12839.0,182.9354,182.9925,182.5453,182.5453,12839.0
2023-03-28 15:30:00,191.88,192.05,191.77,192.05,17758.0,182.5738,182.7356,182.4691,182.7356,17758.0
2023-03-28 15:40:00,191.99,192.03,191.72,191.84,20364.0,182.6785,182.7165,182.4216,182.5357,20364.0
2023-03-28 15:50:00,191.89,192.21,191.76,191.95,119603.0,182.5833,182.8878,182.4596,182.6404,119603.0
2023-03-29 09:30:00,193.0,193.36,192.36,193.14,33455.0,183.6395,183.982,183.0305,183.7727,33455.0
2023-03-29 09:40:00,193.28,193.88,193.11,193.44,9701.0,183.9059,184.4768,183.7442,184.0581,9701.0
2023-03-29 09:50:00,193.49,193.74,193.26,193.28,5780.0,184.1057,184.3436,183.8869,183.9059,5780.0
2023-03-29 10:00:00,193.2,193.58,193.12,193.25,8901.0,183.8298,184.1914,183.7537,183.8774,8901.0
2023-03-29 10:10:00,193.24,193.46,193.11,193.21,5087.0,183.8678,184.0772,183.7442,183.8393,5087.0
2023-03-29 10:20:00,193.21,193.22,192.88,193.2,6196.0,183.8393,183.8488,183.5253,183.8298,6196.0
2023-03-29 10:30:00,193.17,193.32,192.99,193.28,4879.0,183.8012,183.944,183.63,183.9059,4879.0
2023-03-29 10:40:00,193.31,193.31,192.88,193.14,7949.0,183.9345,183.9345,183.5253,183.7727,7949.0
2023-03-29 10:50:00,193.16,193.2,192.94,193.12,16194.0,183.7917,183.8298,183.5824,183.7537,16194.0
2023-03-29 11:00:00,193.09,193.32,192.99,193.32,5285.0,183.7251,183.944,183.63,183.944,5285.0
2023-03-29 11:10:00,193.32,193.37,193.11,193.12,4914.0,183.944,183.9915,183.7442,183.7537,4914.0
2023-03-29 11:20:00,193.14,193.22,192.96,192.96,10069.0,183.7727,183.8488,183.6014,183.6014,10069.0
2023-03-29 11:30:00,193.0,193.09,192.98,193.03,4740.0,183.6395,183.7251,183.6205,183.668,4740.0
2023-03-29 11:40:00,193.03,193.09,192.81,192.82,5717.0,183.668,183.7251,183.4587,183.4682,5717.0
2023-03-29 11:50:00,192.88,193.27,192.87,193.2,17593.0,183.5253,183.8964,183.5158,183.8298,17593.0
2023-03-29 12:00:00,193.3,193.34,193.18,193.28,8398.0,183.9249,183.963,183.8108,183.9059,8398.0
2023-03-29 12:10:00,193.32,193.36,193.2,193.3,7855.0,183.944,183.982,183.8298,183.9249,7855.0
2023-03-29 12:20:00,193.37,193.74,193.3,193.72,8303.0,183.9915,184.3436,183.9249,184.3246,8303.0
2023-03-29 12:30:00,193.6,193.6,193.37,193.46,5676.0,184.2104,184.2104,183.9915,184.0772,5676.0
2023-03-29 12:40:00,193.45,193.49,193.28,193.29,2232.0,184.0677,184.1057,183.9059,183.9154,2232.0
2023-03-29 12:50:00,193.29,193.64,193.29,193.51,6634.0,183.9154,184.2484,183.9154,184.1248,6634.0
2023-03-29 13:00:00,193.47,193.79,193.42,193.78,3010.0,184.0867,184.3912,184.0391,184.3817,3010.0
2023-03-29 13:10:00,193.75,193.83,193.68,193.69,3353.0,184.3531,184.4292,184.2865,184.296,3353.0
2023-03-29 13:20:00,193.66,193.81,193.57,193.71,3178.0,184.2675,184.4102,184.1818,184.3151,3178.0
2023-03-29 13:30:00,193.72,193.79,193.57,193.63,8307.0,184.3246,184.3912,184.1818,184.2389,8307.0
2023-03-29 13:40:00,193.62,193.66,193.31,193.33,2951.0,184.2294,184.2675,183.9345,183.9535,2951.0
2023-03-29 13:50:00,193.36,193.48,193.31,193.47,6649.0,183.982,184.0962,183.9345,184.0867,6649.0
2023-03-29 14:00:00,193.43,193.5,193.33,193.5,7615.0,184.0486,184.1152,183.9535,184.1152,7615.0
2023-03-29 14:10:00,193.53,193.61,193.41,193.53,6630.0,184.1438,184.2199,184.0296,184.1438,6630.0
2023-03-29 14:20:00,193.48,193.67,193.43,193.46,5998.0,184.0962,184.277,184.0486,184.0772,5998.0
2023-03-29 14:30:00,193.46,193.85,193.45,193.84,7308.0,184.0772,184.4483,184.0677,184.4387,7308.0
2023-03-29 14:40:00,193.81,193.92,193.67,193.85,8006.0,184.4102,184.5149,184.277,184.4483,8006.0
2023-03-29 14:50:00,193.91,194.33,193.83,194.32,11934.0,184.5054,184.905,184.4292,184.8955,11934.0
2023-03-29 15:00:00,194.34,194.44,194.19,194.27,12547.0,184.9145,185.0096,184.7718,184.8479,12547.0
2023-03-29 15:10:00,194.23,194.39,194.02,194.25,13888.0,184.8098,184.9621,184.61,184.8289,13888.0
2023-03-29 15:20:00,194.24,194.38,193.87,193.94,17538.0,184.8193,184.9526,184.4673,184.5339,17538.0
2023-03-29 15:30:00,193.93,194.24,193.89,194.0,45954.0,184.5244,184.8193,184.4863,184.591,45954.0
2023-03-29 15:40:00,193.95,194.13,193.88,194.09,44745.0,184.5434,184.7147,184.4768,184.6766,44745.0
2023-03-29 15:50:00,194.09,194.7,194.06,194.69,126409.0,184.6766,185.257,184.6481,185.2475,126409.0
2023-03-30 09:30:00,195.05,196.04,194.58,194.89,20088.0,185.5901,186.532,185.1429,185.4378,20088.0
2023-03-30 09:40:00,194.94,195.54,194.83,195.02,8188.0,185.4854,186.0563,185.3807,185.5615,8188.0
2023-03-30 09:50:00,195.22,195.3,194.72,195.19,9902.0,185.7518,185.8279,185.2761,185.7233,9902.0
2023-03-30 10:00:00,195.15,195.18,194.59,194.59,8822.0,185.6852,185.7138,185.1524,185.1524,8822.0
2023-03-30 10:10:00,194.71,194.77,194.38,194.76,15644.0,185.2666,185.3236,184.9526,185.3141,15644.0
2023-03-30 10:20:00,194.8,194.89,194.49,194.77,6836.0,185.3522,185.4378,185.0572,185.3236,6836.0
2023-03-30 10:30:00,194.83,194.97,194.53,194.81,9096.0,185.3807,185.5139,185.0953,185.3617,9096.0
2023-03-30 10:40:00,194.78,194.9,194.55,194.62,20047.0,185.3332,185.4473,185.1143,185.1809,20047.0
2023-03-30 10:50:00,194.63,194.97,194.52,194.63,10325.0,185.1904,185.5139,185.0858,185.1904,10325.0
2023-03-30 11:00:00,194.65,195.06,194.59,194.75,5751.0,185.2095,185.5996,185.1524,185.3046,5751.0
2023-03-30 11:10:00,194.76,195.03,194.51,194.62,6251.0,185.3141,185.571,185.0763,185.1809,6251.0
2023-03-30 11:20:00,194.65,194.72,194.51,194.68,5197.0,185.2095,185.2761,185.0763,185.238,5197.0
2023-03-30 11:30:00,194.69,194.73,194.34,194.43,5717.0,185.2475,185.2856,184.9145,185.0001,5717.0
2023-03-30 11:40:00,194.43,194.54,194.08,194.23,8469.0,185.0001,185.1048,184.6671,184.8098,8469.0
2023-03-30 11:50:00,194.3,194.59,194.22,194.56,9616.0,184.8764,185.1524,184.8003,185.1238,9616.0
2023-03-30 12:00:00,194.64,194.66,194.26,194.48,17692.0,185.1999,185.219,184.8384,185.0477,17692.0
2023-03-30 12:10:00,194.42,194.45,194.14,194.26,6848.0,184.9906,185.0192,184.7242,184.8384,6848.0
2023-03-30 12:20:00,194.25,194.3,193.96,194.3,17713.0,184.8289,184.8764,184.5529,184.8764,17713.0
2023-03-30 12:30:00,194.24,194.3,193.78,193.81,5838.0,184.8193,184.8764,184.3817,184.4102,5838.0
2023-03-30 12:40:00,193.87,193.95,193.78,193.83,5764.0,184.4673,184.5434,184.3817,184.4292,5764.0
2023-03-30 12:50:00,193.92,194.14,193.92,194.01,5236.0,184.5149,184.7242,184.5149,184.6005,5236.0
2023-03-30 13:00:00,194.01,194.11,193.91,193.97,10497.0,184.6005,184.6957,184.5054,184.5624,10497.0
2023-03-30 13:10:00,194.04,194.08,193.84,193.98,7111.0,184.629,184.6671,184.4387,184.572,7111.0
2023-03-30 13:20:00,193.98,194.12,193.91,194.08,13255.0,184.572,184.7052,184.5054,184.6671,13255.0
2023-03-30 13:30:00,194.06,194.1,193.94,194.04,6384.0,184.6481,184.6861,184.5339,184.629,6384.0
2023-03-30 13:40:00,194.02,194.11,193.98,194.05,8918.0,184.61,184.6957,184.572,184.6386,8918.0
2023-03-30 13:50:00,193.99,194.09,193.85,193.93,8648.0,184.5815,184.6766,184.4483,184.5244,8648.0
2023-03-30 14:00:00,193.94,194.1,193.92,193.94,9755.0,184.5339,184.6861,184.5149,184.5339,9755.0
2023-03-30 14:10:00,193.93,194.21,193.93,194.05,9645.0,184.5244,184.7908,184.5244,184.6386,9645.0
2023-03-30 14:20:00,194.0,194.32,194.0,194.31,11927.0,184.591,184.8955,184.591,184.886,11927.0
2023-03-30 14:30:00,194.28,194.71,194.23,194.55,21424.0,184.8574,185.2666,184.8098,185.1143,21424.0
2023-03-30 14:40:00,194.54,194.54,194.28,194.41,5546.0,185.1048,185.1048,184.8574,184.9811,5546.0
2023-03-30 14:50:00,194.41,194.49,194.25,194.45,9015.0,184.9811,185.0572,184.8289,185.0192,9015.0
2023-03-30 15:00:00,194.45,194.57,194.27,194.29,9267.0,185.0192,185.1333,184.8479,184.8669,9267.0
2023-03-30 15:10:00,194.29,194.42,194.25,194.41,10618.0,184.8669,184.9906,184.8289,184.9811,10618.0
2023-03-30 15:20:00,194.41,194.53,194.35,194.43,23641.0,184.9811,185.0953,184.924,185.0001,23641.0
2023-03-30 15:30:00,194.52,194.52,194.29,194.44,13140.0,185.0858,185.0858,184.8669,185.0096,13140.0
2023-03-30 15:40:00,194.39,194.53,194.25,194.36,16743.0,184.9621,185.0953,184.8289,184.9335,16743.0
2023-03-30 15:50:00,194.31,194.77,194.31,194.72,77046.0,184.886,185.3236,184.886,185.2761,77046.0
2023-03-31 09:30:00,196.09,196.46,195.2,195.2,19535.0,186.5796,186.9317,185.7328,185.7328,19535.0
2023-03-31 09:40:00,195.06,195.64,194.55,195.45,8671.0,185.5996,186.1514,185.1143,185.9707,8671.0
2023-03-31 09:50:00,195.61,195.69,195.28,195.61,4038.0,186.1229,186.199,185.8089,186.1229,4038.0
2023-03-31 10:00:00,195.64,195.64,195.21,195.28,4191.0,186.1514,186.1514,185.7423,185.8089,4191.0
2023-03-31 10:10:00,195.21,195.36,195.06,195.26,3303.0,185.7423,185.885,185.5996,185.7899,3303.0
2023-03-31 10:20:00,195.3,195.3,194.76,195.13,3714.0,185.8279,185.8279,185.3141,185.6662,3714.0
2023-03-31 10:30:00,195.14,195.5,195.02,195.41,5254.0,185.6757,186.0182,185.5615,185.9326,5254.0
2023-03-31 10:40:00,195.43,195.46,195.22,195.22,3062.0,185.9516,185.9802,185.7518,185.7518,3062.0
2023-03-31 10:50:00,195.29,195.55,195.21,195.49,3724.0,185.8184,186.0658,185.7423,186.0087,3724.0
2023-03-31 11:00:00,195.44,195.5,195.35,195.46,1003.0,185.9611,186.0182,185.8755,185.9802,1003.0
2023-03-31 11:10:00,195.48,195.83,195.47,195.81,6788.0,185.9992,186.3322,185.9897,186.3132,6788.0
2023-03-31 11:20:00,195.89,196.1,195.89,196.06,7647.0,186.3893,186.5891,186.3893,186.5511,7647.0
2023-03-31 11:30:00,196.06,196.06,195.69,195.73,8074.0,186.5511,186.5511,186.199,186.2371,8074.0
2023-03-31 11:40:00,195.64,195.79,195.6,195.79,9104.0,186.1514,186.2942,186.1134,186.2942,9104.0
2023-03-31 11:50:00,195.76,195.78,195.49,195.66,5176.0,186.2656,186.2847,186.0087,186.1705,5176.0
2023-03-31 12:00:00,195.72,195.89,195.71,195.88,3191.0,186.2276,186.3893,186.2181,186.3798,3191.0
2023-03-31 12:10:00,195.79,195.86,195.69,195.83,4760.0,186.2942,186.3608,186.199,186.3322,4760.0
2023-03-31 12:20:00,195.84,195.99,195.74,195.78,7331.0,186.3417,186.4845,186.2466,186.2847,7331.0
2023-03-31 12:30:00,195.8,195.81,195.57,195.61,5692.0,186.3037,186.3132,186.0848,186.1229,5692.0
2023-03-31 12:40:00,195.69,195.69,195.31,195.34,1859.0,186.199,186.199,185.8375,185.866,1859.0
2023-03-31 12:50:00,195.33,195.45,195.26,195.43,6093.0,185.8565,185.9707,185.7899,185.9516,6093.0
2023-03-31 13:00:00,195.38,195.57,195.2,195.53,8137.0,185.9041,186.0848,185.7328,186.0468,8137.0
2023-03-31 13:10:00,195.52,195.52,195.34,195.35,3457.0,186.0373,186.0373,185.866,185.8755,3457.0
2023-03-31 13:20:00,195.21,195.3,195.15,195.26,3554.0,185.7423,185.8279,185.6852,185.7899,3554.0
2023-03-31 13:30:00,195.29,195.29,195.12,195.2,3465.0,185.8184,185.8184,185.6567,185.7328,3465.0
2023-03-31 13:40:00,195.21,195.23,195.09,195.1,5102.0,185.7423,185.7613,185.6281,185.6376,5102.0
2023-03-31 13:50:00,195.15,195.33,195.01,195.25,2906.0,185.6852,185.8565,185.552,185.7804,2906.0
2023-03-31 14:00:00,195.31,195.53,195.25,195.53,4955.0,185.8375,186.0468,185.7804,186.0468,4955.0
2023-03-31 14:10:00,195.5,195.52,195.38,195.48,2738.0,186.0182,186.0373,185.9041,185.9992,2738.0
2023-03-31 14:20:00,195.46,195.46,195.21,195.21,3724.0,185.9802,185.9802,185.7423,185.7423,3724.0
2023-03-31 14:30:00,195.21,195.27,195.14,195.15,2792.0,185.7423,185.7994,185.6757,185.6852,2792.0
2023-03-31 14:40:00,195.19,195.41,195.14,195.37,1665.0,185.7233,185.9326,185.6757,185.8945,1665.0
2023-03-31 14:50:00,195.39,195.39,195.17,195.31,4665.0,185.9136,185.9136,185.7042,185.8375,4665.0
2023-03-31 15:00:00,195.33,195.63,195.33,195.47,6072.0,185.8565,186.1419,185.8565,185.9897,6072.0
2023-03-31 15:10:00,195.45,195.62,195.43,195.56,8782.0,185.9707,186.1324,185.9516,186.0753,8782.0
2023-03-31 15:20:00,195.62,195.86,195.56,195.58,16611.0,186.1324,186.3608,186.0753,186.0944,16611.0
2023-03-31 15:30:00,195.58,195.69,195.25,195.38,12529.0,186.0944,186.199,185.7804,185.9041,12529.0
2023-03-31 15:40:00,195.36,195.59,195.25,195.56,15506.0,185.885,186.1039,185.7804,186.0753,15506.0
2023-03-31 15:50:00,195.77,196.42,195.48,196.24,115333.0,186.2751,186.8936,185.9992,186.7223,115333.0
2023-04-03 09:30:00,196.88,197.0,196.12,196.68,14484.0,187.3313,187.4455,186.6082,187.141,14484.0
2023-04-03 09:40:00,196.86,198.6,196.86,198.57,11068.0,187.3123,188.9679,187.3123,188.9393,11068.0
2023-04-03 09:50:00,198.46,199.21,198.34,199.13,13542.0,188.8347,189.5483,188.7205,189.4722,13542.0
2023-04-03 10:00:00,198.87,199.65,198.87,199.39,2757.0,189.2248,189.967,189.2248,189.7196,2757.0
2023-04-03 10:10:00,199.33,199.81,199.13,199.6,7447.0,189.6625,190.1192,189.4722,189.9194,7447.0
2023-04-03 10:20:00,199.64,199.73,199.4,199.63,9770.0,189.9574,190.0431,189.7291,189.9479,9770.0
2023-04-03 10:30:00,199.63,199.75,199.21,199.3,3803.0,189.9479,190.0621,189.5483,189.6339,3803.0
2023-04-03 10:40:00,199.35,199.47,199.07,199.11,8170.0,189.6815,189.7957,189.4151,189.4532,8170.0
2023-04-03 10:50:00,199.22,199.22,198.65,198.71,4340.0,189.5578,189.5578,189.0155,189.0726,4340.0
2023-04-03 11:00:00,198.56,198.65,198.34,198.65,4739.0,188.9298,189.0155,188.7205,189.0155,4739.0
2023-04-03 11:10:00,198.65,199.0,198.64,198.92,4611.0,189.0155,189.3485,189.0059,189.2724,4611.0
2023-04-03 11:20:00,198.92,199.0,198.74,198.74,4433.0,189.2724,189.3485,189.1011,189.1011,4433.0
2023-04-03 11:30:00,198.73,199.03,198.64,198.65,6520.0,189.0916,189.377,189.0059,189.0155,6520.0
2023-04-03 11:40:00,198.72,199.08,198.64,199.08,12122.0,189.0821,189.4246,189.0059,189.4246,12122.0
2023-04-03 11:50:00,198.96,199.11,198.93,199.1,1741.0,189.3104,189.4532,189.2819,189.4436,1741.0
2023-04-03 12:00:00,199.04,199.26,198.98,199.1,4507.0,189.3865,189.5959,189.3295,189.4436,4507.0
2023-04-03 12:10:00,199.06,199.26,199.06,199.25,2382.0,189.4056,189.5959,189.4056,189.5864,2382.0
2023-04-03 12:20:00,199.19,199.2,198.9,199.16,4553.0,189.5293,189.5388,189.2533,189.5007,4553.0
2023-04-03 12:30:00,199.15,199.18,199.03,199.07,2142.0,189.4912,189.5198,189.377,189.4151,2142.0
2023-04-03 12:40:00,199.08,199.19,198.99,199.06,2491.0,189.4246,189.5293,189.339,189.4056,2491.0
2023-04-03 12:50:00,199.01,199.08,198.63,198.67,1908.0,189.358,189.4246,188.9964,189.0345,1908.0
2023-04-03 13:00:00,198.66,198.94,198.66,198.88,3664.0,189.025,189.2914,189.025,189.2343,3664.0
2023-04-03 13:10:00,198.89,199.21,198.81,199.2,9956.0,189.2438,189.5483,189.1677,189.5388,9956.0
2023-04-03 13:20:00,199.21,199.41,199.01,199.3,5825.0,189.5483,189.7386,189.358,189.6339,5825.0
2023-04-03 13:30:00,199.31,199.45,199.07,199.35,10184.0,189.6435,189.7767,189.4151,189.6815,10184.0
2023-04-03 13:40:00,199.36,199.44,199.22,199.4,5600.0,189.691,189.7671,189.5578,189.7291,5600.0
2023-04-03 13:50:00,199.33,199.38,199.03,199.1,4900.0,189.6625,189.7101,189.377,189.4436,4900.0
2023-04-03 14:00:00,199.12,199.27,199.06,199.27,3941.0,189.4627,189.6054,189.4056,189.6054,3941.0
2023-04-03 14:10:00,199.26,199.65,199.26,199.63,3442.0,189.5959,189.967,189.5959,189.9479,3442.0
2023-04-03 14:20:00,199.58,199.77,199.52,199.71,4941.0,189.9004,190.0811,189.8433,190.0241,4941.0
2023-04-03 14:30:00,199.74,200.06,199.61,199.99,10394.0,190.0526,190.3571,189.9289,190.2905,10394.0
2023-04-03 14:40:00,199.94,199.94,199.75,199.86,6430.0,190.2429,190.2429,190.0621,190.1668,6430.0
2023-04-03 14:50:00,199.86,199.93,199.8,199.81,7113.0,190.1668,190.2334,190.1097,190.1192,7113.0
2023-04-03 15:00:00,199.78,199.88,199.66,199.76,12217.0,190.0907,190.1858,189.9765,190.0716,12217.0
2023-04-03 15:10:00,199.68,200.09,199.68,200.0,12575.0,189.9955,190.3856,189.9955,190.3,12575.0
2023-04-03 15:20:00,200.07,200.14,199.73,199.82,28325.0,190.3666,190.4332,190.0431,190.1287,28325.0
2023-04-03 15:30:00,199.84,199.89,199.37,199.38,25997.0,190.1477,190.1953,189.7005,189.7101,25997.0
2023-04-03 15:40:00,199.4,199.5,199.22,199.22,30942.0,189.7291,189.8242,189.5578,189.5578,30942.0
2023-04-03 15:50:00,199.23,199.34,198.85,198.95,66000.0,189.5673,189.672,189.2058,189.3009,66000.0
2023-04-04 09:30:00,198.55,199.25,198.09,198.69,16298.0,188.9203,189.5864,188.4826,189.0535,16298.0
2023-04-04 09:40:00,198.96,198.98,198.27,198.36,8613.0,189.3104,189.3295,188.6539,188.7395,8613.0
2023-04-04 09:50:00,198.28,198.31,197.99,198.23,4493.0,188.6634,188.692,188.3875,188.6158,4493.0
2023-04-04 10:00:00,198.41,198.41,197.8,197.94,5133.0,188.7871,188.7871,188.2067,188.3399,5133.0
2023-04-04 10:10:00,197.9,197.98,197.64,197.74,8202.0,188.3018,188.378,188.0544,188.1496,8202.0
2023-04-04 10:20:00,197.67,197.81,197.24,197.24,16581.0,188.083,188.2162,187.6738,187.6738,16581.0
2023-04-04 10:30:00,197.23,197.45,196.93,196.93,12621.0,187.6643,187.8737,187.3789,187.3789,12621.0
2023-04-04 10:40:00,196.84,196.92,196.55,196.89,10248.0,187.2932,187.3694,187.0173,187.3408,10248.0
2023-04-04 10:50:00,196.88,197.21,196.88,197.01,5681.0,187.3313,187.6453,187.3313,187.455,5681.0
2023-04-04 11:00:00,197.08,197.12,196.89,196.98,8747.0,187.5216,187.5597,187.3408,187.4265,8747.0
2023-04-04 11:10:00,197.0,197.1,196.61,196.71,23142.0,187.4455,187.5406,187.0744,187.1696,23142.0
2023-04-04 11:20:00,196.77,196.81,196.33,196.5,12422.0,187.2266,187.2647,186.808,186.9697,12422.0
2023-04-04 11:30:00,196.43,196.47,196.13,196.26,6966.0,186.9031,186.9412,186.6177,186.7414,6966.0
2023-04-04 11:40:00,196.26,196.56,196.09,196.5,8017.0,186.7414,187.0268,186.5796,186.9697,8017.0
2023-04-04 11:50:00,196.41,196.46,196.07,196.2,5972.0,186.8841,186.9317,186.5606,186.6843,5972.0
2023-04-04 12:00:00,196.23,196.47,196.22,196.34,6315.0,186.7128,186.9412,186.7033,186.8175,6315.0
2023-04-04 12:10:00,196.28,196.33,196.12,196.12,10683.0,186.7604,186.808,186.6082,186.6082,10683.0
2023-04-04 12:20:00,196.13,196.56,196.13,196.55,6446.0,186.6177,187.0268,186.6177,187.0173,6446.0
2023-04-04 12:30:00,196.61,196.7,196.48,196.69,10330.0,187.0744,187.16,186.9507,187.1505,10330.0
2023-04-04 12:40:00,196.64,196.83,196.48,196.83,12283.0,187.1029,187.2837,186.9507,187.2837,12283.0
2023-04-04 12:50:00,196.85,197.18,196.73,196.81,7774.0,187.3028,187.6168,187.1886,187.2647,7774.0
2023-04-04 13:00:00,196.81,197.13,196.75,196.9,5846.0,187.2647,187.5692,187.2076,187.3503,5846.0
2023-04-04 13:10:00,196.9,197.16,196.83,196.89,7158.0,187.3503,187.5977,187.2837,187.3408,7158.0
2023-04-04 13:20:00,196.89,197.01,196.78,197.01,4631.0,187.3408,187.455,187.2362,187.455,4631.0
2023-04-04 13:30:00,197.1,197.13,196.82,196.99,6484.0,187.5406,187.5692,187.2742,187.436,6484.0
2023-04-04 13:40:00,196.97,197.11,196.43,196.43,15747.0,187.4169,187.5502,186.9031,186.9031,15747.0
2023-04-04 13:50:00,196.48,196.53,196.08,196.08,18478.0,186.9507,186.9983,186.5701,186.5701,18478.0
2023-04-04 14:00:00,196.06,196.15,195.91,195.95,10759.0,186.5511,186.6367,186.4084,186.4464,10759.0
2023-04-04 14:10:00,195.94,196.35,195.94,196.34,15009.0,186.4369,186.827,186.4369,186.8175,15009.0
2023-04-04 14:20:00,196.36,196.61,196.35,196.51,6636.0,186.8365,187.0744,186.827,186.9793,6636.0
2023-04-04 14:30:00,196.52,196.95,196.42,196.95,13774.0,186.9888,187.3979,186.8936,187.3979,13774.0
2023-04-04 14:40:00,197.02,197.13,196.77,196.82,9193.0,187.4645,187.5692,187.2266,187.2742,9193.0
2023-04-04 14:50:00,196.89,196.95,196.78,196.86,7086.0,187.3408,187.3979,187.2362,187.3123,7086.0
2023-04-04 15:00:00,196.87,197.13,196.69,197.02,13611.0,187.3218,187.5692,187.1505,187.4645,13611.0
2023-04-04 15:10:00,197.04,197.37,196.95,197.31,10066.0,187.4835,187.7975,187.3979,187.7405,10066.0
2023-04-04 15:20:00,197.32,197.38,197.03,197.11,42486.0,187.75,187.8071,187.474,187.5502,42486.0
2023-04-04 15:30:00,197.17,197.18,196.8,197.04,12069.0,187.6072,187.6168,187.2552,187.4835,12069.0
2023-04-04 15:40:00,197.0,197.27,196.86,197.21,29395.0,187.4455,187.7024,187.3123,187.6453,29395.0
2023-04-04 15:50:00,197.24,197.36,196.8,197.11,134168.0,187.6738,187.788,187.2552,187.5502,134168.0
2023-04-05 09:30:00,196.85,198.05,196.69,197.82,9696.0,187.3028,188.4446,187.1505,188.2257,9696.0
2023-04-05 09:40:00,197.38,198.07,197.38,197.89,2176.0,187.8071,188.4636,187.8071,188.2923,2176.0
2023-04-05 09:50:00,197.69,198.01,197.69,197.91,5715.0,188.102,188.4065,188.102,188.3114,5715.0
2023-04-05 10:00:00,197.84,198.03,197.42,197.75,7767.0,188.2447,188.4255,187.8451,188.1591,7767.0
2023-04-05 10:10:00,197.73,197.81,197.38,197.55,5375.0,188.1401,188.2162,187.8071,187.9688,5375.0
2023-04-05 10:20:00,197.8,197.82,197.16,197.17,3821.0,188.2067,188.2257,187.5977,187.6072,3821.0
2023-04-05 10:30:00,197.17,197.32,197.11,197.25,9070.0,187.6072,187.75,187.5502,187.6834,9070.0
2023-04-05 10:40:00,197.22,197.56,197.18,197.55,3090.0,187.6548,187.9783,187.6168,187.9688,3090.0
2023-04-05 10:50:00,197.61,197.96,197.49,197.76,4927.0,188.0259,188.3589,187.9117,188.1686,4927.0
2023-04-05 11:00:00,197.74,198.0,197.65,198.0,6046.0,188.1496,188.397,188.064,188.397,6046.0
2023-04-05 11:10:00,198.0,198.25,197.97,198.13,11201.0,188.397,188.6349,188.3684,188.5207,11201.0
2023-04-05 11:20:00,198.13,198.13,197.4,197.45,24185.0,188.5207,188.5207,187.8261,187.8737,24185.0
2023-04-05 11:30:00,197.41,197.82,197.4,197.53,4249.0,187.8356,188.2257,187.8261,187.9498,4249.0
2023-04-05 11:40:00,197.5,197.63,197.42,197.55,7009.0,187.9212,188.0449,187.8451,187.9688,7009.0
2023-04-05 11:50:00,197.5,197.63,197.45,197.62,3791.0,187.9212,188.0449,187.8737,188.0354,3791.0
2023-04-05 12:00:00,197.64,197.66,197.45,197.45,4795.0,188.0544,188.0735,187.8737,187.8737,4795.0
2023-04-05 12:10:00,197.32,197.38,197.09,197.09,6034.0,187.75,187.8071,187.5311,187.5311,6034.0
2023-04-05 12:20:00,197.08,197.26,196.97,197.22,18949.0,187.5216,187.6929,187.4169,187.6548,18949.0
2023-04-05 12:30:00,197.19,197.48,197.13,197.33,3828.0,187.6263,187.9022,187.5692,187.7595,3828.0
2023-04-05 12:40:00,197.36,197.4,197.12,197.22,3356.0,187.788,187.8261,187.5597,187.6548,3356.0
2023-04-05 12:50:00,197.11,197.16,197.07,197.14,2912.0,187.5502,187.5977,187.5121,187.5787,2912.0
2023-04-05 13:00:00,197.16,197.33,197.06,197.17,6689.0,187.5977,187.7595,187.5026,187.6072,6689.0
2023-04-05 13:10:00,197.16,197.5,197.15,197.38,9723.0,187.5977,187.9212,187.5882,187.8071,9723.0
2023-04-05 13:20:00,197.39,197.56,197.35,197.54,3109.0,187.8166,187.9783,187.7785,187.9593,3109.0
2023-04-05 13:30:00,197.56,197.56,197.26,197.29,3770.0,187.9783,187.9783,187.6929,187.7214,3770.0
2023-04-05 13:40:00,197.33,197.48,197.17,197.18,4436.0,187.7595,187.9022,187.6072,187.6168,4436.0
2023-04-05 13:50:00,197.18,197.56,197.17,197.45,3481.0,187.6168,187.9783,187.6072,187.8737,3481.0
2023-04-05 14:00:00,197.52,197.69,197.43,197.43,4060.0,187.9403,188.102,187.8546,187.8546,4060.0
2023-04-05 14:10:00,197.29,197.55,197.28,197.55,4782.0,187.7214,187.9688,187.7119,187.9688,4782.0
2023-04-05 14:20:00,197.56,197.77,197.54,197.77,22172.0,187.9783,188.1781,187.9593,188.1781,22172.0
2023-04-05 14:30:00,197.79,198.0,197.65,197.95,15858.0,188.1972,188.397,188.064,188.3494,15858.0
2023-04-05 14:40:00,197.95,198.01,197.72,197.72,12101.0,188.3494,188.4065,188.1306,188.1306,12101.0
2023-04-05 14:50:00,197.76,198.27,197.75,198.19,14683.0,188.1686,188.6539,188.1591,188.5778,14683.0
2023-04-05 15:00:00,198.16,198.17,198.0,198.07,7598.0,188.5492,188.5587,188.397,188.4636,7598.0
2023-04-05 15:10:00,198.12,198.29,198.05,198.08,9073.0,188.5112,188.6729,188.4446,188.4731,9073.0
2023-04-05 15:20:00,198.09,198.35,198.04,198.33,8279.0,188.4826,188.73,188.435,188.711,8279.0
2023-04-05 15:30:00,198.29,198.46,197.88,198.03,13550.0,188.6729,188.8347,188.2828,188.4255,13550.0
2023-04-05 15:40:00,197.98,198.06,197.79,197.81,25669.0,188.378,188.4541,188.1972,188.2162,25669.0
2023-04-05 15:50:00,197.87,197.99,197.38,197.39,83979.0,188.2733,188.3875,187.8071,187.8166,83979.0
2023-04-06 09:30:00,198.22,199.32,197.78,199.32,12502.0,188.6063,189.653,188.1877,189.653,12502.0
2023-04-06 09:40:00,198.93,199.65,198.89,199.65,8236.0,189.2819,189.967,189.2438,189.967,8236.0
2023-04-06 09:50:00,199.42,199.5,198.41,198.53,56311.0,189.7481,189.8242,188.7871,188.9013,56311.0
2023-04-06 10:00:00,198.58,198.98,197.69,198.6,75050.0,188.9489,189.3295,188.102,188.9679,75050.0
2023-04-06 10:10:00,198.66,198.87,198.49,198.72,6578.0,189.025,189.2248,188.8632,189.0821,6578.0
2023-04-06 10:20:00,198.86,198.86,198.09,198.13,2849.0,189.2153,189.2153,188.4826,188.5207,2849.0
2023-04-06 10:30:00,198.05,198.25,197.62,197.63,6171.0,188.4446,188.6349,188.0354,188.0449,6171.0
2023-04-06 10:40:00,197.57,197.65,197.4,197.53,10572.0,187.9878,188.064,187.8261,187.9498,10572.0
2023-04-06 10:50:00,197.62,197.63,197.19,197.39,3585.0,188.0354,188.0449,187.6263,187.8166,3585.0
2023-04-06 11:00:00,197.43,197.44,196.51,196.63,12992.0,187.8546,187.8641,186.9793,187.0934,12992.0
2023-04-06 11:10:00,196.52,196.81,196.03,196.03,30867.0,186.9888,187.2647,186.5225,186.5225,30867.0
2023-04-06 11:20:00,196.02,196.61,195.77,196.3,12087.0,186.513,187.0744,186.2751,186.7794,12087.0
2023-04-06 11:30:00,196.42,196.92,196.41,196.58,8982.0,186.8936,187.3694,186.8841,187.0459,8982.0
2023-04-06 11:40:00,196.46,196.54,196.23,196.23,5554.0,186.9317,187.0078,186.7128,186.7128,5554.0
2023-04-06 11:50:00,196.24,196.67,196.14,196.65,4594.0,186.7223,187.1315,186.6272,187.1125,4594.0
2023-04-06 12:00:00,196.7,196.92,196.55,196.76,8096.0,187.16,187.3694,187.0173,187.2171,8096.0
2023-04-06 12:10:00,196.77,197.1,196.77,197.09,2560.0,187.2266,187.5406,187.2266,187.5311,2560.0
2023-04-06 12:20:00,197.08,197.2,196.92,197.14,7464.0,187.5216,187.6358,187.3694,187.5787,7464.0
2023-04-06 12:30:00,197.16,197.39,197.09,197.3,5474.0,187.5977,187.8166,187.5311,187.7309,5474.0
2023-04-06 12:40:00,197.39,197.4,197.1,197.3,7328.0,187.8166,187.8261,187.5406,187.7309,7328.0
2023-04-06 12:50:00,197.3,197.57,197.19,197.37,4203.0,187.7309,187.9878,187.6263,187.7975,4203.0
2023-04-06 13:00:00,197.35,197.55,197.31,197.38,9423.0,187.7785,187.9688,187.7405,187.8071,9423.0
2023-04-06 13:10:00,197.48,197.5,197.27,197.29,4015.0,187.9022,187.9212,187.7024,187.7214,4015.0
2023-04-06 13:20:00,197.32,197.36,196.99,196.99,8181.0,187.75,187.788,187.436,187.436,8181.0
2023-04-06 13:30:00,196.99,197.15,196.9,196.9,3013.0,187.436,187.5882,187.3503,187.3503,3013.0
2023-04-06 13:40:00,196.99,197.04,196.89,196.89,5143.0,187.436,187.4835,187.3408,187.3408,5143.0
2023-04-06 13:50:00,196.95,196.98,196.79,196.9,5974.0,187.3979,187.4265,187.2457,187.3503,5974.0
2023-04-06 14:00:00,196.84,197.04,196.75,196.94,16968.0,187.2932,187.4835,187.2076,187.3884,16968.0
2023-04-06 14:10:00,196.97,197.05,196.84,196.86,7178.0,187.4169,187.4931,187.2932,187.3123,7178.0
2023-04-06 14:20:00,196.98,197.09,196.92,197.09,5484.0,187.4265,187.5311,187.3694,187.5311,5484.0
2023-04-06 14:30:00,197.03,197.15,196.86,196.87,12436.0,187.474,187.5882,187.3123,187.3218,12436.0
2023-04-06 14:40:00,196.93,197.02,196.86,196.89,4908.0,187.3789,187.4645,187.3123,187.3408,4908.0
2023-04-06 14:50:00,196.89,197.02,196.82,196.93,3615.0,187.3408,187.4645,187.2742,187.3789,3615.0
2023-04-06 15:00:00,197.02,197.12,196.72,196.78,9818.0,187.4645,187.5597,187.1791,187.2362,9818.0
2023-04-06 15:10:00,196.78,196.84,196.66,196.75,6666.0,187.2362,187.2932,187.122,187.2076,6666.0
2023-04-06 15:20:00,196.66,196.77,196.52,196.6,7435.0,187.122,187.2266,186.9888,187.0649,7435.0
2023-04-06 15:30:00,196.62,197.0,196.61,196.98,7689.0,187.0839,187.4455,187.0744,187.4265,7689.0
2023-04-06 15:40:00,196.87,197.01,196.8,196.96,15051.0,187.3218,187.455,187.2552,187.4074,15051.0
2023-04-06 15:50:00,196.99,197.05,196.79,196.96,78363.0,187.436,187.4931,187.2457,187.4074,78363.0
2023-04-10 09:30:00,196.66,197.72,196.48,197.58,10245.0,187.122,188.1306,186.9507,187.9974,10245.0
2023-04-10 09:40:00,197.75,198.57,197.33,198.46,6250.0,188.1591,188.9393,187.7595,188.8347,6250.0
2023-04-10 09:50:00,198.53,198.53,197.92,198.02,9490.0,188.9013,188.9013,188.3209,188.416,9490.0
2023-04-10 10:00:00,198.08,198.77,198.07,198.74,7191.0,188.4731,189.1296,188.4636,189.1011,7191.0
2023-04-10 10:10:00,198.8,198.9,198.62,198.62,9056.0,189.1582,189.2533,188.9869,188.9869,9056.0
2023-04-10 10:20:00,198.69,198.71,198.42,198.6,2532.0,189.0535,189.0726,188.7966,188.9679,2532.0
2023-04-10 10:30:00,198.92,199.39,198.9,199.39,7194.0,189.2724,189.7196,189.2533,189.7196,7194.0
2023-04-10 10:40:00,199.48,199.48,199.15,199.23,12448.0,189.8052,189.8052,189.4912,189.5673,12448.0
2023-04-10 10:50:00,199.24,199.26,198.58,198.71,3223.0,189.5768,189.5959,188.9489,189.0726,3223.0
2023-04-10 11:00:00,198.52,199.06,198.47,198.76,9532.0,188.8918,189.4056,188.8442,189.1201,9532.0
2023-04-10 11:10:00,198.8,198.85,198.66,198.77,3482.0,189.1582,189.2058,189.025,189.1296,3482.0
2023-04-10 11:20:00,198.84,199.26,198.55,199.26,4677.0,189.1962,189.5959,188.9203,189.5959,4677.0
2023-04-10 11:30:00,199.16,199.58,199.16,199.51,2735.0,189.5007,189.9004,189.5007,189.8338,2735.0
2023-04-10 11:40:00,199.59,199.75,199.29,199.52,20068.0,189.9099,190.0621,189.6244,189.8433,20068.0
2023-04-10 11:50:00,199.52,199.63,199.11,199.34,7813.0,189.8433,189.9479,189.4532,189.672,7813.0
2023-04-10 12:00:00,199.39,199.39,198.99,198.99,3034.0,189.7196,189.7196,189.339,189.339,3034.0
2023-04-10 12:10:00,199.04,199.11,198.97,198.98,3200.0,189.3865,189.4532,189.3199,189.3295,3200.0
2023-04-10 12:20:00,199.05,199.37,199.05,199.23,3858.0,189.3961,189.7005,189.3961,189.5673,3858.0
2023-04-10 12:30:00,199.23,199.48,199.06,199.4,2002.0,189.5673,189.8052,189.4056,189.7291,2002.0
2023-04-10 12:40:00,199.41,199.63,199.4,199.5,4729.0,189.7386,189.9479,189.7291,189.8242,4729.0
2023-04-10 12:50:00,199.41,199.51,199.22,199.22,5137.0,189.7386,189.8338,189.5578,189.5578,5137.0
2023-04-10 13:00:00,199.36,199.36,199.18,199.18,1119.0,189.691,189.691,189.5198,189.5198,1119.0
2023-04-10 13:10:00,199.41,199.58,199.35,199.46,4282.0,189.7386,189.9004,189.6815,189.7862,4282.0
2023-04-10 13:20:00,199.44,199.51,198.96,198.96,9674.0,189.7671,189.8338,189.3104,189.3104,9674.0
2023-04-10 13:30:00,198.9,199.07,198.82,199.05,3587.0,189.2533,189.4151,189.1772,189.3961,3587.0
2023-04-10 13:40:00,199.01,199.19,198.86,199.15,5794.0,189.358,189.5293,189.2153,189.4912,5794.0
2023-04-10 13:50:00,199.1,199.13,198.89,198.96,3534.0,189.4436,189.4722,189.2438,189.3104,3534.0
2023-04-10 14:00:00,198.99,199.02,198.74,199.02,6197.0,189.339,189.3675,189.1011,189.3675,6197.0
2023-04-10 14:10:00,198.93,199.1,198.86,198.9,4271.0,189.2819,189.4436,189.2153,189.2533,4271.0
2023-04-10 14:20:00,198.87,198.94,198.57,198.64,5397.0,189.2248,189.2914,188.9393,189.0059,5397.0
2023-04-10 14:30:00,198.69,198.79,198.6,198.69,4744.0,189.0535,189.1487,188.9679,189.0535,4744.0
2023-04-10 14:40:00,198.7,198.7,198.49,198.5,2437.0,189.063,189.063,188.8632,188.8727,2437.0
2023-04-10 14:50:00,198.5,198.68,198.5,198.65,6648.0,188.8727,189.044,188.8727,189.0155,6648.0
2023-04-10 15:00:00,198.7,198.91,198.64,198.82,5840.0,189.063,189.2629,189.0059,189.1772,5840.0
2023-04-10 15:10:00,198.82,199.02,198.73,199.02,14341.0,189.1772,189.3675,189.0916,189.3675,14341.0
2023-04-10 15:20:00,198.89,199.01,198.73,198.94,7337.0,189.2438,189.358,189.0916,189.2914,7337.0
2023-04-10 15:30:00,198.88,198.96,198.58,198.64,6421.0,189.2343,189.3104,188.9489,189.0059,6421.0
2023-04-10 15:40:00,198.65,198.86,198.63,198.75,11627.0,189.0155,189.2153,188.9964,189.1106,11627.0
2023-04-10 15:50:00,198.71,199.23,198.67,199.23,55390.0,189.0726,189.5673,189.0345,189.5673,55390.0
2023-04-11 09:30:00,199.45,199.61,197.9,197.9,12677.0,189.7767,189.9289,188.3018,188.3018,12677.0
2023-04-11 09:40:00,198.04,198.61,197.7,198.59,13931.0,188.435,188.9774,188.1115,188.9584,13931.0
2023-04-11 09:50:00,198.3,198.7,198.19,198.66,15953.0,188.6824,189.063,188.5778,189.025,15953.0
2023-04-11 10:00:00,198.67,199.12,198.51,198.95,7709.0,189.0345,189.4627,188.8823,189.3009,7709.0
2023-04-11 10:10:00,199.0,199.43,198.97,199.17,4084.0,189.3485,189.7576,189.3199,189.5102,4084.0
2023-04-11 10:20:00,199.22,199.24,198.96,199.13,3721.0,189.5578,189.5768,189.3104,189.4722,3721.0
2023-04-11 10:30:00,199.22,199.22,198.55,198.55,5771.0,189.5578,189.5578,188.9203,188.9203,5771.0
2023-04-11 10:40:00,198.72,198.95,198.56,198.9,3102.0,189.0821,189.3009,188.9298,189.2533,3102.0
2023-04-11 10:50:00,199.09,199.31,198.87,199.25,2413.0,189.4341,189.6435,189.2248,189.5864,2413.0
2023-04-11 11:00:00,199.3,199.42,199.19,199.31,2714.0,189.6339,189.7481,189.5293,189.6435,2714.0
2023-04-11 11:10:00,199.34,199.5,199.09,199.09,4623.0,189.672,189.8242,189.4341,189.4341,4623.0
2023-04-11 11:20:00,199.11,199.51,199.1,199.46,3526.0,189.4532,189.8338,189.4436,189.7862,3526.0
2023-04-11 11:30:00,199.39,199.54,199.32,199.5,3667.0,189.7196,189.8623,189.653,189.8242,3667.0
2023-04-11 11:40:00,199.5,199.55,199.37,199.45,13408.0,189.8242,189.8718,189.7005,189.7767,13408.0
2023-04-11 11:50:00,199.52,199.54,199.14,199.18,6810.0,189.8433,189.8623,189.4817,189.5198,6810.0
2023-04-11 12:00:00,199.22,199.22,198.89,198.93,3673.0,189.5578,189.5578,189.2438,189.2819,3673.0
2023-04-11 12:10:00,199.01,199.23,198.98,199.11,2224.0,189.358,189.5673,189.3295,189.4532,2224.0
2023-04-11 12:20:00,199.05,199.39,199.05,199.29,19772.0,189.3961,189.7196,189.3961,189.6244,19772.0
2023-04-11 12:30:00,199.38,199.38,199.14,199.37,5967.0,189.7101,189.7101,189.4817,189.7005,5967.0
2023-04-11 12:40:00,199.36,199.64,199.33,199.58,2183.0,189.691,189.9574,189.6625,189.9004,2183.0
2023-04-11 12:50:00,199.64,199.78,199.54,199.77,4189.0,189.9574,190.0907,189.8623,190.0811,4189.0
2023-04-11 13:00:00,199.78,200.17,199.69,199.99,10499.0,190.0907,190.4617,190.005,190.2905,10499.0
2023-04-11 13:10:00,199.88,199.97,199.69,199.69,3418.0,190.1858,190.2714,190.005,190.005,3418.0
2023-04-11 13:20:00,199.77,199.78,199.58,199.59,8219.0,190.0811,190.0907,189.9004,189.9099,8219.0
2023-04-11 13:30:00,199.63,199.71,199.36,199.51,16447.0,189.9479,190.0241,189.691,189.8338,16447.0
2023-04-11 13:40:00,199.55,199.71,199.51,199.65,4035.0,189.8718,190.0241,189.8338,189.967,4035.0
2023-04-11 13:50:00,199.61,199.96,199.56,199.96,16862.0,189.9289,190.2619,189.8813,190.2619,16862.0
2023-04-11 14:00:00,199.92,200.3,199.91,200.3,25008.0,190.2239,190.5854,190.2144,190.5854,25008.0
2023-04-11 14:10:00,200.3,200.73,200.15,200.72,16533.0,190.5854,190.9946,190.4427,190.9851,16533.0
2023-04-11 14:20:00,200.71,200.75,200.25,200.25,11372.0,190.9756,191.0136,190.5379,190.5379,11372.0
2023-04-11 14:30:00,200.26,200.37,200.08,200.16,7079.0,190.5474,190.652,190.3761,190.4522,7079.0
2023-04-11 14:40:00,200.2,200.2,199.8,199.89,3744.0,190.4903,190.4903,190.1097,190.1953,3744.0
2023-04-11 14:50:00,199.82,200.06,199.82,199.84,9195.0,190.1287,190.3571,190.1287,190.1477,9195.0
2023-04-11 15:00:00,199.82,199.84,199.51,199.56,6910.0,190.1287,190.1477,189.8338,189.8813,6910.0
2023-04-11 15:10:00,199.49,199.71,199.49,199.64,9030.0,189.8147,190.0241,189.8147,189.9574,9030.0
2023-04-11 15:20:00,199.59,199.64,199.32,199.44,10187.0,189.9099,189.9574,189.653,189.7671,10187.0
2023-04-11 15:30:00,199.43,199.73,199.39,199.68,23513.0,189.7576,190.0431,189.7196,189.9955,23513.0
2023-04-11 15:40:00,199.71,199.71,199.31,199.31,30019.0,190.0241,190.0241,189.6435,189.6435,30019.0
2023-04-11 15:50:00,199.31,199.31,198.67,198.89,75891.0,189.6435,189.6435,189.0345,189.2438,75891.0
2023-04-12 09:30:00,198.93,200.05,198.93,199.65,9571.0,189.2819,190.3476,189.2819,189.967,9571.0
2023-04-12 09:40:00,199.95,200.36,199.66,199.71,4177.0,190.2524,190.6425,189.9765,190.0241,4177.0
2023-04-12 09:50:00,199.71,199.99,199.66,199.87,1863.0,190.0241,190.2905,189.9765,190.1763,1863.0
2023-04-12 10:00:00,199.72,199.79,199.12,199.13,6079.0,190.0336,190.1002,189.4627,189.4722,6079.0
2023-04-12 10:10:00,199.23,199.65,199.07,199.29,6700.0,189.5673,189.967,189.4151,189.6244,6700.0
2023-04-12 10:20:00,199.32,199.51,199.1,199.21,2389.0,189.653,189.8338,189.4436,189.5483,2389.0
2023-04-12 10:30:00,199.13,199.14,198.59,198.67,5231.0,189.4722,189.4817,188.9584,189.0345,5231.0
2023-04-12 10:40:00,198.61,198.92,198.58,198.73,2413.0,188.9774,189.2724,188.9489,189.0916,2413.0
2023-04-12 10:50:00,198.66,198.68,198.34,198.68,2963.0,189.025,189.044,188.7205,189.044,2963.0
2023-04-12 11:00:00,198.72,198.8,198.23,198.36,4281.0,189.0821,189.1582,188.6158,188.7395,4281.0
2023-04-12 11:10:00,198.44,198.67,198.29,198.67,2179.0,188.8156,189.0345,188.6729,189.0345,2179.0
2023-04-12 11:20:00,198.67,199.13,198.63,199.09,4028.0,189.0345,189.4722,188.9964,189.4341,4028.0
2023-04-12 11:30:00,199.09,199.1,198.85,198.86,5780.0,189.4341,189.4436,189.2058,189.2153,5780.0
2023-04-12 11:40:00,198.87,199.23,198.86,199.19,2453.0,189.2248,189.5673,189.2153,189.5293,2453.0
2023-04-12 11:50:00,199.26,199.5,199.16,199.35,3345.0,189.5959,189.8242,189.5007,189.6815,3345.0
2023-04-12 12:00:00,199.4,199.5,199.24,199.29,3514.0,189.7291,189.8242,189.5768,189.6244,3514.0
2023-04-12 12:10:00,199.23,199.32,199.15,199.2,4788.0,189.5673,189.653,189.4912,189.5388,4788.0
2023-04-12 12:20:00,198.99,199.04,198.88,198.91,2165.0,189.339,189.3865,189.2343,189.2629,2165.0
2023-04-12 12:30:00,198.99,199.24,198.98,199.2,3293.0,189.339,189.5768,189.3295,189.5388,3293.0
2023-04-12 12:40:00,199.22,199.29,199.15,199.19,3141.0,189.5578,189.6244,189.4912,189.5293,3141.0
2023-04-12 12:50:00,199.11,199.45,199.1,199.28,2355.0,189.4532,189.7767,189.4436,189.6149,2355.0
2023-04-12 13:00:00,199.41,199.71,199.39,199.68,2899.0,189.7386,190.0241,189.7196,189.9955,2899.0
2023-04-12 13:10:00,199.74,199.88,199.66,199.66,8004.0,190.0526,190.1858,189.9765,189.9765,8004.0
2023-04-12 13:20:00,199.58,200.04,199.58,200.01,5614.0,189.9004,190.338,189.9004,190.3095,5614.0
2023-04-12 13:30:00,200.14,200.35,200.08,200.08,3044.0,190.4332,190.633,190.3761,190.3761,3044.0
2023-04-12 13:40:00,200.12,200.27,200.02,200.02,2995.0,190.4142,190.5569,190.319,190.319,2995.0
2023-04-12 13:50:00,200.02,200.35,200.02,200.35,3463.0,190.319,190.633,190.319,190.633,3463.0
2023-04-12 14:00:00,200.39,200.48,200.23,200.25,5272.0,190.6711,190.7567,190.5188,190.5379,5272.0
2023-04-12 14:10:00,200.29,200.48,200.21,200.39,7585.0,190.5759,190.7567,190.4998,190.6711,7585.0
2023-04-12 14:20:00,200.42,200.42,199.55,199.55,4501.0,190.6996,190.6996,189.8718,189.8718,4501.0
2023-04-12 14:30:00,199.55,199.66,199.41,199.44,6702.0,189.8718,189.9765,189.7386,189.7671,6702.0
2023-04-12 14:40:00,199.44,199.73,199.38,199.4,4287.0,189.7671,190.0431,189.7101,189.7291,4287.0
2023-04-12 14:50:00,199.36,199.59,199.27,199.36,4234.0,189.691,189.9099,189.6054,189.691,4234.0
2023-04-12 15:00:00,199.44,199.45,198.96,199.06,4321.0,189.7671,189.7767,189.3104,189.4056,4321.0
2023-04-12 15:10:00,199.05,199.06,198.74,198.74,7890.0,189.3961,189.4056,189.1011,189.1011,7890.0
2023-04-12 15:20:00,198.7,198.89,198.62,198.85,8326.0,189.063,189.2438,188.9869,189.2058,8326.0
2023-04-12 15:30:00,198.87,199.15,198.8,199.1,8996.0,189.2248,189.4912,189.1582,189.4436,8996.0
2023-04-12 15:40:00,199.03,199.36,198.94,198.94,11524.0,189.377,189.691,189.2914,189.2914,11524.0
2023-04-12 15:50:00,198.95,199.64,198.77,199.62,51888.0,189.3009,189.9574,189.1296,189.9384,51888.0
2023-04-13 09:30:00,198.87,199.88,198.87,199.11,14971.0,189.2248,190.1858,189.2248,189.4532,14971.0
2023-04-13 09:40:00,199.12,199.92,199.12,199.59,9609.0,189.4627,190.2239,189.4627,189.9099,9609.0
2023-04-13 09:50:00,199.23,199.61,199.04,199.38,5584.0,189.5673,189.9289,189.3865,189.7101,5584.0
2023-04-13 10:00:00,199.47,199.7,199.35,199.7,6936.0,189.7957,190.0145,189.6815,190.0145,6936.0
2023-04-13 10:10:00,199.67,200.13,199.47,199.79,7899.0,189.986,190.4237,189.7957,190.1002,7899.0
2023-04-13 10:20:00,199.85,199.9,199.62,199.75,3650.0,190.1573,190.2048,189.9384,190.0621,3650.0
2023-04-13 10:30:00,199.64,199.78,199.53,199.57,7719.0,189.9574,190.0907,189.8528,189.8908,7719.0
2023-04-13 10:40:00,199.56,199.63,199.27,199.27,7224.0,189.8813,189.9479,189.6054,189.6054,7224.0
2023-04-13 10:50:00,199.28,199.65,199.18,199.36,5522.0,189.6149,189.967,189.5198,189.691,5522.0
2023-04-13 11:00:00,199.42,199.61,199.42,199.51,5288.0,189.7481,189.9289,189.7481,189.8338,5288.0
2023-04-13 11:10:00,199.57,199.72,199.42,199.63,6656.0,189.8908,190.0336,189.7481,189.9479,6656.0
2023-04-13 11:20:00,199.63,199.8,199.59,199.8,7225.0,189.9479,190.1097,189.9099,190.1097,7225.0
2023-04-13 11:30:00,199.78,200.01,199.77,200.01,2789.0,190.0907,190.3095,190.0811,190.3095,2789.0
2023-04-13 11:40:00,200.17,200.33,200.15,200.28,5966.0,190.4617,190.614,190.4427,190.5664,5966.0
2023-04-13 11:50:00,200.18,200.24,200.03,200.16,2713.0,190.4713,190.5283,190.3285,190.4522,2713.0
2023-04-13 12:00:00,200.24,200.42,200.16,200.36,3080.0,190.5283,190.6996,190.4522,190.6425,3080.0
2023-04-13 12:10:00,200.42,200.47,200.23,200.31,4009.0,190.6996,190.7472,190.5188,190.595,4009.0
2023-04-13 12:20:00,200.3,200.31,200.18,200.22,3340.0,190.5854,190.595,190.4713,190.5093,3340.0
2023-04-13 12:30:00,200.28,200.51,200.26,200.31,7713.0,190.5664,190.7853,190.5474,190.595,7713.0
2023-04-13 12:40:00,200.32,200.4,200.25,200.36,2286.0,190.6045,190.6806,190.5379,190.6425,2286.0
2023-04-13 12:50:00,200.4,200.42,200.34,200.34,2666.0,190.6806,190.6996,190.6235,190.6235,2666.0
2023-04-13 13:00:00,200.24,200.65,200.2,200.58,9817.0,190.5283,190.9185,190.4903,190.8519,9817.0
2023-04-13 13:10:00,200.63,200.77,200.6,200.72,9244.0,190.8994,191.0326,190.8709,190.9851,9244.0
2023-04-13 13:20:00,200.65,200.65,200.48,200.49,4306.0,190.9185,190.9185,190.7567,190.7662,4306.0
2023-04-13 13:30:00,200.49,200.65,200.43,200.49,2285.0,190.7662,190.9185,190.7091,190.7662,2285.0
2023-04-13 13:40:00,200.55,200.91,200.51,200.91,7000.0,190.8233,191.1659,190.7853,191.1659,7000.0
2023-04-13 13:50:00,200.95,201.15,200.83,201.15,3723.0,191.2039,191.3942,191.0897,191.3942,3723.0
2023-04-13 14:00:00,201.11,201.37,200.96,201.37,6477.0,191.3562,191.6035,191.2134,191.6035,6477.0
2023-04-13 14:10:00,201.31,201.63,201.3,201.54,9098.0,191.5465,191.8509,191.5369,191.7653,9098.0
2023-04-13 14:20:00,201.52,201.54,201.38,201.51,3999.0,191.7463,191.7653,191.6131,191.7368,3999.0
2023-04-13 14:30:00,201.52,201.69,201.43,201.52,7645.0,191.7463,191.908,191.6606,191.7463,7645.0
2023-04-13 14:40:00,201.51,201.94,201.51,201.93,6525.0,191.7368,192.1459,191.7368,192.1364,6525.0
2023-04-13 14:50:00,201.8,201.84,201.62,201.7,6893.0,192.0127,192.0507,191.8414,191.9175,6893.0
2023-04-13 15:00:00,201.71,201.79,201.38,201.48,5379.0,191.9271,192.0032,191.6131,191.7082,5379.0
2023-04-13 15:10:00,201.48,201.57,201.16,201.27,11920.0,191.7082,191.7938,191.4037,191.5084,11920.0
2023-04-13 15:20:00,201.2,201.26,201.03,201.23,14199.0,191.4418,191.4989,191.28,191.4703,14199.0
2023-04-13 15:30:00,201.23,201.23,200.89,201.13,8965.0,191.4703,191.4703,191.1468,191.3752,8965.0
2023-04-13 15:40:00,201.15,201.27,201.0,201.02,17526.0,191.3942,191.5084,191.2515,191.2705,17526.0
2023-04-13 15:50:00,201.08,201.55,201.04,201.53,82528.0,191.3276,191.7748,191.2895,191.7558,82528.0
2023-04-14 09:30:00,201.0,201.34,200.38,200.74,12782.0,191.2515,191.575,190.6616,191.0041,12782.0
2023-04-14 09:40:00,200.72,200.76,200.23,200.46,4714.0,190.9851,191.0231,190.5188,190.7377,4714.0
2023-04-14 09:50:00,200.48,200.66,200.25,200.61,6612.0,190.7567,190.928,190.5379,190.8804,6612.0
2023-04-14 10:00:00,200.55,200.63,199.83,199.94,8951.0,190.8233,190.8994,190.1382,190.2429,8951.0
2023-04-14 10:10:00,199.97,200.35,199.85,200.11,14359.0,190.2714,190.633,190.1573,190.4047,14359.0
2023-04-14 10:20:00,200.13,200.23,199.89,200.22,10425.0,190.4237,190.5188,190.1953,190.5093,10425.0
2023-04-14 10:30:00,200.18,200.38,199.98,200.21,4133.0,190.4713,190.6616,190.281,190.4998,4133.0
2023-04-14 10:40:00,200.25,200.56,199.95,200.37,14592.0,190.5379,190.8328,190.2524,190.652,14592.0
2023-04-14 10:50:00,200.33,200.39,199.97,200.08,12583.0,190.614,190.6711,190.2714,190.3761,12583.0
2023-04-14 11:00:00,200.03,200.13,199.87,200.09,15498.0,190.3285,190.4237,190.1763,190.3856,15498.0
2023-04-14 11:10:00,200.13,200.22,199.91,200.05,12808.0,190.4237,190.5093,190.2144,190.3476,12808.0
2023-04-14 11:20:00,200.11,200.15,199.96,199.99,12029.0,190.4047,190.4427,190.2619,190.2905,12029.0
2023-04-14 11:30:00,200.04,200.2,199.82,200.0,18578.0,190.338,190.4903,190.1287,190.3,18578.0
2023-04-14 11:40:00,199.98,200.13,199.95,199.96,7206.0,190.281,190.4237,190.2524,190.2619,7206.0
2023-04-14 11:50:00,199.99,200.15,199.95,200.1,7105.0,190.2905,190.4427,190.2524,190.3951,7105.0
2023-04-14 12:00:00,200.15,200.27,200.01,200.01,7852.0,190.4427,190.5569,190.3095,190.3095,7852.0
2023-04-14 12:10:00,200.03,200.06,199.87,199.92,23791.0,190.3285,190.3571,190.1763,190.2239,23791.0
2023-04-14 12:20:00,199.88,200.22,199.88,200.06,7304.0,190.1858,190.5093,190.1858,190.3571,7304.0
2023-04-14 12:30:00,200.02,200.03,199.5,199.5,4181.0,190.319,190.3285,189.8242,189.8242,4181.0
2023-04-14 12:40:00,199.46,199.52,199.25,199.4,4335.0,189.7862,189.8433,189.5864,189.7291,4335.0
2023-04-14 12:50:00,199.32,199.32,198.85,199.16,6340.0,189.653,189.653,189.2058,189.5007,6340.0
2023-04-14 13:00:00,199.25,199.56,199.25,199.44,5791.0,189.5864,189.8813,189.5864,189.7671,5791.0
2023-04-14 13:10:00,199.57,199.66,199.49,199.6,6016.0,189.8908,189.9765,189.8147,189.9194,6016.0
2023-04-14 13:20:00,199.56,199.66,199.41,199.48,9661.0,189.8813,189.9765,189.7386,189.8052,9661.0
2023-04-14 13:30:00,199.38,199.55,199.3,199.49,24561.0,189.7101,189.8718,189.6339,189.8147,24561.0
2023-04-14 13:40:00,199.53,199.58,199.36,199.44,13732.0,189.8528,189.9004,189.691,189.7671,13732.0
2023-04-14 13:50:00,199.47,199.71,199.47,199.52,10345.0,189.7957,190.0241,189.7957,189.8433,10345.0
2023-04-14 14:00:00,199.59,199.81,199.51,199.76,5253.0,189.9099,190.1192,189.8338,190.0716,5253.0
2023-04-14 14:10:00,199.76,199.97,199.71,199.84,5144.0,190.0716,190.2714,190.0241,190.1477,5144.0
2023-04-14 14:20:00,199.81,199.93,199.75,199.87,6126.0,190.1192,190.2334,190.0621,190.1763,6126.0
2023-04-14 14:30:00,199.93,199.98,199.76,199.88,5048.0,190.2334,190.281,190.0716,190.1858,5048.0
2023-04-14 14:40:00,199.85,199.96,199.77,199.93,4440.0,190.1573,190.2619,190.0811,190.2334,4440.0
2023-04-14 14:50:00,199.93,199.95,199.83,199.88,5808.0,190.2334,190.2524,190.1382,190.1858,5808.0
2023-04-14 15:00:00,199.94,199.96,199.68,199.69,6981.0,190.2429,190.2619,189.9955,190.005,6981.0
2023-04-14 15:10:00,199.69,199.83,199.44,199.57,15442.0,190.005,190.1382,189.7671,189.8908,15442.0
2023-04-14 15:20:00,199.59,199.79,199.41,199.79,8690.0,189.9099,190.1002,189.7386,190.1002,8690.0
2023-04-14 15:30:00,199.67,199.97,199.67,199.97,10093.0,189.986,190.2714,189.986,190.2714,10093.0
2023-04-14 15:40:00,200.02,200.3,199.9,200.3,17707.0,190.319,190.5854,190.2048,190.5854,17707.0
2023-04-14 15:50:00,200.29,200.68,200.2,200.58,59491.0,190.5759,190.947,190.4903,190.8519,59491.0
2023-04-17 09:30:00,201.21,201.5,200.8,201.5,8353.0,191.4513,191.7272,191.0612,191.7272,8353.0
2023-04-17 09:40:00,201.83,201.95,201.53,201.67,8020.0,192.0412,192.1554,191.7558,191.889,8020.0
2023-04-17 09:50:00,201.69,201.92,201.34,201.4,17714.0,191.908,192.1269,191.575,191.6321,17714.0
2023-04-17 10:00:00,201.35,201.37,200.75,201.25,11818.0,191.5845,191.6035,191.0136,191.4894,11818.0
2023-04-17 10:10:00,201.24,201.48,201.23,201.48,5205.0,191.4798,191.7082,191.4703,191.7082,5205.0
2023-04-17 10:20:00,201.47,201.89,201.25,201.81,10955.0,191.6987,192.0983,191.4894,192.0222,10955.0
2023-04-17 10:30:00,201.73,202.07,201.51,201.61,12762.0,191.9461,192.2696,191.7368,191.8319,12762.0
2023-04-17 10:40:00,201.75,201.8,201.43,201.8,5072.0,191.9651,192.0127,191.6606,192.0127,5072.0
2023-04-17 10:50:00,201.78,201.87,201.47,201.6,10764.0,191.9937,192.0793,191.6987,191.8224,10764.0
2023-04-17 11:00:00,201.61,201.63,201.31,201.49,4198.0,191.8319,191.8509,191.5465,191.7177,4198.0
2023-04-17 11:10:00,201.49,201.83,201.49,201.67,3573.0,191.7177,192.0412,191.7177,191.889,3573.0
2023-04-17 11:20:00,201.68,202.31,201.67,202.29,11608.0,191.8985,192.498,191.889,192.4789,11608.0
2023-04-17 11:30:00,202.28,202.31,201.86,201.86,8375.0,192.4694,192.498,192.0698,192.0698,8375.0
2023-04-17 11:40:00,201.87,201.96,201.52,201.59,5777.0,192.0793,192.1649,191.7463,191.8129,5777.0
2023-04-17 11:50:00,201.67,201.75,201.57,201.63,2269.0,191.889,191.9651,191.7938,191.8509,2269.0
2023-04-17 12:00:00,201.58,202.07,201.57,201.85,7294.0,191.8034,192.2696,191.7938,192.0603,7294.0
2023-04-17 12:10:00,201.94,201.94,201.25,201.34,2439.0,192.1459,192.1459,191.4894,191.575,2439.0
2023-04-17 12:20:00,201.34,201.72,201.33,201.67,6907.0,191.575,191.9366,191.5655,191.889,6907.0
2023-04-17 12:30:00,201.7,201.74,201.53,201.6,1853.0,191.9175,191.9556,191.7558,191.8224,1853.0
2023-04-17 12:40:00,201.6,201.65,201.4,201.4,3261.0,191.8224,191.87,191.6321,191.6321,3261.0
2023-04-17 12:50:00,201.33,201.35,201.09,201.34,3882.0,191.5655,191.5845,191.3371,191.575,3882.0
2023-04-17 13:00:00,201.34,201.34,200.95,200.95,1979.0,191.575,191.575,191.2039,191.2039,1979.0
2023-04-17 13:10:00,201.03,201.23,200.99,201.11,6991.0,191.28,191.4703,191.242,191.3562,6991.0
2023-04-17 13:20:00,201.05,201.11,200.93,201.01,3444.0,191.2991,191.3562,191.1849,191.261,3444.0
2023-04-17 13:30:00,201.0,201.13,200.92,201.12,4263.0,191.2515,191.3752,191.1754,191.3657,4263.0
2023-04-17 13:40:00,201.07,201.29,201.07,201.25,14160.0,191.3181,191.5274,191.3181,191.4894,14160.0
2023-04-17 13:50:00,201.28,201.31,200.97,201.01,17457.0,191.5179,191.5465,191.2229,191.261,17457.0
2023-04-17 14:00:00,200.98,201.04,200.84,200.92,14087.0,191.2325,191.2895,191.0992,191.1754,14087.0
2023-04-17 14:10:00,200.92,201.05,200.82,201.05,5352.0,191.1754,191.2991,191.0802,191.2991,5352.0
2023-04-17 14:20:00,201.04,201.3,201.02,201.16,8354.0,191.2895,191.5369,191.2705,191.4037,8354.0
2023-04-17 14:30:00,201.3,201.59,201.26,201.52,5463.0,191.5369,191.8129,191.4989,191.7463,5463.0
2023-04-17 14:40:00,201.52,201.58,201.41,201.52,4280.0,191.7463,191.8034,191.6416,191.7463,4280.0
2023-04-17 14:50:00,201.53,201.94,201.53,201.92,10394.0,191.7558,192.1459,191.7558,192.1269,10394.0
2023-04-17 15:00:00,201.86,202.08,201.84,202.0,5838.0,192.0698,192.2791,192.0507,192.203,5838.0
2023-04-17 15:10:00,202.08,202.23,201.85,201.96,9780.0,192.2791,192.4218,192.0603,192.1649,9780.0
2023-04-17 15:20:00,201.9,202.31,201.9,202.21,23005.0,192.1078,192.498,192.1078,192.4028,23005.0
2023-04-17 15:30:00,202.25,202.36,201.97,201.97,28428.0,192.4409,192.5455,192.1744,192.1744,28428.0
2023-04-17 15:40:00,201.97,202.0,201.8,201.95,25486.0,192.1744,192.203,192.0127,192.1554,25486.0
2023-04-17 15:50:00,201.97,202.53,201.97,202.5,73271.0,192.1744,192.7073,192.1744,192.6787,73271.0
2023-04-18 09:30:00,203.25,205.44,203.08,205.14,21068.0,193.3924,195.4761,193.2306,195.1907,21068.0
2023-04-18 09:40:00,205.08,206.37,205.05,205.87,22554.0,195.1336,196.361,195.1051,195.8853,22554.0
2023-04-18 09:50:00,205.84,206.0,205.37,205.91,10049.0,195.8567,196.009,195.4095,195.9234,10049.0
2023-04-18 10:00:00,206.0,206.38,205.88,205.96,20620.0,196.009,196.3706,195.8948,195.9709,20620.0
2023-04-18 10:10:00,205.91,206.14,205.42,205.82,15080.0,195.9234,196.1422,195.4571,195.8377,15080.0
2023-04-18 10:20:00,205.9,206.15,205.35,205.4,12280.0,195.9138,196.1517,195.3905,195.4381,12280.0
2023-04-18 10:30:00,205.4,205.75,205.22,205.59,12114.0,195.4381,195.7711,195.2668,195.6189,12114.0
2023-04-18 10:40:00,205.66,205.82,205.4,205.51,6239.0,195.6855,195.8377,195.4381,195.5428,6239.0
2023-04-18 10:50:00,205.4,205.5,204.69,204.69,5189.0,195.4381,195.5332,194.7625,194.7625,5189.0
2023-04-18 11:00:00,204.79,205.01,204.68,204.7,9582.0,194.8577,195.067,194.753,194.772,9582.0
2023-04-18 11:10:00,204.7,204.7,204.0,204.35,12300.0,194.772,194.772,194.106,194.439,12300.0
2023-04-18 11:20:00,204.35,205.08,204.14,204.98,15520.0,194.439,195.1336,194.2392,195.0385,15520.0
2023-04-18 11:30:00,204.93,205.15,204.78,204.84,7645.0,194.9909,195.2002,194.8482,194.9052,7645.0
2023-04-18 11:40:00,204.86,205.02,204.66,204.95,7967.0,194.9243,195.0765,194.734,195.0099,7967.0
2023-04-18 11:50:00,204.9,204.97,204.66,204.73,4639.0,194.9623,195.0289,194.734,194.8006,4639.0
2023-04-18 12:00:00,204.73,205.01,204.57,205.0,11060.0,194.8006,195.067,194.6483,195.0575,11060.0
2023-04-18 12:10:00,205.06,205.32,204.98,205.29,5443.0,195.1146,195.362,195.0385,195.3334,5443.0
2023-04-18 12:20:00,205.38,205.54,205.05,205.16,5635.0,195.4191,195.5713,195.1051,195.2097,5635.0
2023-04-18 12:30:00,205.17,205.2,204.94,205.11,4994.0,195.2192,195.2478,195.0004,195.1622,4994.0
2023-04-18 12:40:00,205.11,205.3,205.05,205.26,5041.0,195.1622,195.3429,195.1051,195.3049,5041.0
2023-04-18 12:50:00,205.3,205.36,205.01,205.28,8424.0,195.3429,195.4,195.067,195.3239,8424.0
2023-04-18 13:00:00,205.2,205.37,205.07,205.32,8202.0,195.2478,195.4095,195.1241,195.362,8202.0
2023-04-18 13:10:00,205.32,205.32,204.92,205.06,3957.0,195.362,195.362,194.9814,195.1146,3957.0
2023-04-18 13:20:00,205.01,205.07,204.93,204.93,7106.0,195.067,195.1241,194.9909,194.9909,7106.0
2023-04-18 13:30:00,204.96,205.18,204.83,204.83,8901.0,195.0194,195.2288,194.8957,194.8957,8901.0
2023-04-18 13:40:00,204.91,205.16,204.89,204.89,8526.0,194.9719,195.2097,194.9528,194.9528,8526.0
2023-04-18 13:50:00,204.99,205.02,204.56,204.56,13916.0,195.048,195.0765,194.6388,194.6388,13916.0
2023-04-18 14:00:00,204.63,204.78,204.38,204.54,11071.0,194.7054,194.8482,194.4676,194.6198,11071.0
2023-04-18 14:10:00,204.47,204.53,204.12,204.2,16362.0,194.5532,194.6103,194.2202,194.2963,16362.0
2023-04-18 14:20:00,204.2,204.54,204.15,204.44,7704.0,194.2963,194.6198,194.2487,194.5246,7704.0
2023-04-18 14:30:00,204.45,204.87,204.43,204.67,22362.0,194.5342,194.9338,194.5151,194.7435,22362.0
2023-04-18 14:40:00,204.68,204.73,204.16,204.31,8088.0,194.753,194.8006,194.2582,194.401,8088.0
2023-04-18 14:50:00,204.31,204.5,204.21,204.4,8334.0,194.401,194.5817,194.3058,194.4866,8334.0
2023-04-18 15:00:00,204.46,204.52,204.37,204.37,6661.0,194.5437,194.6008,194.458,194.458,6661.0
2023-04-18 15:10:00,204.42,204.52,204.34,204.36,24001.0,194.5056,194.6008,194.4295,194.4485,24001.0
2023-04-18 15:20:00,204.36,204.37,204.18,204.29,13620.0,194.4485,194.458,194.2773,194.3819,13620.0
2023-04-18 15:30:00,204.25,204.29,204.06,204.06,16500.0,194.3439,194.3819,194.1631,194.1631,16500.0
2023-04-18 15:40:00,204.07,204.49,204.05,204.47,49753.0,194.1726,194.5722,194.1536,194.5532,49753.0
2023-04-18 15:50:00,204.41,204.59,204.04,204.37,162420.0,194.4961,194.6674,194.144,194.458,162420.0
2023-04-19 09:30:00,204.4,204.71,203.73,204.11,8317.0,194.4866,194.7816,193.8491,194.2107,8317.0
2023-04-19 09:40:00,204.03,204.18,203.4,203.61,4713.0,194.1345,194.2773,193.5351,193.7349,4713.0
2023-04-19 09:50:00,203.81,204.33,203.6,204.18,3943.0,193.9252,194.42,193.7254,194.2773,3943.0
2023-04-19 10:00:00,204.08,204.3,204.01,204.01,1740.0,194.1821,194.3914,194.1155,194.1155,1740.0
2023-04-19 10:10:00,204.18,204.38,203.6,203.72,4208.0,194.2773,194.4676,193.7254,193.8396,4208.0
2023-04-19 10:20:00,203.82,203.95,203.57,203.87,5848.0,193.9347,194.0584,193.6968,193.9823,5848.0
2023-04-19 10:30:00,203.81,203.81,203.43,203.63,4679.0,193.9252,193.9252,193.5636,193.7539,4679.0
2023-04-19 10:40:00,203.56,203.94,203.51,203.51,4071.0,193.6873,194.0489,193.6398,193.6398,4071.0
2023-04-19 10:50:00,203.49,203.51,203.16,203.32,5635.0,193.6207,193.6398,193.3067,193.459,5635.0
2023-04-19 11:00:00,203.42,203.49,203.23,203.25,5646.0,193.5541,193.6207,193.3733,193.3924,5646.0
2023-04-19 11:10:00,203.31,203.53,203.2,203.48,3762.0,193.4495,193.6588,193.3448,193.6112,3762.0
2023-04-19 11:20:00,203.47,203.75,203.41,203.71,8594.0,193.6017,193.8681,193.5446,193.8301,8594.0
2023-04-19 11:30:00,203.71,203.73,203.59,203.67,5933.0,193.8301,193.8491,193.7159,193.792,5933.0
2023-04-19 11:40:00,203.73,203.73,203.39,203.45,9376.0,193.8491,193.8491,193.5256,193.5827,9376.0
2023-04-19 11:50:00,203.42,203.47,203.12,203.47,6876.0,193.5541,193.6017,193.2687,193.6017,6876.0
2023-04-19 12:00:00,203.5,203.59,203.27,203.45,11000.0,193.6302,193.7159,193.4114,193.5827,11000.0
2023-04-19 12:10:00,203.45,203.65,203.44,203.57,8635.0,193.5827,193.773,193.5731,193.6968,8635.0
2023-04-19 12:20:00,203.57,203.6,203.39,203.52,6099.0,193.6968,193.7254,193.5256,193.6493,6099.0
2023-04-19 12:30:00,203.57,203.64,203.52,203.53,5412.0,193.6968,193.7634,193.6493,193.6588,5412.0
2023-04-19 12:40:00,203.49,203.66,203.45,203.54,3088.0,193.6207,193.7825,193.5827,193.6683,3088.0
2023-04-19 12:50:00,203.55,203.6,203.47,203.55,5547.0,193.6778,193.7254,193.6017,193.6778,5547.0
2023-04-19 13:00:00,203.57,203.68,203.54,203.64,16137.0,193.6968,193.8015,193.6683,193.7634,16137.0
2023-04-19 13:10:00,203.64,203.83,203.54,203.72,13087.0,193.7634,193.9442,193.6683,193.8396,13087.0
2023-04-19 13:20:00,203.63,203.8,203.54,203.73,6415.0,193.7539,193.9157,193.6683,193.8491,6415.0
2023-04-19 13:30:00,203.79,203.91,203.66,203.72,3237.0,193.9062,194.0204,193.7825,193.8396,3237.0
2023-04-19 13:40:00,203.73,203.86,203.68,203.78,3049.0,193.8491,193.9728,193.8015,193.8967,3049.0
2023-04-19 13:50:00,203.87,204.15,203.86,204.03,4916.0,193.9823,194.2487,193.9728,194.1345,4916.0
2023-04-19 14:00:00,204.11,204.21,203.94,203.95,5128.0,194.2107,194.3058,194.0489,194.0584,5128.0
2023-04-19 14:10:00,203.93,204.03,203.74,203.74,2836.0,194.0394,194.1345,193.8586,193.8586,2836.0
2023-04-19 14:20:00,203.68,203.8,203.66,203.76,4217.0,193.8015,193.9157,193.7825,193.8776,4217.0
2023-04-19 14:30:00,203.77,203.85,203.62,203.62,3880.0,193.8871,193.9633,193.7444,193.7444,3880.0
2023-04-19 14:40:00,203.59,203.69,203.46,203.46,3159.0,193.7159,193.811,193.5922,193.5922,3159.0
2023-04-19 14:50:00,203.44,203.6,203.44,203.54,6338.0,193.5731,193.7254,193.5731,193.6683,6338.0
2023-04-19 15:00:00,203.59,203.71,203.54,203.71,4204.0,193.7159,193.8301,193.6683,193.8301,4204.0
2023-04-19 15:10:00,203.69,203.7,203.6,203.62,4172.0,193.811,193.8205,193.7254,193.7444,4172.0
2023-04-19 15:20:00,203.58,203.68,203.46,203.59,8194.0,193.7064,193.8015,193.5922,193.7159,8194.0
2023-04-19 15:30:00,203.56,203.67,203.48,203.58,11922.0,193.6873,193.792,193.6112,193.7064,11922.0
2023-04-19 15:40:00,203.56,203.6,203.12,203.27,20091.0,193.6873,193.7254,193.2687,193.4114,20091.0
2023-04-19 15:50:00,203.3,203.59,203.27,203.59,57859.0,193.4399,193.7159,193.4114,193.7159,57859.0
2023-04-20 09:30:00,203.49,203.49,202.8,203.37,9575.0,193.6207,193.6207,192.9642,193.5065,9575.0
2023-04-20 09:40:00,203.01,203.48,202.78,202.78,4477.0,193.164,193.6112,192.9452,192.9452,4477.0
2023-04-20 09:50:00,202.64,202.67,201.82,201.82,3815.0,192.8119,192.8405,192.0317,192.0317,3815.0
2023-04-20 10:00:00,202.02,202.02,201.35,201.35,6224.0,192.222,192.222,191.5845,191.5845,6224.0
2023-04-20 10:10:00,201.37,202.2,201.37,202.2,6917.0,191.6035,192.3933,191.6035,192.3933,6917.0
2023-04-20 10:20:00,202.16,202.16,201.71,201.83,8886.0,192.3552,192.3552,191.9271,192.0412,8886.0
2023-04-20 10:30:00,201.83,202.14,201.81,202.05,1879.0,192.0412,192.3362,192.0222,192.2506,1879.0
2023-04-20 10:40:00,202.06,202.37,201.99,202.19,2886.0,192.2601,192.555,192.1935,192.3838,2886.0
2023-04-20 10:50:00,202.11,202.4,201.96,202.39,3163.0,192.3077,192.5836,192.1649,192.5741,3163.0
2023-04-20 11:00:00,202.54,202.62,202.38,202.45,1808.0,192.7168,192.7929,192.5646,192.6312,1808.0
2023-04-20 11:10:00,202.42,202.44,202.0,202.09,9662.0,192.6026,192.6216,192.203,192.2886,9662.0
2023-04-20 11:20:00,201.92,202.06,201.75,201.79,5728.0,192.1269,192.2601,191.9651,192.0032,5728.0
2023-04-20 11:30:00,201.74,201.83,201.54,201.69,7910.0,191.9556,192.0412,191.7653,191.908,7910.0
2023-04-20 11:40:00,201.68,201.82,201.33,201.44,3009.0,191.8985,192.0317,191.5655,191.6701,3009.0
2023-04-20 11:50:00,201.33,201.38,201.01,201.2,11246.0,191.5655,191.6131,191.261,191.4418,11246.0
2023-04-20 12:00:00,201.23,201.26,200.93,200.95,4663.0,191.4703,191.4989,191.1849,191.2039,4663.0
2023-04-20 12:10:00,200.99,201.21,200.85,201.2,7509.0,191.242,191.4513,191.1088,191.4418,7509.0
2023-04-20 12:20:00,201.25,201.49,201.2,201.49,3946.0,191.4894,191.7177,191.4418,191.7177,3946.0
2023-04-20 12:30:00,201.49,201.62,201.42,201.42,5248.0,191.7177,191.8414,191.6511,191.6511,5248.0
2023-04-20 12:40:00,201.45,201.9,201.44,201.74,2048.0,191.6797,192.1078,191.6701,191.9556,2048.0
2023-04-20 12:50:00,201.65,201.96,201.64,201.87,1595.0,191.87,192.1649,191.8604,192.0793,1595.0
2023-04-20 13:00:00,201.93,202.59,201.93,202.52,8328.0,192.1364,192.7644,192.1364,192.6978,8328.0
2023-04-20 13:10:00,202.52,202.6,202.42,202.55,3297.0,192.6978,192.7739,192.6026,192.7263,3297.0
2023-04-20 13:20:00,202.59,202.59,202.34,202.5,8203.0,192.7644,192.7644,192.5265,192.6787,8203.0
2023-04-20 13:30:00,202.54,202.68,202.5,202.6,3696.0,192.7168,192.85,192.6787,192.7739,3696.0
2023-04-20 13:40:00,202.58,202.72,202.55,202.72,4786.0,192.7549,192.8881,192.7263,192.8881,4786.0
2023-04-20 13:50:00,202.73,203.03,202.72,202.88,8928.0,192.8976,193.183,192.8881,193.0403,8928.0
2023-04-20 14:00:00,202.87,202.87,202.45,202.52,7876.0,193.0308,193.0308,192.6312,192.6978,7876.0
2023-04-20 14:10:00,202.62,202.7,202.43,202.7,5847.0,192.7929,192.869,192.6121,192.869,5847.0
2023-04-20 14:20:00,202.57,202.65,202.49,202.56,2825.0,192.7453,192.8215,192.6692,192.7358,2825.0
2023-04-20 14:30:00,202.5,202.57,202.28,202.29,17172.0,192.6787,192.7453,192.4694,192.4789,17172.0
2023-04-20 14:40:00,202.14,202.33,202.1,202.33,4210.0,192.3362,192.517,192.2981,192.517,4210.0
2023-04-20 14:50:00,202.36,202.51,202.29,202.47,6632.0,192.5455,192.6883,192.4789,192.6502,6632.0
2023-04-20 15:00:00,202.5,202.6,202.22,202.41,9927.0,192.6787,192.7739,192.4123,192.5931,9927.0
2023-04-20 15:10:00,202.4,202.44,202.24,202.36,17925.0,192.5836,192.6216,192.4313,192.5455,17925.0
2023-04-20 15:20:00,202.37,202.56,202.3,202.39,9188.0,192.555,192.7358,192.4884,192.5741,9188.0
2023-04-20 15:30:00,202.42,202.55,202.28,202.33,11233.0,192.6026,192.7263,192.4694,192.517,11233.0
2023-04-20 15:40:00,202.34,202.4,202.21,202.36,14368.0,192.5265,192.5836,192.4028,192.5455,14368.0
2023-04-20 15:50:00,202.33,202.98,202.16,202.93,41569.0,192.517,193.1355,192.3552,193.0879,41569.0
2023-04-21 09:30:00,203.84,203.84,202.69,202.94,21996.0,193.9537,193.9537,192.8595,193.0974,21996.0
2023-04-21 09:40:00,202.93,203.05,202.81,203.04,2247.0,193.0879,193.2021,192.9737,193.1925,2247.0
2023-04-21 09:50:00,202.89,202.94,202.47,202.48,2560.0,193.0498,193.0974,192.6502,192.6597,2560.0
2023-04-21 10:00:00,202.36,202.63,202.06,202.56,6643.0,192.5455,192.8024,192.2601,192.7358,6643.0
2023-04-21 10:10:00,202.56,202.99,202.51,202.99,9838.0,192.7358,193.145,192.6883,193.145,9838.0
2023-04-21 10:20:00,203.07,203.07,202.77,202.96,5747.0,193.2211,193.2211,192.9356,193.1164,5747.0
2023-04-21 10:30:00,202.96,203.0,202.85,202.95,9238.0,193.1164,193.1545,193.0118,193.1069,9238.0
2023-04-21 10:40:00,202.88,202.93,201.93,202.02,6465.0,193.0403,193.0879,192.1364,192.222,6465.0
2023-04-21 10:50:00,202.0,202.0,201.56,201.69,1765.0,192.203,192.203,191.7843,191.908,1765.0
2023-04-21 11:00:00,201.69,202.07,201.58,201.84,2763.0,191.908,192.2696,191.8034,192.0507,2763.0
2023-04-21 11:10:00,201.88,201.91,201.42,201.61,3551.0,192.0888,192.1174,191.6511,191.8319,3551.0
2023-04-21 11:20:00,201.59,201.59,201.05,201.06,1602.0,191.8129,191.8129,191.2991,191.3086,1602.0
2023-04-21 11:30:00,201.05,201.3,201.05,201.14,4543.0,191.2991,191.5369,191.2991,191.3847,4543.0
2023-04-21 11:40:00,201.19,201.52,201.19,201.32,3713.0,191.4323,191.7463,191.4323,191.556,3713.0
2023-04-21 11:50:00,201.34,201.52,201.31,201.43,3385.0,191.575,191.7463,191.5465,191.6606,3385.0
2023-04-21 12:00:00,201.36,201.64,201.36,201.54,3770.0,191.594,191.8604,191.594,191.7653,3770.0
2023-04-21 12:10:00,201.57,201.62,201.49,201.51,2646.0,191.7938,191.8414,191.7177,191.7368,2646.0
2023-04-21 12:20:00,201.5,201.5,201.23,201.23,3457.0,191.7272,191.7272,191.4703,191.4703,3457.0
2023-04-21 12:30:00,201.21,201.36,201.07,201.17,2345.0,191.4513,191.594,191.3181,191.4132,2345.0
2023-04-21 12:40:00,201.15,201.27,201.04,201.22,2513.0,191.3942,191.5084,191.2895,191.4608,2513.0
2023-04-21 12:50:00,201.19,201.59,201.11,201.59,4675.0,191.4323,191.8129,191.3562,191.8129,4675.0
2023-04-21 13:00:00,201.51,201.61,201.4,201.6,3484.0,191.7368,191.8319,191.6321,191.8224,3484.0
2023-04-21 13:10:00,201.65,201.66,201.37,201.38,1590.0,191.87,191.8795,191.6035,191.6131,1590.0
2023-04-21 13:20:00,201.35,202.01,201.27,202.01,11591.0,191.5845,192.2125,191.5084,192.2125,11591.0
2023-04-21 13:30:00,202.03,202.33,201.91,202.31,24404.0,192.2315,192.517,192.1174,192.498,24404.0
2023-04-21 13:40:00,202.32,202.52,202.07,202.25,35227.0,192.5075,192.6978,192.2696,192.4409,35227.0
2023-04-21 13:50:00,202.24,202.33,201.99,202.28,5345.0,192.4313,192.517,192.1935,192.4694,5345.0
2023-04-21 14:00:00,202.37,202.52,202.31,202.51,4113.0,192.555,192.6978,192.498,192.6883,4113.0
2023-04-21 14:10:00,202.52,202.53,202.39,202.52,10250.0,192.6978,192.7073,192.5741,192.6978,10250.0
2023-04-21 14:20:00,202.47,202.73,202.46,202.61,23853.0,192.6502,192.8976,192.6407,192.7834,23853.0
2023-04-21 14:30:00,202.66,202.7,202.13,202.13,4005.0,192.831,192.869,192.3267,192.3267,4005.0
2023-04-21 14:40:00,202.19,202.26,201.95,202.1,4812.0,192.3838,192.4504,192.1554,192.2981,4812.0
2023-04-21 14:50:00,202.09,202.23,202.03,202.14,5918.0,192.2886,192.4218,192.2315,192.3362,5918.0
2023-04-21 15:00:00,202.16,202.26,201.9,202.06,4678.0,192.3552,192.4504,192.1078,192.2601,4678.0
2023-04-21 15:10:00,201.95,201.95,201.52,201.53,10505.0,192.1554,192.1554,191.7463,191.7558,10505.0
2023-04-21 15:20:00,201.52,201.58,201.42,201.49,15579.0,191.7463,191.8034,191.6511,191.7177,15579.0
2023-04-21 15:30:00,201.49,201.83,201.47,201.74,10089.0,191.7177,192.0412,191.6987,191.9556,10089.0
2023-04-21 15:40:00,201.68,201.79,201.57,201.68,15407.0,191.8985,192.0032,191.7938,191.8985,15407.0
2023-04-21 15:50:00,201.65,202.09,201.62,202.06,79826.0,191.87,192.2886,191.8414,192.2601,79826.0
2023-04-24 09:30:00,202.13,202.77,201.51,201.54,8116.0,192.3267,192.9356,191.7368,191.7653,8116.0
2023-04-24 09:40:00,200.76,201.07,200.51,200.51,8682.0,191.0231,191.3181,190.7853,190.7853,8682.0
2023-04-24 09:50:00,200.62,201.11,200.58,200.92,8251.0,190.8899,191.3562,190.8519,191.1754,8251.0
2023-04-24 10:00:00,200.92,201.36,200.92,201.35,12306.0,191.1754,191.594,191.1754,191.5845,12306.0
2023-04-24 10:10:00,201.51,201.63,201.43,201.63,4495.0,191.7368,191.8509,191.6606,191.8509,4495.0
2023-04-24 10:20:00,201.66,201.7,201.44,201.7,4080.0,191.8795,191.9175,191.6701,191.9175,4080.0
2023-04-24 10:30:00,201.75,201.78,201.53,201.72,7820.0,191.9651,191.9937,191.7558,191.9366,7820.0
2023-04-24 10:40:00,201.72,201.72,201.48,201.59,4604.0,191.9366,191.9366,191.7082,191.8129,4604.0
2023-04-24 10:50:00,201.59,201.66,201.31,201.33,3613.0,191.8129,191.8795,191.5465,191.5655,3613.0
2023-04-24 11:00:00,201.34,201.46,201.31,201.38,6620.0,191.575,191.6892,191.5465,191.6131,6620.0
2023-04-24 11:10:00,201.4,201.59,201.34,201.53,3957.0,191.6321,191.8129,191.575,191.7558,3957.0
2023-04-24 11:20:00,201.58,201.58,201.26,201.34,2905.0,191.8034,191.8034,191.4989,191.575,2905.0
2023-04-24 11:30:00,201.35,201.35,200.92,200.98,4257.0,191.5845,191.5845,191.1754,191.2325,4257.0
2023-04-24 11:40:00,201.0,201.0,200.68,200.87,5269.0,191.2515,191.2515,190.947,191.1278,5269.0
2023-04-24 11:50:00,200.76,200.94,200.76,200.93,2810.0,191.0231,191.1944,191.0231,191.1849,2810.0
2023-04-24 12:00:00,200.88,200.96,200.79,200.79,4406.0,191.1373,191.2134,191.0517,191.0517,4406.0
2023-04-24 12:10:00,200.75,200.75,200.52,200.71,7149.0,191.0136,191.0136,190.7948,190.9756,7149.0
2023-04-24 12:20:00,200.85,200.86,200.77,200.85,2367.0,191.1088,191.1183,191.0326,191.1088,2367.0
2023-04-24 12:30:00,200.85,201.6,200.84,201.57,10753.0,191.1088,191.8224,191.0992,191.7938,10753.0
2023-04-24 12:40:00,201.58,201.88,201.51,201.88,7592.0,191.8034,192.0888,191.7368,192.0888,7592.0
2023-04-24 12:50:00,201.84,202.11,201.81,202.06,6315.0,192.0507,192.3077,192.0222,192.2601,6315.0
2023-04-24 13:00:00,202.05,202.32,202.0,202.03,20578.0,192.2506,192.5075,192.203,192.2315,20578.0
2023-04-24 13:10:00,202.01,202.02,201.71,201.72,4579.0,192.2125,192.222,191.9271,191.9366,4579.0
2023-04-24 13:20:00,201.74,201.9,201.69,201.78,3515.0,191.9556,192.1078,191.908,191.9937,3515.0
2023-04-24 13:30:00,201.81,201.98,201.73,201.98,5304.0,192.0222,192.184,191.9461,192.184,5304.0
2023-04-24 13:40:00,201.99,202.13,201.99,202.03,3218.0,192.1935,192.3267,192.1935,192.2315,3218.0
2023-04-24 13:50:00,202.06,202.24,202.03,202.08,5325.0,192.2601,192.4313,192.2315,192.2791,5325.0
2023-04-24 14:00:00,202.11,202.23,201.85,201.89,4247.0,192.3077,192.4218,192.0603,192.0983,4247.0
2023-04-24 14:10:00,201.77,201.77,201.51,201.51,2731.0,191.9841,191.9841,191.7368,191.7368,2731.0
2023-04-24 14:20:00,201.55,201.62,201.42,201.59,3826.0,191.7748,191.8414,191.6511,191.8129,3826.0
2023-04-24 14:30:00,201.6,201.65,201.4,201.42,2963.0,191.8224,191.87,191.6321,191.6511,2963.0
2023-04-24 14:40:00,201.42,201.42,201.25,201.27,2635.0,191.6511,191.6511,191.4894,191.5084,2635.0
2023-04-24 14:50:00,201.3,201.44,201.27,201.35,4285.0,191.5369,191.6701,191.5084,191.5845,4285.0
2023-04-24 15:00:00,201.34,201.46,201.34,201.42,3189.0,191.575,191.6892,191.575,191.6511,3189.0
2023-04-24 15:10:00,201.45,201.62,201.37,201.55,6018.0,191.6797,191.8414,191.6035,191.7748,6018.0
2023-04-24 15:20:00,201.52,201.74,201.47,201.7,9539.0,191.7463,191.9556,191.6987,191.9175,9539.0
2023-04-24 15:30:00,201.73,201.85,201.67,201.7,8559.0,191.9461,192.0603,191.889,191.9175,8559.0
2023-04-24 15:40:00,201.73,202.25,201.73,202.21,24617.0,191.9461,192.4409,191.9461,192.4028,24617.0
2023-04-24 15:50:00,202.17,202.45,201.94,202.17,82938.0,192.3647,192.6312,192.1459,192.3647,82938.0
2023-04-25 09:30:00,201.01,201.31,200.75,201.13,14245.0,191.261,191.5465,191.0136,191.3752,14245.0
2023-04-25 09:40:00,201.23,201.35,200.96,201.09,3812.0,191.4703,191.5845,191.2134,191.3371,3812.0
2023-04-25 09:50:00,201.12,201.17,200.78,201.06,5359.0,191.3657,191.4132,191.0422,191.3086,5359.0
2023-04-25 10:00:00,201.02,201.04,200.65,200.71,3673.0,191.2705,191.2895,190.9185,190.9756,3673.0
2023-04-25 10:10:00,200.73,200.73,200.2,200.56,3869.0,190.9946,190.9946,190.4903,190.8328,3869.0
2023-04-25 10:20:00,200.51,200.76,200.39,200.76,6468.0,190.7853,191.0231,190.6711,191.0231,6468.0
2023-04-25 10:30:00,200.88,200.97,200.59,200.78,5229.0,191.1373,191.2229,190.8614,191.0422,5229.0
2023-04-25 10:40:00,200.83,200.91,200.74,200.81,4331.0,191.0897,191.1659,191.0041,191.0707,4331.0
2023-04-25 10:50:00,200.81,201.23,200.74,201.07,2743.0,191.0707,191.4703,191.0041,191.3181,2743.0
2023-04-25 11:00:00,201.14,201.38,201.0,201.2,4023.0,191.3847,191.6131,191.2515,191.4418,4023.0
2023-04-25 11:10:00,201.27,201.48,201.21,201.35,4832.0,191.5084,191.7082,191.4513,191.5845,4832.0
2023-04-25 11:20:00,201.36,201.36,201.0,201.07,2662.0,191.594,191.594,191.2515,191.3181,2662.0
2023-04-25 11:30:00,201.03,201.03,200.71,200.81,1946.0,191.28,191.28,190.9756,191.0707,1946.0
2023-04-25 11:40:00,200.73,200.77,200.58,200.77,751.0,190.9946,191.0326,190.8519,191.0326,751.0
2023-04-25 11:50:00,200.63,200.71,200.35,200.35,3600.0,190.8994,190.9756,190.633,190.633,3600.0
2023-04-25 12:00:00,200.31,200.67,200.3,200.56,4091.0,190.595,190.9375,190.5854,190.8328,4091.0
2023-04-25 12:10:00,200.57,200.66,200.44,200.59,2924.0,190.8423,190.928,190.7186,190.8614,2924.0
2023-04-25 12:20:00,200.59,200.67,200.53,200.65,2565.0,190.8614,190.9375,190.8043,190.9185,2565.0
2023-04-25 12:30:00,200.59,200.7,200.54,200.7,1839.0,190.8614,190.966,190.8138,190.966,1839.0
2023-04-25 12:40:00,200.73,200.84,200.65,200.68,2254.0,190.9946,191.0992,190.9185,190.947,2254.0
2023-04-25 12:50:00,200.55,200.68,200.37,200.37,4776.0,190.8233,190.947,190.652,190.652,4776.0
2023-04-25 13:00:00,200.37,200.58,200.37,200.45,4302.0,190.652,190.8519,190.652,190.7282,4302.0
2023-04-25 13:10:00,200.45,200.45,199.65,199.73,4042.0,190.7282,190.7282,189.967,190.0431,4042.0
2023-04-25 13:20:00,199.76,199.84,199.44,199.5,7134.0,190.0716,190.1477,189.7671,189.8242,7134.0
2023-04-25 13:30:00,199.51,199.51,199.33,199.38,6362.0,189.8338,189.8338,189.6625,189.7101,6362.0
2023-04-25 13:40:00,199.38,199.45,199.25,199.25,9366.0,189.7101,189.7767,189.5864,189.5864,9366.0
2023-04-25 13:50:00,199.25,199.46,199.18,199.3,24837.0,189.5864,189.7862,189.5198,189.6339,24837.0
2023-04-25 14:00:00,199.29,199.34,199.19,199.29,3407.0,189.6244,189.672,189.5293,189.6244,3407.0
2023-04-25 14:10:00,199.28,199.38,199.11,199.11,5381.0,189.6149,189.7101,189.4532,189.4532,5381.0
2023-04-25 14:20:00,199.2,199.36,199.2,199.36,7193.0,189.5388,189.691,189.5388,189.691,7193.0
2023-04-25 14:30:00,199.36,199.58,199.33,199.47,5488.0,189.691,189.9004,189.6625,189.7957,5488.0
2023-04-25 14:40:00,199.46,199.49,199.12,199.31,8077.0,189.7862,189.8147,189.4627,189.6435,8077.0
2023-04-25 14:50:00,199.33,199.34,199.01,199.02,3128.0,189.6625,189.672,189.358,189.3675,3128.0
2023-04-25 15:00:00,199.03,199.09,198.91,198.93,7378.0,189.377,189.4341,189.2629,189.2819,7378.0
2023-04-25 15:10:00,198.97,199.71,198.92,199.7,4115.0,189.3199,190.0241,189.2724,190.0145,4115.0
2023-04-25 15:20:00,199.7,199.77,199.47,199.49,11195.0,190.0145,190.0811,189.7957,189.8147,11195.0
2023-04-25 15:30:00,199.54,199.57,199.33,199.4,17304.0,189.8623,189.8908,189.6625,189.7291,17304.0
2023-04-25 15:40:00,199.4,199.42,199.12,199.19,22649.0,189.7291,189.7481,189.4627,189.5293,22649.0
2023-04-25 15:50:00,199.17,199.63,199.0,199.31,108175.0,189.5102,189.9479,189.3485,189.6435,108175.0
2023-04-26 09:30:00,197.55,198.24,196.42,196.63,14630.0,187.9688,188.6253,186.8936,187.0934,14630.0
2023-04-26 09:40:00,196.91,197.11,195.93,196.25,6199.0,187.3599,187.5502,186.4274,186.7319,6199.0
2023-04-26 09:50:00,196.15,196.15,195.01,195.39,7171.0,186.6367,186.6367,185.552,185.9136,7171.0
2023-04-26 10:00:00,195.47,195.76,195.15,195.26,10474.0,185.9897,186.2656,185.6852,185.7899,10474.0
2023-04-26 10:10:00,195.16,195.73,195.06,195.26,8241.0,185.6947,186.2371,185.5996,185.7899,8241.0
2023-04-26 10:20:00,195.32,195.32,194.75,194.93,12504.0,185.847,185.847,185.3046,185.4759,12504.0
2023-04-26 10:30:00,194.86,195.21,194.64,194.8,13121.0,185.4093,185.7423,185.1999,185.3522,13121.0
2023-04-26 10:40:00,194.79,194.93,194.31,194.38,9559.0,185.3427,185.4759,184.886,184.9526,9559.0
2023-04-26 10:50:00,194.37,195.27,194.13,195.19,8426.0,184.943,185.7994,184.7147,185.7233,8426.0
2023-04-26 11:00:00,195.36,195.75,195.32,195.59,6686.0,185.885,186.2561,185.847,186.1039,6686.0
2023-04-26 11:10:00,195.71,196.01,195.68,195.7,6515.0,186.2181,186.5035,186.1895,186.2085,6515.0
2023-04-26 11:20:00,195.73,196.02,195.49,195.99,9599.0,186.2371,186.513,186.0087,186.4845,9599.0
2023-04-26 11:30:00,196.09,196.16,195.7,195.79,10630.0,186.5796,186.6462,186.2085,186.2942,10630.0
2023-04-26 11:40:00,195.8,195.87,195.58,195.81,6404.0,186.3037,186.3703,186.0944,186.3132,6404.0
2023-04-26 11:50:00,195.81,195.84,195.34,195.44,4911.0,186.3132,186.3417,185.866,185.9611,4911.0
2023-04-26 12:00:00,195.52,195.75,195.52,195.59,5453.0,186.0373,186.2561,186.0373,186.1039,5453.0
2023-04-26 12:10:00,195.66,195.75,195.41,195.54,8233.0,186.1705,186.2561,185.9326,186.0563,8233.0
2023-04-26 12:20:00,195.46,195.54,194.9,195.0,3257.0,185.9802,186.0563,185.4473,185.5425,3257.0
2023-04-26 12:30:00,195.11,195.34,195.02,195.33,4006.0,185.6472,185.866,185.5615,185.8565,4006.0
2023-04-26 12:40:00,195.25,195.25,194.99,195.14,4335.0,185.7804,185.7804,185.533,185.6757,4335.0
2023-04-26 12:50:00,195.13,195.13,194.91,194.96,5202.0,185.6662,185.6662,185.4569,185.5044,5202.0
2023-04-26 13:00:00,195.18,195.39,194.96,194.96,4711.0,185.7138,185.9136,185.5044,185.5044,4711.0
2023-04-26 13:10:00,194.96,194.96,194.78,194.82,4393.0,185.5044,185.5044,185.3332,185.3712,4393.0
2023-04-26 13:20:00,194.81,194.96,194.77,194.82,7512.0,185.3617,185.5044,185.3236,185.3712,7512.0
2023-04-26 13:30:00,194.97,195.01,194.78,194.91,9816.0,185.5139,185.552,185.3332,185.4569,9816.0
2023-04-26 13:40:00,194.88,194.93,194.65,194.74,28087.0,185.4283,185.4759,185.2095,185.2951,28087.0
2023-04-26 13:50:00,194.7,194.7,194.37,194.6,8612.0,185.257,185.257,184.943,185.1619,8612.0
2023-04-26 14:00:00,194.58,194.61,194.35,194.47,6915.0,185.1429,185.1714,184.924,185.0382,6915.0
2023-04-26 14:10:00,194.48,194.64,194.38,194.38,4089.0,185.0477,185.1999,184.9526,184.9526,4089.0
2023-04-26 14:20:00,194.28,194.59,194.17,194.59,5673.0,184.8574,185.1524,184.7527,185.1524,5673.0
2023-04-26 14:30:00,194.59,194.62,194.22,194.27,6188.0,185.1524,185.1809,184.8003,184.8479,6188.0
2023-04-26 14:40:00,194.25,194.31,194.04,194.17,6628.0,184.8289,184.886,184.629,184.7527,6628.0
2023-04-26 14:50:00,194.11,194.44,194.1,194.4,7297.0,184.6957,185.0096,184.6861,184.9716,7297.0
2023-04-26 15:00:00,194.41,194.53,194.23,194.45,11524.0,184.9811,185.0953,184.8098,185.0192,11524.0
2023-04-26 15:10:00,194.44,194.6,194.26,194.33,6912.0,185.0096,185.1619,184.8384,184.905,6912.0
2023-04-26 15:20:00,194.32,194.46,194.17,194.29,10217.0,184.8955,185.0287,184.7527,184.8669,10217.0
2023-04-26 15:30:00,194.32,194.39,194.03,194.19,24086.0,184.8955,184.9621,184.6195,184.7718,24086.0
2023-04-26 15:40:00,194.24,194.37,194.04,194.16,42596.0,184.8193,184.943,184.629,184.7432,42596.0
2023-04-26 15:50:00,194.14,194.74,194.05,194.49,106759.0,184.7242,185.2951,184.6386,185.0572,106759.0
2023-04-27 09:30:00,194.25,194.72,193.94,194.54,13901.0,184.8289,185.2761,184.5339,185.1048,13901.0
2023-04-27 09:40:00,194.71,195.62,194.36,195.29,19921.0,185.2666,186.1324,184.9335,185.8184,19921.0
2023-04-27 09:50:00,195.62,196.55,195.44,196.55,13087.0,186.1324,187.0173,185.9611,187.0173,13087.0
2023-04-27 10:00:00,196.47,196.47,195.26,195.46,11984.0,186.9412,186.9412,185.7899,185.9802,11984.0
2023-04-27 10:10:00,195.63,195.75,195.37,195.59,15883.0,186.1419,186.2561,185.8945,186.1039,15883.0
2023-04-27 10:20:00,195.53,195.77,195.37,195.45,13853.0,186.0468,186.2751,185.8945,185.9707,13853.0
2023-04-27 10:30:00,195.39,195.53,194.95,195.33,12164.0,185.9136,186.0468,185.4949,185.8565,12164.0
2023-04-27 10:40:00,195.24,195.25,194.8,194.83,7810.0,185.7708,185.7804,185.3522,185.3807,7810.0
2023-04-27 10:50:00,194.9,194.9,194.41,194.67,23000.0,185.4473,185.4473,184.9811,185.2285,23000.0
2023-04-27 11:00:00,194.81,195.14,194.69,194.95,16490.0,185.3617,185.6757,185.2475,185.4949,16490.0
2023-04-27 11:10:00,194.96,194.99,194.16,194.18,21565.0,185.5044,185.533,184.7432,184.7623,21565.0
2023-04-27 11:20:00,194.19,194.81,194.04,194.77,21453.0,184.7718,185.3617,184.629,185.3236,21453.0
2023-04-27 11:30:00,194.71,195.08,194.7,194.8,17515.0,185.2666,185.6186,185.257,185.3522,17515.0
2023-04-27 11:40:00,194.81,195.51,194.8,195.31,9157.0,185.3617,186.0278,185.3522,185.8375,9157.0
2023-04-27 11:50:00,195.33,196.0,195.33,196.0,23215.0,185.8565,186.494,185.8565,186.494,23215.0
2023-04-27 12:00:00,196.03,196.5,196.03,196.27,13982.0,186.5225,186.9697,186.5225,186.7509,13982.0
2023-04-27 12:10:00,196.21,196.35,195.91,196.28,14741.0,186.6938,186.827,186.4084,186.7604,14741.0
2023-04-27 12:20:00,196.25,196.71,196.24,196.52,33343.0,186.7319,187.1696,186.7223,186.9888,33343.0
2023-04-27 12:30:00,196.52,196.84,196.46,196.56,15244.0,186.9888,187.2932,186.9317,187.0268,15244.0
2023-04-27 12:40:00,196.53,196.59,196.21,196.45,21887.0,186.9983,187.0554,186.6938,186.9222,21887.0
2023-04-27 12:50:00,196.44,196.48,195.72,195.89,20841.0,186.9126,186.9507,186.2276,186.3893,20841.0
2023-04-27 13:00:00,195.93,196.19,195.73,195.88,26870.0,186.4274,186.6748,186.2371,186.3798,26870.0
2023-04-27 13:10:00,195.88,195.93,195.52,195.87,28182.0,186.3798,186.4274,186.0373,186.3703,28182.0
2023-04-27 13:20:00,195.84,196.2,195.82,196.16,26949.0,186.3417,186.6843,186.3227,186.6462,26949.0
2023-04-27 13:30:00,196.18,196.52,196.05,196.27,21406.0,186.6653,186.9888,186.5416,186.7509,21406.0
2023-04-27 13:40:00,196.25,196.32,195.94,196.09,11842.0,186.7319,186.7985,186.4369,186.5796,11842.0
2023-04-27 13:50:00,196.15,196.25,196.04,196.15,11032.0,186.6367,186.7319,186.532,186.6367,11032.0
2023-04-27 14:00:00,196.15,196.33,196.06,196.22,15481.0,186.6367,186.808,186.5511,186.7033,15481.0
2023-04-27 14:10:00,196.22,196.38,196.0,196.37,20597.0,186.7033,186.8556,186.494,186.846,20597.0
2023-04-27 14:20:00,196.38,196.68,196.3,196.64,14277.0,186.8556,187.141,186.7794,187.1029,14277.0
2023-04-27 14:30:00,196.64,196.95,196.59,196.83,29650.0,187.1029,187.3979,187.0554,187.2837,29650.0
2023-04-27 14:40:00,196.83,197.29,196.81,197.12,13778.0,187.2837,187.7214,187.2647,187.5597,13778.0
2023-04-27 14:50:00,197.19,197.66,197.19,197.59,12357.0,187.6263,188.0735,187.6263,188.0069,12357.0
2023-04-27 15:00:00,197.59,197.81,197.51,197.68,15313.0,188.0069,188.2162,187.9308,188.0925,15313.0
2023-04-27 15:10:00,197.75,197.87,197.5,197.77,20163.0,188.1591,188.2733,187.9212,188.1781,20163.0
2023-04-27 15:20:00,197.8,197.81,197.37,197.51,19618.0,188.2067,188.2162,187.7975,187.9308,19618.0
2023-04-27 15:30:00,197.53,197.73,197.45,197.55,25683.0,187.9498,188.1401,187.8737,187.9688,25683.0
2023-04-27 15:40:00,197.56,197.68,197.41,197.49,39074.0,187.9783,188.0925,187.8356,187.9117,39074.0
2023-04-27 15:50:00,197.44,198.02,197.25,198.01,128966.0,187.8641,188.416,187.6834,188.4065,128966.0
2023-04-28 09:30:00,201.12,202.2,196.75,198.08,58935.0,191.3657,192.3933,187.2076,188.4731,58935.0
2023-04-28 09:40:00,197.8,198.7,196.12,196.53,27069.0,188.2067,189.063,186.6082,186.9983,27069.0
2023-04-28 09:50:00,196.55,196.55,194.98,194.98,23230.0,187.0173,187.0173,185.5235,185.5235,23230.0
2023-04-28 10:00:00,195.0,196.44,194.67,196.38,21715.0,185.5425,186.9126,185.2285,186.8556,21715.0
2023-04-28 10:10:00,196.38,196.38,194.91,195.28,32509.0,186.8556,186.8556,185.4569,185.8089,32509.0
2023-04-28 10:20:00,195.37,197.04,195.29,196.27,29292.0,185.8945,187.4835,185.8184,186.7509,29292.0
2023-04-28 10:30:00,196.36,197.08,196.02,196.85,45775.0,186.8365,187.5216,186.513,187.3028,45775.0
2023-04-28 10:40:00,196.97,197.24,196.27,197.05,26596.0,187.4169,187.6738,186.7509,187.4931,26596.0
2023-04-28 10:50:00,197.05,197.4,196.34,196.43,32322.0,187.4931,187.8261,186.8175,186.9031,32322.0
2023-04-28 11:00:00,196.39,197.13,196.16,197.13,22563.0,186.8651,187.5692,186.6462,187.5692,22563.0
2023-04-28 11:10:00,197.21,197.84,197.2,197.37,14656.0,187.6453,188.2447,187.6358,187.7975,14656.0
2023-04-28 11:20:00,197.37,197.49,197.0,197.0,19036.0,187.7975,187.9117,187.4455,187.4455,19036.0
2023-04-28 11:30:00,196.97,197.12,196.44,196.71,15983.0,187.4169,187.5597,186.9126,187.1696,15983.0
2023-04-28 11:40:00,196.65,197.06,196.15,196.56,12576.0,187.1125,187.5026,186.6367,187.0268,12576.0
2023-04-28 11:50:00,196.56,196.87,196.33,196.8,10688.0,187.0268,187.3218,186.808,187.2552,10688.0
2023-04-28 12:00:00,196.84,196.95,195.99,196.14,9473.0,187.2932,187.3979,186.4845,186.6272,9473.0
2023-04-28 12:10:00,196.2,196.23,195.99,195.99,9076.0,186.6843,186.7128,186.4845,186.4845,9076.0
2023-04-28 12:20:00,196.0,196.39,195.96,196.31,14247.0,186.494,186.8651,186.4559,186.789,14247.0
2023-04-28 12:30:00,196.33,196.33,195.97,196.01,14263.0,186.808,186.808,186.4654,186.5035,14263.0
2023-04-28 12:40:00,196.0,196.18,195.54,195.54,15448.0,186.494,186.6653,186.0563,186.0563,15448.0
2023-04-28 12:50:00,195.56,195.76,195.27,195.75,18723.0,186.0753,186.2656,185.7994,186.2561,18723.0
2023-04-28 13:00:00,195.88,196.15,195.6,195.6,15301.0,186.3798,186.6367,186.1134,186.1134,15301.0
2023-04-28 13:10:00,195.6,195.6,195.04,195.04,14096.0,186.1134,186.1134,185.5805,185.5805,14096.0
2023-04-28 13:20:00,195.03,195.19,194.81,194.98,18934.0,185.571,185.7233,185.3617,185.5235,18934.0
2023-04-28 13:30:00,194.98,195.48,194.96,195.48,17031.0,185.5235,185.9992,185.5044,185.9992,17031.0
2023-04-28 13:40:00,195.45,195.78,195.3,195.78,14583.0,185.9707,186.2847,185.8279,186.2847,14583.0
2023-04-28 13:50:00,195.66,196.16,195.62,196.16,18197.0,186.1705,186.6462,186.1324,186.6462,18197.0
2023-04-28 14:00:00,196.18,196.58,196.17,196.48,16262.0,186.6653,187.0459,186.6557,186.9507,16262.0
2023-04-28 14:10:00,196.48,196.85,196.41,196.82,24106.0,186.9507,187.3028,186.8841,187.2742,24106.0
2023-04-28 14:20:00,196.78,196.78,196.41,196.47,14305.0,187.2362,187.2362,186.8841,186.9412,14305.0
2023-04-28 14:30:00,196.47,196.51,195.62,195.7,19599.0,186.9412,186.9793,186.1324,186.2085,19599.0
2023-04-28 14:40:00,195.69,196.01,195.26,195.26,15420.0,186.199,186.5035,185.7899,185.7899,15420.0
2023-04-28 14:50:00,195.31,195.8,195.16,195.48,29407.0,185.8375,186.3037,185.6947,185.9992,29407.0
2023-04-28 15:00:00,195.52,195.94,195.52,195.7,18310.0,186.0373,186.4369,186.0373,186.2085,18310.0
2023-04-28 15:10:00,195.73,196.04,195.66,195.81,25505.0,186.2371,186.532,186.1705,186.3132,25505.0
2023-04-28 15:20:00,195.81,195.91,195.45,195.47,23641.0,186.3132,186.4084,185.9707,185.9897,23641.0
2023-04-28 15:30:00,195.52,195.65,195.34,195.39,33213.0,186.0373,186.161,185.866,185.9136,33213.0
2023-04-28 15:40:00,195.39,195.4,195.02,195.02,50666.0,185.9136,185.9231,185.5615,185.5615,50666.0
2023-04-28 15:50:00,195.1,195.3,194.93,195.14,243399.0,185.6376,185.8279,185.4759,185.6757,243399.0
2023-05-01 09:30:00,195.15,196.74,195.02,196.44,27174.0,185.6852,187.1981,185.5615,186.9126,27174.0
2023-05-01 09:40:00,196.42,197.43,196.39,197.3,11584.0,186.8936,187.8546,186.8651,187.7309,11584.0
2023-05-01 09:50:00,197.36,197.38,196.04,196.33,12814.0,187.788,187.8071,186.532,186.808,12814.0
2023-05-01 10:00:00,196.33,196.53,195.82,195.88,8900.0,186.808,186.9983,186.3227,186.3798,8900.0
2023-05-01 10:10:00,195.89,196.08,195.39,195.81,21136.0,186.3893,186.5701,185.9136,186.3132,21136.0
2023-05-01 10:20:00,195.8,195.86,195.5,195.5,7746.0,186.3037,186.3608,186.0182,186.0182,7746.0
2023-05-01 10:30:00,195.6,195.67,195.34,195.55,7507.0,186.1134,186.18,185.866,186.0658,7507.0
2023-05-01 10:40:00,195.51,196.05,195.26,196.05,16962.0,186.0278,186.5416,185.7899,186.5416,16962.0
2023-05-01 10:50:00,196.07,196.1,195.44,195.74,11361.0,186.5606,186.5891,185.9611,186.2466,11361.0
2023-05-01 11:00:00,195.69,196.11,195.61,195.95,10677.0,186.199,186.5987,186.1229,186.4464,10677.0
2023-05-01 11:10:00,195.97,196.25,195.96,196.18,10704.0,186.4654,186.7319,186.4559,186.6653,10704.0
2023-05-01 11:20:00,196.24,196.48,196.12,196.41,8782.0,186.7223,186.9507,186.6082,186.8841,8782.0
2023-05-01 11:30:00,196.3,196.64,196.2,196.55,7783.0,186.7794,187.1029,186.6843,187.0173,7783.0
2023-05-01 11:40:00,196.5,196.62,196.39,196.58,9803.0,186.9697,187.0839,186.8651,187.0459,9803.0
2023-05-01 11:50:00,196.58,196.6,196.17,196.38,4660.0,187.0459,187.0649,186.6557,186.8556,4660.0
2023-05-01 12:00:00,196.37,196.38,195.96,196.15,8221.0,186.846,186.8556,186.4559,186.6367,8221.0
2023-05-01 12:10:00,196.22,196.31,196.03,196.16,5417.0,186.7033,186.789,186.5225,186.6462,5417.0
2023-05-01 12:20:00,196.08,196.16,195.91,195.91,17249.0,186.5701,186.6462,186.4084,186.4084,17249.0
2023-05-01 12:30:00,195.93,196.47,195.88,196.47,7969.0,186.4274,186.9412,186.3798,186.9412,7969.0
2023-05-01 12:40:00,196.4,196.49,195.97,196.12,5764.0,186.8746,186.9602,186.4654,186.6082,5764.0
2023-05-01 12:50:00,196.14,196.33,195.93,196.33,10546.0,186.6272,186.808,186.4274,186.808,10546.0
2023-05-01 13:00:00,196.27,196.56,196.19,196.52,6874.0,186.7509,187.0268,186.6748,186.9888,6874.0
2023-05-01 13:10:00,196.48,196.52,196.21,196.33,8605.0,186.9507,186.9888,186.6938,186.808,8605.0
2023-05-01 13:20:00,196.32,196.42,195.94,195.94,9649.0,186.7985,186.8936,186.4369,186.4369,9649.0
2023-05-01 13:30:00,195.93,195.98,195.5,195.5,26675.0,186.4274,186.475,186.0182,186.0182,26675.0
2023-05-01 13:40:00,195.56,196.19,195.56,196.19,13262.0,186.0753,186.6748,186.0753,186.6748,13262.0
2023-05-01 13:50:00,196.13,196.23,195.94,195.98,12150.0,186.6177,186.7128,186.4369,186.475,12150.0
2023-05-01 14:00:00,196.01,196.04,195.65,195.75,12093.0,186.5035,186.532,186.161,186.2561,12093.0
2023-05-01 14:10:00,195.69,195.75,195.36,195.43,6377.0,186.199,186.2561,185.885,185.9516,6377.0
2023-05-01 14:20:00,195.47,195.8,195.42,195.8,13590.0,185.9897,186.3037,185.9421,186.3037,13590.0
2023-05-01 14:30:00,195.81,195.81,195.31,195.34,10049.0,186.3132,186.3132,185.8375,185.866,10049.0
2023-05-01 14:40:00,195.31,195.64,195.11,195.2,14421.0,185.8375,186.1514,185.6472,185.7328,14421.0
2023-05-01 14:50:00,195.15,195.33,195.06,195.33,10366.0,185.6852,185.8565,185.5996,185.8565,10366.0
2023-05-01 15:00:00,195.41,195.44,195.02,195.03,12006.0,185.9326,185.9611,185.5615,185.571,12006.0
2023-05-01 15:10:00,195.05,195.11,194.83,194.9,11063.0,185.5901,185.6472,185.3807,185.4473,11063.0
2023-05-01 15:20:00,194.84,195.04,194.67,194.75,18904.0,185.3902,185.5805,185.2285,185.3046,18904.0
2023-05-01 15:30:00,194.68,194.85,194.57,194.64,21617.0,185.238,185.3998,185.1333,185.1999,21617.0
2023-05-01 15:40:00,194.65,194.83,194.48,194.56,30234.0,185.2095,185.3807,185.0477,185.1238,30234.0
2023-05-01 15:50:00,194.58,194.75,194.31,194.71,113727.0,185.1429,185.3046,184.886,185.2666,113727.0
2023-05-02 09:30:00,194.01,194.53,192.05,192.82,24729.0,184.6005,185.0953,182.7356,183.4682,24729.0
2023-05-02 09:40:00,192.84,192.97,192.47,192.73,16757.0,183.4872,183.6109,183.1352,183.3826,16757.0
2023-05-02 09:50:00,192.71,192.77,192.3,192.38,8544.0,183.3636,183.4206,182.9734,183.0496,8544.0
2023-05-02 10:00:00,192.3,192.35,191.07,191.35,28748.0,182.9734,183.021,181.8031,182.0695,28748.0
2023-05-02 10:10:00,191.36,192.16,191.22,192.16,19434.0,182.079,182.8402,181.9458,182.8402,19434.0
2023-05-02 10:20:00,192.26,192.28,191.43,191.51,22653.0,182.9354,182.9544,182.1456,182.2218,22653.0
2023-05-02 10:30:00,191.52,191.53,191.1,191.24,24442.0,182.2313,182.2408,181.8316,181.9648,24442.0
2023-05-02 10:40:00,191.28,191.41,190.87,191.0,27169.0,182.0029,182.1266,181.6128,181.7365,27169.0
2023-05-02 10:50:00,190.96,191.16,190.59,190.87,26725.0,181.6984,181.8887,181.3464,181.6128,26725.0
2023-05-02 11:00:00,190.85,190.88,190.15,190.15,17574.0,181.5938,181.6223,180.9277,180.9277,17574.0
2023-05-02 11:10:00,190.23,190.4,189.7,189.71,61433.0,181.0038,181.1656,180.4995,180.5091,61433.0
2023-05-02 11:20:00,189.67,190.04,189.36,189.59,17279.0,180.471,180.823,180.176,180.3949,17279.0
2023-05-02 11:30:00,189.58,189.9,189.07,189.65,18876.0,180.3854,180.6898,179.9001,180.452,18876.0
2023-05-02 11:40:00,189.63,189.84,189.51,189.79,15249.0,180.4329,180.6327,180.3188,180.5852,15249.0
2023-05-02 11:50:00,189.8,189.83,189.2,189.61,13492.0,180.5947,180.6232,180.0238,180.4139,13492.0
2023-05-02 12:00:00,189.63,189.83,189.11,189.58,14417.0,180.4329,180.6232,179.9382,180.3854,14417.0
2023-05-02 12:10:00,189.56,189.97,189.42,189.97,8349.0,180.3663,180.7564,180.2331,180.7564,8349.0
2023-05-02 12:20:00,189.96,190.31,189.75,190.1,5788.0,180.7469,181.08,180.5471,180.8801,5788.0
2023-05-02 12:30:00,190.18,190.19,189.83,189.88,11116.0,180.9563,180.9658,180.6232,180.6708,11116.0
2023-05-02 12:40:00,189.86,189.98,189.42,189.43,33146.0,180.6518,180.766,180.2331,180.2426,33146.0
2023-05-02 12:50:00,189.5,190.08,189.5,189.96,10025.0,180.3092,180.8611,180.3092,180.7469,10025.0
2023-05-02 13:00:00,189.96,190.75,189.87,190.48,11867.0,180.7469,181.4986,180.6613,181.2417,11867.0
2023-05-02 13:10:00,190.51,190.76,190.49,190.71,12022.0,181.2703,181.5081,181.2512,181.4606,12022.0
2023-05-02 13:20:00,190.61,191.0,190.61,191.0,3979.0,181.3654,181.7365,181.3654,181.7365,3979.0
2023-05-02 13:30:00,191.04,191.04,190.75,190.92,5991.0,181.7745,181.7745,181.4986,181.6604,5991.0
2023-05-02 13:40:00,190.88,191.22,190.83,191.2,9601.0,181.6223,181.9458,181.5747,181.9268,9601.0
2023-05-02 13:50:00,191.18,191.18,190.78,190.89,20755.0,181.9078,181.9078,181.5272,181.6318,20755.0
2023-05-02 14:00:00,190.81,190.82,190.27,190.31,20298.0,181.5557,181.5652,181.0419,181.08,20298.0
2023-05-02 14:10:00,190.3,190.39,190.01,190.36,11930.0,181.0704,181.1561,180.7945,181.1275,11930.0
2023-05-02 14:20:00,190.41,190.58,190.12,190.17,31530.0,181.1751,181.3369,180.8992,180.9467,31530.0
2023-05-02 14:30:00,190.17,190.22,189.88,189.98,10988.0,180.9467,180.9943,180.6708,180.766,10988.0
2023-05-02 14:40:00,189.97,190.07,189.71,189.94,16611.0,180.7564,180.8516,180.5091,180.7279,16611.0
2023-05-02 14:50:00,189.94,190.11,189.87,189.99,11598.0,180.7279,180.8897,180.6613,180.7755,11598.0
2023-05-02 15:00:00,190.0,190.03,189.57,189.7,9101.0,180.785,180.8135,180.3758,180.4995,9101.0
2023-05-02 15:10:00,189.74,189.94,189.68,189.81,15338.0,180.5376,180.7279,180.4805,180.6042,15338.0
2023-05-02 15:20:00,189.85,190.0,189.77,189.9,11886.0,180.6423,180.785,180.5661,180.6898,11886.0
2023-05-02 15:30:00,189.85,190.02,189.74,189.99,21860.0,180.6423,180.804,180.5376,180.7755,21860.0
2023-05-02 15:40:00,189.93,190.01,189.57,189.75,40191.0,180.7184,180.7945,180.3758,180.5471,40191.0
2023-05-02 15:50:00,189.69,190.06,189.51,189.61,125147.0,180.49,180.8421,180.3188,180.4139,125147.0
2023-05-03 09:30:00,190.15,190.48,189.22,189.68,14550.0,180.9277,181.2417,180.0428,180.4805,14550.0
2023-05-03 09:40:00,189.54,190.32,189.35,190.07,15744.0,180.3473,181.0895,180.1665,180.8516,15744.0
2023-05-03 09:50:00,190.08,190.51,190.05,190.17,5301.0,180.8611,181.2703,180.8326,180.9467,5301.0
2023-05-03 10:00:00,190.07,190.4,190.01,190.01,7137.0,180.8516,181.1656,180.7945,180.7945,7137.0
2023-05-03 10:10:00,190.01,190.38,189.33,189.62,16786.0,180.7945,181.1466,180.1475,180.4234,16786.0
2023-05-03 10:20:00,189.62,189.91,189.62,189.73,13772.0,180.4234,180.6994,180.4234,180.5281,13772.0
2023-05-03 10:30:00,189.68,189.97,189.54,189.54,8211.0,180.4805,180.7564,180.3473,180.3473,8211.0
2023-05-03 10:40:00,189.61,189.62,188.86,189.09,12990.0,180.4139,180.4234,179.7003,179.9191,12990.0
2023-05-03 10:50:00,189.11,189.14,188.73,188.84,6493.0,179.9382,179.9667,179.5766,179.6812,6493.0
2023-05-03 11:00:00,188.83,188.91,188.61,188.76,9054.0,179.6717,179.7479,179.4624,179.6051,9054.0
2023-05-03 11:10:00,188.74,188.84,188.61,188.61,7467.0,179.5861,179.6812,179.4624,179.4624,7467.0
2023-05-03 11:20:00,188.62,189.07,188.47,189.05,7572.0,179.4719,179.9001,179.3292,179.8811,7572.0
2023-05-03 11:30:00,189.04,189.29,189.03,189.06,4204.0,179.8715,180.1094,179.862,179.8906,4204.0
2023-05-03 11:40:00,189.05,189.05,188.76,188.76,5870.0,179.8811,179.8811,179.6051,179.6051,5870.0
2023-05-03 11:50:00,188.75,188.76,188.52,188.52,7006.0,179.5956,179.6051,179.3768,179.3768,7006.0
2023-05-03 12:00:00,188.59,189.02,188.55,189.02,4520.0,179.4434,179.8525,179.4053,179.8525,4520.0
2023-05-03 12:10:00,189.01,189.07,188.72,188.78,7542.0,179.843,179.9001,179.5671,179.6242,7542.0
2023-05-03 12:20:00,188.78,188.96,188.77,188.94,3860.0,179.6242,179.7954,179.6146,179.7764,3860.0
2023-05-03 12:30:00,188.87,189.2,188.87,189.19,11823.0,179.7098,180.0238,179.7098,180.0143,11823.0
2023-05-03 12:40:00,189.15,189.29,188.93,189.27,6551.0,179.9762,180.1094,179.7669,180.0904,6551.0
2023-05-03 12:50:00,189.35,189.93,189.33,189.92,19454.0,180.1665,180.7184,180.1475,180.7089,19454.0
2023-05-03 13:00:00,189.96,190.49,189.96,190.36,12535.0,180.7469,181.2512,180.7469,181.1275,12535.0
2023-05-03 13:10:00,190.43,190.78,190.38,190.59,14020.0,181.1941,181.5272,181.1466,181.3464,14020.0
2023-05-03 13:20:00,190.58,190.91,190.28,190.91,15143.0,181.3369,181.6509,181.0514,181.6509,15143.0
2023-05-03 13:30:00,190.91,191.09,190.66,190.74,13992.0,181.6509,181.8221,181.413,181.4891,13992.0
2023-05-03 13:40:00,190.75,190.95,190.55,190.74,16013.0,181.4986,181.6889,181.3083,181.4891,16013.0
2023-05-03 13:50:00,190.69,190.69,190.43,190.46,5142.0,181.4415,181.4415,181.1941,181.2227,5142.0
2023-05-03 14:00:00,190.23,190.96,189.7,189.85,12840.0,181.0038,181.6984,180.4995,180.6423,12840.0
2023-05-03 14:10:00,189.84,190.03,189.65,190.01,6391.0,180.6327,180.8135,180.452,180.7945,6391.0
2023-05-03 14:20:00,189.91,190.16,189.7,189.7,6020.0,180.6994,180.9372,180.4995,180.4995,6020.0
2023-05-03 14:30:00,189.7,189.79,189.0,189.48,22808.0,180.4995,180.5852,179.8335,180.2902,22808.0
2023-05-03 14:40:00,189.5,189.94,189.07,189.16,13240.0,180.3092,180.7279,179.9001,179.9857,13240.0
2023-05-03 14:50:00,189.09,189.22,188.54,188.95,11241.0,179.9191,180.0428,179.3958,179.7859,11241.0
2023-05-03 15:00:00,189.04,189.2,188.35,188.49,11487.0,179.8715,180.0238,179.215,179.3482,11487.0
2023-05-03 15:10:00,188.41,188.45,187.73,187.86,14878.0,179.2721,179.3102,178.6251,178.7488,14878.0
2023-05-03 15:20:00,187.86,187.86,187.21,187.21,11795.0,178.7488,178.7488,178.1303,178.1303,11795.0
2023-05-03 15:30:00,187.19,187.67,187.14,187.61,22588.0,178.1113,178.568,178.0637,178.5109,22588.0
2023-05-03 15:40:00,187.54,187.75,187.27,187.41,35800.0,178.4443,178.6441,178.1874,178.3206,35800.0
2023-05-03 15:50:00,187.4,187.5,186.56,186.64,96463.0,178.3111,178.4062,177.5118,177.5879,96463.0
2023-05-04 09:30:00,186.14,186.26,185.31,185.5,17970.0,177.1122,177.2264,176.3225,176.5032,17970.0
2023-05-04 09:40:00,185.43,185.53,183.76,183.78,79260.0,176.4366,176.5318,174.8476,174.8667,79260.0
2023-05-04 09:50:00,183.95,184.57,183.76,184.57,19941.0,175.0284,175.6183,174.8476,175.6183,19941.0
2023-05-04 10:00:00,184.43,184.9,184.39,184.58,24602.0,175.4851,175.9323,175.4471,175.6279,24602.0
2023-05-04 10:10:00,184.59,185.21,184.36,184.77,14343.0,175.6374,176.2273,175.4185,175.8086,14343.0
2023-05-04 10:20:00,184.81,184.94,183.8,183.84,15643.0,175.8467,175.9704,174.8857,174.9237,15643.0
2023-05-04 10:30:00,183.84,184.18,183.56,183.69,20422.0,174.9237,175.2473,174.6573,174.781,20422.0
2023-05-04 10:40:00,183.68,184.22,183.42,184.08,19084.0,174.7715,175.2853,174.5241,175.1521,19084.0
2023-05-04 10:50:00,183.83,184.36,183.8,184.11,9934.0,174.9142,175.4185,174.8857,175.1807,9934.0
2023-05-04 11:00:00,184.17,185.07,184.0,185.05,17076.0,175.2377,176.0941,175.076,176.0751,17076.0
2023-05-04 11:10:00,185.06,185.31,184.54,184.62,11512.0,176.0846,176.3225,175.5898,175.6659,11512.0
2023-05-04 11:20:00,184.65,184.96,184.37,184.53,14535.0,175.6945,175.9894,175.428,175.5803,14535.0
2023-05-04 11:30:00,184.44,184.49,183.43,183.81,29573.0,175.4946,175.5422,174.5336,174.8952,29573.0
2023-05-04 11:40:00,183.81,183.92,183.47,183.75,26408.0,174.8952,174.9999,174.5717,174.8381,26408.0
2023-05-04 11:50:00,183.62,183.67,183.21,183.36,23761.0,174.7144,174.762,174.3243,174.467,23761.0
2023-05-04 12:00:00,183.3,183.45,183.22,183.38,22706.0,174.4099,174.5527,174.3338,174.4861,22706.0
2023-05-04 12:10:00,183.39,184.09,183.24,183.94,26075.0,174.4956,175.1616,174.3528,175.0189,26075.0
2023-05-04 12:20:00,183.89,184.67,183.89,184.67,12039.0,174.9713,175.7135,174.9713,175.7135,12039.0
2023-05-04 12:30:00,184.6,184.79,184.29,184.6,14438.0,175.6469,175.8277,175.3519,175.6469,14438.0
2023-05-04 12:40:00,184.58,185.15,184.42,185.06,15663.0,175.6279,176.1702,175.4756,176.0846,15663.0
2023-05-04 12:50:00,185.12,185.37,185.02,185.3,10637.0,176.1417,176.3795,176.0465,176.3129,10637.0
2023-05-04 13:00:00,185.37,186.11,185.22,185.91,18825.0,176.3795,177.0837,176.2368,176.8934,18825.0
2023-05-04 13:10:00,185.99,186.7,185.99,186.66,27042.0,176.9695,177.645,176.9695,177.607,27042.0
2023-05-04 13:20:00,186.64,187.19,186.55,186.56,16144.0,177.5879,178.1113,177.5023,177.5118,16144.0
2023-05-04 13:30:00,186.63,186.76,186.55,186.66,7902.0,177.5784,177.7021,177.5023,177.607,7902.0
2023-05-04 13:40:00,186.6,186.6,185.78,185.81,12258.0,177.5499,177.5499,176.7697,176.7982,12258.0
2023-05-04 13:50:00,185.78,186.1,185.63,185.76,8350.0,176.7697,177.0741,176.6269,176.7506,8350.0
2023-05-04 14:00:00,185.9,186.22,185.61,186.17,10016.0,176.8838,177.1883,176.6079,177.1407,10016.0
2023-05-04 14:10:00,186.17,186.89,186.0,186.45,18372.0,177.1407,177.8258,176.979,177.4072,18372.0
2023-05-04 14:20:00,186.61,186.82,186.38,186.53,14856.0,177.5594,177.7592,177.3406,177.4833,14856.0
2023-05-04 14:30:00,186.44,186.55,185.9,185.94,11610.0,177.3976,177.5023,176.8838,176.9219,11610.0
2023-05-04 14:40:00,185.96,186.29,185.74,186.16,10533.0,176.9409,177.2549,176.7316,177.1312,10533.0
2023-05-04 14:50:00,186.15,186.41,185.96,186.41,11379.0,177.1217,177.3691,176.9409,177.3691,11379.0
2023-05-04 15:00:00,186.46,186.85,186.31,186.56,19697.0,177.4167,177.7878,177.274,177.5118,19697.0
2023-05-04 15:10:00,186.5,186.63,185.94,186.13,10681.0,177.4547,177.5784,176.9219,177.1027,10681.0
2023-05-04 15:20:00,186.07,186.34,185.99,186.08,15089.0,177.0456,177.3025,176.9695,177.0551,15089.0
2023-05-04 15:30:00,186.08,186.57,186.07,186.39,15100.0,177.0551,177.5213,177.0456,177.3501,15100.0
2023-05-04 15:40:00,186.38,186.4,185.7,186.06,20588.0,177.3406,177.3596,176.6935,177.0361,20588.0
2023-05-04 15:50:00,186.43,186.48,185.47,185.76,107274.0,177.3881,177.4357,176.4747,176.7506,107274.0
2023-05-05 09:30:00,186.29,186.29,185.51,185.67,12522.0,177.2549,177.2549,176.5128,176.665,12522.0
2023-05-05 09:40:00,186.06,186.45,185.95,186.31,11378.0,177.0361,177.4072,176.9314,177.274,11378.0
2023-05-05 09:50:00,186.33,186.33,185.65,185.98,11409.0,177.293,177.293,176.646,176.96,11409.0
2023-05-05 10:00:00,185.9,186.12,185.38,185.59,17906.0,176.8838,177.0932,176.3891,176.5889,17906.0
2023-05-05 10:10:00,185.56,185.89,185.23,185.42,14399.0,176.5603,176.8743,176.2463,176.4271,14399.0
2023-05-05 10:20:00,185.39,185.79,185.03,185.03,14062.0,176.3986,176.7792,176.056,176.056,14062.0
2023-05-05 10:30:00,185.18,185.84,185.18,185.75,11056.0,176.1988,176.8267,176.1988,176.7411,11056.0
2023-05-05 10:40:00,185.84,185.99,185.67,185.68,14736.0,176.8267,176.9695,176.665,176.6745,14736.0
2023-05-05 10:50:00,185.66,186.27,185.66,186.07,11758.0,176.6555,177.2359,176.6555,177.0456,11758.0
2023-05-05 11:00:00,185.98,186.3,185.84,185.84,10546.0,176.96,177.2644,176.8267,176.8267,10546.0
2023-05-05 11:10:00,185.86,186.06,185.48,185.48,17111.0,176.8458,177.0361,176.4842,176.4842,17111.0
2023-05-05 11:20:00,185.67,185.78,185.37,185.65,11884.0,176.665,176.7697,176.3795,176.646,11884.0
2023-05-05 11:30:00,185.61,185.69,185.26,185.27,8138.0,176.6079,176.684,176.2749,176.2844,8138.0
2023-05-05 11:40:00,185.26,185.5,185.13,185.5,10053.0,176.2749,176.5032,176.1512,176.5032,10053.0
2023-05-05 11:50:00,185.53,185.75,185.49,185.65,8310.0,176.5318,176.7411,176.4937,176.646,8310.0
2023-05-05 12:00:00,185.71,185.76,185.49,185.68,8988.0,176.7031,176.7506,176.4937,176.6745,8988.0
2023-05-05 12:10:00,185.69,185.8,185.53,185.59,8655.0,176.684,176.7887,176.5318,176.5889,8655.0
2023-05-05 12:20:00,185.58,185.93,185.56,185.8,15577.0,176.5794,176.9124,176.5603,176.7887,15577.0
2023-05-05 12:30:00,185.8,185.83,185.64,185.64,13603.0,176.7887,176.8172,176.6364,176.6364,13603.0
2023-05-05 12:40:00,185.65,185.68,185.11,185.25,7267.0,176.646,176.6745,176.1322,176.2654,7267.0
2023-05-05 12:50:00,185.17,185.44,185.17,185.34,8741.0,176.1892,176.4461,176.1892,176.351,8741.0
2023-05-05 13:00:00,185.33,185.84,185.28,185.79,19627.0,176.3415,176.8267,176.2939,176.7792,19627.0
2023-05-05 13:10:00,185.8,185.85,185.55,185.58,15822.0,176.7887,176.8363,176.5508,176.5794,15822.0
2023-05-05 13:20:00,185.53,186.0,185.53,185.93,12501.0,176.5318,176.979,176.5318,176.9124,12501.0
2023-05-05 13:30:00,185.97,186.35,185.87,186.21,21957.0,176.9504,177.312,176.8553,177.1788,21957.0
2023-05-05 13:40:00,186.26,186.54,186.25,186.49,9361.0,177.2264,177.4928,177.2169,177.4452,9361.0
2023-05-05 13:50:00,186.54,186.62,186.45,186.61,11961.0,177.4928,177.5689,177.4072,177.5594,11961.0
2023-05-05 14:00:00,186.61,186.96,186.61,186.91,11678.0,177.5594,177.8924,177.5594,177.8449,11678.0
2023-05-05 14:10:00,186.89,187.08,186.83,187.08,22736.0,177.8258,178.0066,177.7687,178.0066,22736.0
2023-05-05 14:20:00,187.08,187.53,187.07,187.38,21573.0,178.0066,178.4348,177.9971,178.2921,21573.0
2023-05-05 14:30:00,187.37,187.92,187.36,187.86,17418.0,178.2825,178.8059,178.273,178.7488,17418.0
2023-05-05 14:40:00,187.86,188.16,187.82,188.16,21572.0,178.7488,179.0342,178.7107,179.0342,21572.0
2023-05-05 14:50:00,188.14,188.31,187.95,187.95,22216.0,179.0152,179.177,178.8344,178.8344,22216.0
2023-05-05 15:00:00,187.97,188.14,187.64,187.78,16553.0,178.8534,179.0152,178.5394,178.6727,16553.0
2023-05-05 15:10:00,187.86,188.0,187.55,187.72,21289.0,178.7488,178.882,178.4538,178.6156,21289.0
2023-05-05 15:20:00,187.77,187.78,187.46,187.46,16897.0,178.6631,178.6727,178.3682,178.3682,16897.0
2023-05-05 15:30:00,187.46,187.84,187.43,187.61,29422.0,178.3682,178.7297,178.3396,178.5109,29422.0
2023-05-05 15:40:00,187.61,187.91,187.59,187.64,38170.0,178.5109,178.7964,178.4919,178.5394,38170.0
2023-05-05 15:50:00,187.78,187.79,187.25,187.71,166080.0,178.6727,178.6822,178.1684,178.6061,166080.0
2023-05-08 09:30:00,188.58,189.21,187.37,189.14,11071.0,179.4339,180.0333,178.2825,179.9667,11071.0
2023-05-08 09:40:00,189.41,189.57,188.89,189.43,7710.0,180.2236,180.3758,179.7288,180.2426,7710.0
2023-05-08 09:50:00,189.34,189.39,189.04,189.16,7365.0,180.157,180.2046,179.8715,179.9857,7365.0
2023-05-08 10:00:00,189.19,189.33,188.81,188.83,12156.0,180.0143,180.1475,179.6527,179.6717,12156.0
2023-05-08 10:10:00,188.83,188.85,188.25,188.25,4117.0,179.6717,179.6908,179.1199,179.1199,4117.0
2023-05-08 10:20:00,188.32,188.33,187.76,187.76,5907.0,179.1865,179.196,178.6536,178.6536,5907.0
2023-05-08 10:30:00,187.88,188.08,187.67,187.93,4831.0,178.7678,178.9581,178.568,178.8154,4831.0
2023-05-08 10:40:00,187.86,188.36,187.83,187.89,6082.0,178.7488,179.2245,178.7202,178.7773,6082.0
2023-05-08 10:50:00,187.94,188.11,187.7,187.7,4434.0,178.8249,178.9867,178.5965,178.5965,4434.0
2023-05-08 11:00:00,187.68,188.05,187.68,187.86,8013.0,178.5775,178.9296,178.5775,178.7488,8013.0
2023-05-08 11:10:00,187.78,187.82,187.49,187.55,4450.0,178.6727,178.7107,178.3967,178.4538,4450.0
2023-05-08 11:20:00,187.57,187.57,187.11,187.23,12953.0,178.4728,178.4728,178.0352,178.1493,12953.0
2023-05-08 11:30:00,187.23,187.23,186.99,187.08,12235.0,178.1493,178.1493,177.921,178.0066,12235.0
2023-05-08 11:40:00,187.08,187.6,187.04,187.59,10197.0,178.0066,178.5014,177.9685,178.4919,10197.0
2023-05-08 11:50:00,187.67,187.95,187.62,187.79,14696.0,178.568,178.8344,178.5204,178.6822,14696.0
2023-05-08 12:00:00,187.91,187.98,187.55,187.62,8709.0,178.7964,178.863,178.4538,178.5204,8709.0
2023-05-08 12:10:00,187.55,187.72,187.52,187.72,7656.0,178.4538,178.6156,178.4253,178.6156,7656.0
2023-05-08 12:20:00,187.75,187.75,187.51,187.58,13288.0,178.6441,178.6441,178.4158,178.4824,13288.0
2023-05-08 12:30:00,187.64,187.73,187.54,187.63,7985.0,178.5394,178.6251,178.4443,178.5299,7985.0
2023-05-08 12:40:00,187.61,187.74,187.37,187.39,10875.0,178.5109,178.6346,178.2825,178.3016,10875.0
2023-05-08 12:50:00,187.39,187.76,187.33,187.64,8866.0,178.3016,178.6536,178.2445,178.5394,8866.0
2023-05-08 13:00:00,187.71,187.72,187.52,187.62,6267.0,178.6061,178.6156,178.4253,178.5204,6267.0
2023-05-08 13:10:00,187.57,187.62,187.4,187.41,7428.0,178.4728,178.5204,178.3111,178.3206,7428.0
2023-05-08 13:20:00,187.4,187.61,187.4,187.6,5248.0,178.3111,178.5109,178.3111,178.5014,5248.0
2023-05-08 13:30:00,187.54,187.9,187.54,187.79,10065.0,178.4443,178.7868,178.4443,178.6822,10065.0
2023-05-08 13:40:00,187.83,187.99,187.81,187.81,8008.0,178.7202,178.8725,178.7012,178.7012,8008.0
2023-05-08 13:50:00,187.83,187.92,187.66,187.78,8579.0,178.7202,178.8059,178.5585,178.6727,8579.0
2023-05-08 14:00:00,187.78,187.97,187.26,187.43,10247.0,178.6727,178.8534,178.1779,178.3396,10247.0
2023-05-08 14:10:00,187.41,187.67,187.41,187.67,9406.0,178.3206,178.568,178.3206,178.568,9406.0
2023-05-08 14:20:00,187.68,188.11,187.68,188.0,8528.0,178.5775,178.9867,178.5775,178.882,8528.0
2023-05-08 14:30:00,187.96,188.16,187.88,187.89,23305.0,178.8439,179.0342,178.7678,178.7773,23305.0
2023-05-08 14:40:00,187.86,187.99,187.76,187.99,7486.0,178.7488,178.8725,178.6536,178.8725,7486.0
2023-05-08 14:50:00,187.95,188.02,187.75,187.9,9272.0,178.8344,178.901,178.6441,178.7868,9272.0
2023-05-08 15:00:00,187.85,187.9,187.79,187.81,11099.0,178.7393,178.7868,178.6822,178.7012,11099.0
2023-05-08 15:10:00,187.81,187.92,187.42,187.61,16503.0,178.7012,178.8059,178.3301,178.5109,16503.0
2023-05-08 15:20:00,187.63,187.63,187.26,187.26,8626.0,178.5299,178.5299,178.1779,178.1779,8626.0
2023-05-08 15:30:00,187.27,187.54,187.26,187.54,16434.0,178.1874,178.4443,178.1779,178.4443,16434.0
2023-05-08 15:40:00,187.55,187.61,187.11,187.12,24067.0,178.4538,178.5109,178.0352,178.0447,24067.0
2023-05-08 15:50:00,187.18,187.51,187.03,187.23,70841.0,178.1018,178.4158,177.959,178.1493,70841.0
2023-05-09 09:30:00,188.17,188.17,186.53,187.06,10629.0,179.0437,179.0437,177.4833,177.9876,10629.0
2023-05-09 09:40:00,186.97,187.4,186.84,187.22,9622.0,177.9019,178.3111,177.7782,178.1398,9622.0
2023-05-09 09:50:00,187.31,187.67,187.24,187.64,6005.0,178.2255,178.568,178.1588,178.5394,6005.0
2023-05-09 10:00:00,187.71,187.84,187.31,187.61,7899.0,178.6061,178.7297,178.2255,178.5109,7899.0
2023-05-09 10:10:00,187.61,188.07,187.57,187.99,6919.0,178.5109,178.9486,178.4728,178.8725,6919.0
2023-05-09 10:20:00,187.94,188.34,187.89,188.13,7978.0,178.8249,179.2055,178.7773,179.0057,7978.0
2023-05-09 10:30:00,188.15,188.19,187.45,187.52,14123.0,179.0247,179.0628,178.3587,178.4253,14123.0
2023-05-09 10:40:00,187.63,187.86,187.46,187.5,4871.0,178.5299,178.7488,178.3682,178.4062,4871.0
2023-05-09 10:50:00,187.56,187.72,187.38,187.38,4626.0,178.4633,178.6156,178.2921,178.2921,4626.0
2023-05-09 11:00:00,187.4,187.99,187.37,187.98,6637.0,178.3111,178.8725,178.2825,178.863,6637.0
2023-05-09 11:10:00,187.96,187.96,187.6,187.8,7146.0,178.8439,178.8439,178.5014,178.6917,7146.0
2023-05-09 11:20:00,187.84,187.85,187.6,187.71,2939.0,178.7297,178.7393,178.5014,178.6061,2939.0
2023-05-09 11:30:00,187.7,187.83,187.48,187.48,5247.0,178.5965,178.7202,178.3872,178.3872,5247.0
2023-05-09 11:40:00,187.42,187.45,187.21,187.24,3672.0,178.3301,178.3587,178.1303,178.1588,3672.0
2023-05-09 11:50:00,187.24,187.47,187.13,187.13,5739.0,178.1588,178.3777,178.0542,178.0542,5739.0
2023-05-09 12:00:00,187.15,187.62,187.15,187.58,3739.0,178.0732,178.5204,178.0732,178.4824,3739.0
2023-05-09 12:10:00,187.56,187.56,187.16,187.54,4797.0,178.4633,178.4633,178.0827,178.4443,4797.0
2023-05-09 12:20:00,187.49,187.49,187.01,187.33,17816.0,178.3967,178.3967,177.94,178.2445,17816.0
2023-05-09 12:30:00,187.3,187.78,187.3,187.43,5713.0,178.2159,178.6727,178.2159,178.3396,5713.0
2023-05-09 12:40:00,187.5,187.55,187.36,187.55,2966.0,178.4062,178.4538,178.273,178.4538,2966.0
2023-05-09 12:50:00,187.65,187.69,187.59,187.65,1901.0,178.549,178.587,178.4919,178.549,1901.0
2023-05-09 13:00:00,187.61,187.93,187.61,187.78,5690.0,178.5109,178.8154,178.5109,178.6727,5690.0
2023-05-09 13:10:00,187.85,187.98,187.75,187.87,2938.0,178.7393,178.863,178.6441,178.7583,2938.0
2023-05-09 13:20:00,187.93,187.97,187.73,187.88,5404.0,178.8154,178.8534,178.6251,178.7678,5404.0
2023-05-09 13:30:00,187.9,188.14,187.85,188.08,11832.0,178.7868,179.0152,178.7393,178.9581,11832.0
2023-05-09 13:40:00,188.1,188.32,188.01,188.31,10762.0,178.9771,179.1865,178.8915,179.177,10762.0
2023-05-09 13:50:00,188.38,188.92,188.37,188.87,8127.0,179.2436,179.7574,179.234,179.7098,8127.0
2023-05-09 14:00:00,188.92,188.92,188.61,188.69,7392.0,179.7574,179.7574,179.4624,179.5385,7392.0
2023-05-09 14:10:00,188.79,188.99,188.66,188.83,5408.0,179.6337,179.824,179.51,179.6717,5408.0
2023-05-09 14:20:00,188.83,188.83,188.49,188.66,6528.0,179.6717,179.6717,179.3482,179.51,6528.0
2023-05-09 14:30:00,188.73,188.73,188.52,188.58,9720.0,179.5766,179.5766,179.3768,179.4339,9720.0
2023-05-09 14:40:00,188.6,188.74,188.48,188.63,7256.0,179.4529,179.5861,179.3387,179.4814,7256.0
2023-05-09 14:50:00,188.68,188.79,188.48,188.67,12452.0,179.529,179.6337,179.3387,179.5195,12452.0
2023-05-09 15:00:00,188.75,188.99,188.71,188.99,6781.0,179.5956,179.824,179.5576,179.824,6781.0
2023-05-09 15:10:00,188.94,188.98,188.69,188.69,13117.0,179.7764,179.8145,179.5385,179.5385,13117.0
2023-05-09 15:20:00,188.75,188.91,188.74,188.79,10139.0,179.5956,179.7479,179.5861,179.6337,10139.0
2023-05-09 15:30:00,188.79,188.91,188.73,188.83,17295.0,179.6337,179.7479,179.5766,179.6717,17295.0
2023-05-09 15:40:00,188.83,188.92,188.73,188.88,41548.0,179.6717,179.7574,179.5766,179.7193,41548.0
2023-05-09 15:50:00,188.85,188.99,188.74,188.88,85199.0,179.6908,179.824,179.5861,179.7193,85199.0
2023-05-10 09:30:00,189.94,189.94,188.59,188.77,19806.0,180.7279,180.7279,179.4434,179.6146,19806.0
2023-05-10 09:40:00,188.9,188.92,187.89,188.15,8367.0,179.7383,179.7574,178.7773,179.0247,8367.0
2023-05-10 09:50:00,188.17,188.7,187.93,188.69,8745.0,179.0437,179.548,178.8154,179.5385,8745.0
2023-05-10 10:00:00,188.59,188.81,188.31,188.41,12156.0,179.4434,179.6527,179.177,179.2721,12156.0
2023-05-10 10:10:00,188.41,188.77,188.14,188.29,9888.0,179.2721,179.6146,179.0152,179.1579,9888.0
2023-05-10 10:20:00,188.28,188.43,187.83,187.84,11704.0,179.1484,179.2911,178.7202,178.7297,11704.0
2023-05-10 10:30:00,187.83,188.01,187.75,187.88,5723.0,178.7202,178.8915,178.6441,178.7678,5723.0
2023-05-10 10:40:00,187.9,187.93,187.34,187.92,8538.0,178.7868,178.8154,178.254,178.8059,8538.0
2023-05-10 10:50:00,187.9,188.14,187.68,187.89,7066.0,178.7868,179.0152,178.5775,178.7773,7066.0
2023-05-10 11:00:00,188.04,188.25,187.9,188.24,4640.0,178.92,179.1199,178.7868,179.1103,4640.0
2023-05-10 11:10:00,188.47,188.72,188.3,188.72,5878.0,179.3292,179.5671,179.1674,179.5671,5878.0
2023-05-10 11:20:00,188.72,188.99,188.61,188.99,7489.0,179.5671,179.824,179.4624,179.824,7489.0
2023-05-10 11:30:00,188.97,189.2,188.8,189.09,8474.0,179.8049,180.0238,179.6432,179.9191,8474.0
2023-05-10 11:40:00,189.17,189.35,189.05,189.25,5539.0,179.9952,180.1665,179.8811,180.0714,5539.0
2023-05-10 11:50:00,189.2,189.28,189.01,189.23,9351.0,180.0238,180.0999,179.843,180.0523,9351.0
2023-05-10 12:00:00,189.23,189.33,188.52,188.56,8349.0,180.0523,180.1475,179.3768,179.4148,8349.0
2023-05-10 12:10:00,188.52,188.56,188.16,188.48,4512.0,179.3768,179.4148,179.0342,179.3387,4512.0
2023-05-10 12:20:00,188.47,188.68,188.38,188.51,5253.0,179.3292,179.529,179.2436,179.3673,5253.0
2023-05-10 12:30:00,188.5,188.51,188.17,188.34,5244.0,179.3577,179.3673,179.0437,179.2055,5244.0
2023-05-10 12:40:00,188.32,188.4,188.01,188.01,3668.0,179.1865,179.2626,178.8915,178.8915,3668.0
2023-05-10 12:50:00,187.91,188.03,187.79,187.79,3451.0,178.7964,178.9105,178.6822,178.6822,3451.0
2023-05-10 13:00:00,187.91,188.02,187.83,187.9,5374.0,178.7964,178.901,178.7202,178.7868,5374.0
2023-05-10 13:10:00,187.87,188.08,187.76,187.98,3801.0,178.7583,178.9581,178.6536,178.863,3801.0
2023-05-10 13:20:00,188.04,188.04,187.42,187.59,7244.0,178.92,178.92,178.3301,178.4919,7244.0
2023-05-10 13:30:00,187.59,187.71,187.34,187.34,3743.0,178.4919,178.6061,178.254,178.254,3743.0
2023-05-10 13:40:00,187.45,187.75,187.33,187.74,3923.0,178.3587,178.6441,178.2445,178.6346,3923.0
2023-05-10 13:50:00,187.82,187.91,187.76,187.84,3255.0,178.7107,178.7964,178.6536,178.7297,3255.0
2023-05-10 14:00:00,187.85,188.1,187.75,187.81,6195.0,178.7393,178.9771,178.6441,178.7012,6195.0
2023-05-10 14:10:00,187.79,187.86,187.62,187.62,9611.0,178.6822,178.7488,178.5204,178.5204,9611.0
2023-05-10 14:20:00,187.62,187.64,187.19,187.39,7155.0,178.5204,178.5394,178.1113,178.3016,7155.0
2023-05-10 14:30:00,187.47,187.75,187.47,187.72,8879.0,178.3777,178.6441,178.3777,178.6156,8879.0
2023-05-10 14:40:00,187.72,188.09,187.67,187.75,18434.0,178.6156,178.9676,178.568,178.6441,18434.0
2023-05-10 14:50:00,187.7,187.82,187.65,187.76,3361.0,178.5965,178.7107,178.549,178.6536,3361.0
2023-05-10 15:00:00,187.8,188.07,187.66,187.92,9302.0,178.6917,178.9486,178.5585,178.8059,9302.0
2023-05-10 15:10:00,187.95,187.98,187.58,187.84,8984.0,178.8344,178.863,178.4824,178.7297,8984.0
2023-05-10 15:20:00,187.86,188.45,187.84,188.21,10012.0,178.7488,179.3102,178.7297,179.0818,10012.0
2023-05-10 15:30:00,188.16,188.56,188.11,188.54,20362.0,179.0342,179.4148,178.9867,179.3958,20362.0
2023-05-10 15:40:00,188.53,188.78,188.5,188.7,41466.0,179.3863,179.6242,179.3577,179.548,41466.0
2023-05-10 15:50:00,188.65,189.06,188.22,189.01,138586.0,179.5005,179.8906,179.0913,179.843,138586.0
2023-05-11 09:30:00,187.71,188.9,187.71,188.17,10443.0,178.6061,179.7383,178.6061,179.0437,10443.0
2023-05-11 09:40:00,188.06,188.62,187.8,187.8,6001.0,178.9391,179.4719,178.6917,178.6917,6001.0
2023-05-11 09:50:00,187.6,187.6,186.53,186.76,8841.0,178.5014,178.5014,177.4833,177.7021,8841.0
2023-05-11 10:00:00,186.71,186.74,185.86,186.13,5920.0,177.6546,177.6831,176.8458,177.1027,5920.0
2023-05-11 10:10:00,186.32,186.32,185.84,185.98,6051.0,177.2835,177.2835,176.8267,176.96,6051.0
2023-05-11 10:20:00,185.99,186.45,185.89,186.31,7083.0,176.9695,177.4072,176.8743,177.274,7083.0
2023-05-11 10:30:00,186.36,186.51,186.03,186.24,7174.0,177.3215,177.4643,177.0075,177.2073,7174.0
2023-05-11 10:40:00,186.32,186.89,186.16,186.89,11489.0,177.2835,177.8258,177.1312,177.8258,11489.0
2023-05-11 10:50:00,186.88,187.18,186.49,186.5,10466.0,177.8163,178.1018,177.4452,177.4547,10466.0
2023-05-11 11:00:00,186.66,186.9,186.47,186.59,5677.0,177.607,177.8353,177.4262,177.5404,5677.0
2023-05-11 11:10:00,186.57,186.83,186.5,186.8,4282.0,177.5213,177.7687,177.4547,177.7402,4282.0
2023-05-11 11:20:00,186.8,187.17,186.8,187.17,5891.0,177.7402,178.0922,177.7402,178.0922,5891.0
2023-05-11 11:30:00,187.1,187.36,187.02,187.06,3476.0,178.0256,178.273,177.9495,177.9876,3476.0
2023-05-11 11:40:00,187.03,187.5,187.03,187.31,9956.0,177.959,178.4062,177.959,178.2255,9956.0
2023-05-11 11:50:00,187.41,187.5,187.28,187.37,4252.0,178.3206,178.4062,178.1969,178.2825,4252.0
2023-05-11 12:00:00,187.44,187.72,187.18,187.62,6741.0,178.3491,178.6156,178.1018,178.5204,6741.0
2023-05-11 12:10:00,187.54,187.65,187.26,187.48,8459.0,178.4443,178.549,178.1779,178.3872,8459.0
2023-05-11 12:20:00,187.43,187.74,187.27,187.3,4186.0,178.3396,178.6346,178.1874,178.2159,4186.0
2023-05-11 12:30:00,187.4,187.4,187.27,187.3,5330.0,178.3111,178.3111,178.1874,178.2159,5330.0
2023-05-11 12:40:00,187.37,187.38,187.19,187.38,9614.0,178.2825,178.2921,178.1113,178.2921,9614.0
2023-05-11 12:50:00,187.35,187.35,186.67,186.95,25041.0,178.2635,178.2635,177.6165,177.8829,25041.0
2023-05-11 13:00:00,186.89,187.17,186.8,186.96,5310.0,177.8258,178.0922,177.7402,177.8924,5310.0
2023-05-11 13:10:00,186.91,186.99,186.65,186.96,6136.0,177.8449,177.921,177.5975,177.8924,6136.0
2023-05-11 13:20:00,186.98,187.18,186.73,186.76,8045.0,177.9115,178.1018,177.6736,177.7021,8045.0
2023-05-11 13:30:00,186.76,187.0,186.65,186.96,4634.0,177.7021,177.9305,177.5975,177.8924,4634.0
2023-05-11 13:40:00,187.01,187.04,186.37,186.43,7339.0,177.94,177.9685,177.331,177.3881,7339.0
2023-05-11 13:50:00,186.39,187.0,186.38,187.0,7736.0,177.3501,177.9305,177.3406,177.9305,7736.0
2023-05-11 14:00:00,186.95,186.95,186.45,186.6,9830.0,177.8829,177.8829,177.4072,177.5499,9830.0
2023-05-11 14:10:00,186.57,186.61,186.36,186.38,8406.0,177.5213,177.5594,177.3215,177.3406,8406.0
2023-05-11 14:20:00,186.32,186.65,186.18,186.53,3749.0,177.2835,177.5975,177.1503,177.4833,3749.0
2023-05-11 14:30:00,186.6,186.77,186.57,186.77,4855.0,177.5499,177.7116,177.5213,177.7116,4855.0
2023-05-11 14:40:00,186.79,187.02,186.73,186.92,7875.0,177.7307,177.9495,177.6736,177.8544,7875.0
2023-05-11 14:50:00,186.82,187.18,186.63,187.17,11031.0,177.7592,178.1018,177.5784,178.0922,11031.0
2023-05-11 15:00:00,187.05,187.42,187.04,187.36,8305.0,177.9781,178.3301,177.9685,178.273,8305.0
2023-05-11 15:10:00,187.32,187.4,187.14,187.16,10780.0,178.235,178.3111,178.0637,178.0827,10780.0
2023-05-11 15:20:00,187.16,187.35,187.1,187.13,11925.0,178.0827,178.2635,178.0256,178.0542,11925.0
2023-05-11 15:30:00,187.12,187.24,187.03,187.14,12326.0,178.0447,178.1588,177.959,178.0637,12326.0
2023-05-11 15:40:00,187.16,187.21,186.91,187.04,13848.0,178.0827,178.1303,177.8449,177.9685,13848.0
2023-05-11 15:50:00,186.69,187.41,186.69,186.87,91551.0,177.6355,178.3206,177.6355,177.8068,91551.0
2023-05-12 09:30:00,187.95,188.44,187.53,188.1,7237.0,178.8344,179.3006,178.4348,178.9771,7237.0
2023-05-12 09:40:00,188.35,188.64,188.01,188.13,3508.0,179.215,179.4909,178.8915,179.0057,3508.0
2023-05-12 09:50:00,187.96,188.29,187.75,188.11,5773.0,178.8439,179.1579,178.6441,178.9867,5773.0
2023-05-12 10:00:00,187.77,188.24,187.74,188.21,4528.0,178.6631,179.1103,178.6346,179.0818,4528.0
2023-05-12 10:10:00,188.25,188.29,187.8,187.8,9121.0,179.1199,179.1579,178.6917,178.6917,9121.0
2023-05-12 10:20:00,187.91,188.24,187.64,188.13,11930.0,178.7964,179.1103,178.5394,179.0057,11930.0
2023-05-12 10:30:00,188.11,188.2,187.61,187.84,5542.0,178.9867,179.0723,178.5109,178.7297,5542.0
2023-05-12 10:40:00,187.78,187.84,187.42,187.58,4928.0,178.6727,178.7297,178.3301,178.4824,4928.0
2023-05-12 10:50:00,187.5,187.95,187.37,187.86,4337.0,178.4062,178.8344,178.2825,178.7488,4337.0
2023-05-12 11:00:00,188.06,188.06,187.79,187.83,6859.0,178.9391,178.9391,178.6822,178.7202,6859.0
2023-05-12 11:10:00,187.8,187.88,187.39,187.46,6189.0,178.6917,178.7678,178.3016,178.3682,6189.0
2023-05-12 11:20:00,187.46,187.53,187.02,187.18,5578.0,178.3682,178.4348,177.9495,178.1018,5578.0
2023-05-12 11:30:00,187.09,187.15,186.86,186.96,9994.0,178.0161,178.0732,177.7973,177.8924,9994.0
2023-05-12 11:40:00,186.91,186.96,186.73,186.88,4435.0,177.8449,177.8924,177.6736,177.8163,4435.0
2023-05-12 11:50:00,186.92,187.08,186.83,187.01,4887.0,177.8544,178.0066,177.7687,177.94,4887.0
2023-05-12 12:00:00,187.01,187.03,186.61,186.62,4238.0,177.94,177.959,177.5594,177.5689,4238.0
2023-05-12 12:10:00,186.58,186.61,186.31,186.52,5064.0,177.5309,177.5594,177.274,177.4738,5064.0
2023-05-12 12:20:00,186.58,186.59,186.39,186.51,4202.0,177.5309,177.5404,177.3501,177.4643,4202.0
2023-05-12 12:30:00,186.47,186.6,186.28,186.52,8196.0,177.4262,177.5499,177.2454,177.4738,8196.0
2023-05-12 12:40:00,186.5,186.57,186.33,186.33,5278.0,177.4547,177.5213,177.293,177.293,5278.0
2023-05-12 12:50:00,186.32,186.46,186.32,186.43,3702.0,177.2835,177.4167,177.2835,177.3881,3702.0
2023-05-12 13:00:00,186.35,186.93,186.25,186.78,38127.0,177.312,177.8639,177.2169,177.7212,38127.0
2023-05-12 13:10:00,186.76,186.91,186.64,186.72,5429.0,177.7021,177.8449,177.5879,177.6641,5429.0
2023-05-12 13:20:00,186.75,187.08,186.75,186.81,9949.0,177.6926,178.0066,177.6926,177.7497,9949.0
2023-05-12 13:30:00,186.81,186.92,186.17,186.18,11071.0,177.7497,177.8544,177.1407,177.1503,11071.0
2023-05-12 13:40:00,186.16,186.31,185.89,186.08,3719.0,177.1312,177.274,176.8743,177.0551,3719.0
2023-05-12 13:50:00,186.09,186.1,185.95,185.99,2791.0,177.0646,177.0741,176.9314,176.9695,2791.0
2023-05-12 14:00:00,185.96,186.24,185.95,186.06,7046.0,176.9409,177.2073,176.9314,177.0361,7046.0
2023-05-12 14:10:00,186.16,186.24,185.92,185.94,3811.0,177.1312,177.2073,176.9029,176.9219,3811.0
2023-05-12 14:20:00,185.95,186.35,185.9,186.31,6585.0,176.9314,177.312,176.8838,177.274,6585.0
2023-05-12 14:30:00,186.25,186.32,186.09,186.16,3598.0,177.2169,177.2835,177.0646,177.1312,3598.0
2023-05-12 14:40:00,186.09,186.32,185.99,186.2,10289.0,177.0646,177.2835,176.9695,177.1693,10289.0
2023-05-12 14:50:00,186.17,186.34,186.17,186.21,4237.0,177.1407,177.3025,177.1407,177.1788,4237.0
2023-05-12 15:00:00,186.18,186.37,186.13,186.33,6463.0,177.1503,177.331,177.1027,177.293,6463.0
2023-05-12 15:10:00,186.33,186.37,186.19,186.31,6625.0,177.293,177.331,177.1598,177.274,6625.0
2023-05-12 15:20:00,186.35,186.51,186.35,186.38,13726.0,177.312,177.4643,177.312,177.3406,13726.0
2023-05-12 15:30:00,186.47,186.84,186.37,186.73,10375.0,177.4262,177.7782,177.331,177.6736,10375.0
2023-05-12 15:40:00,186.75,186.93,186.7,186.76,14706.0,177.6926,177.8639,177.645,177.7021,14706.0
2023-05-12 15:50:00,186.84,187.03,186.61,186.77,78555.0,177.7782,177.959,177.5594,177.7116,78555.0
2023-05-15 09:30:00,187.02,187.95,186.95,187.39,14281.0,177.9495,178.8344,177.8829,178.3016,14281.0
2023-05-15 09:40:00,187.4,187.56,186.93,187.0,3688.0,178.3111,178.4633,177.8639,177.9305,3688.0
2023-05-15 09:50:00,186.95,187.07,186.85,186.97,7409.0,177.8829,177.9971,177.7878,177.9019,7409.0
2023-05-15 10:00:00,186.91,187.64,186.79,187.26,15176.0,177.8449,178.5394,177.7307,178.1779,15176.0
2023-05-15 10:10:00,187.31,187.32,186.85,187.28,10352.0,178.2255,178.235,177.7878,178.1969,10352.0
2023-05-15 10:20:00,187.36,187.47,187.15,187.19,6534.0,178.273,178.3777,178.0732,178.1113,6534.0
2023-05-15 10:30:00,187.25,187.49,187.24,187.3,3984.0,178.1684,178.3967,178.1588,178.2159,3984.0
2023-05-15 10:40:00,187.33,187.46,187.23,187.25,5123.0,178.2445,178.3682,178.1493,178.1684,5123.0
2023-05-15 10:50:00,187.25,187.58,187.24,187.46,6036.0,178.1684,178.4824,178.1588,178.3682,6036.0
2023-05-15 11:00:00,187.42,187.81,187.29,187.67,6965.0,178.3301,178.7012,178.2064,178.568,6965.0
2023-05-15 11:10:00,187.63,187.74,187.4,187.42,4172.0,178.5299,178.6346,178.3111,178.3301,4172.0
2023-05-15 11:20:00,187.36,187.36,187.11,187.22,7523.0,178.273,178.273,178.0352,178.1398,7523.0
2023-05-15 11:30:00,187.19,187.45,187.16,187.16,5417.0,178.1113,178.3587,178.0827,178.0827,5417.0
2023-05-15 11:40:00,187.15,187.15,186.78,186.96,5100.0,178.0732,178.0732,177.7212,177.8924,5100.0
2023-05-15 11:50:00,187.01,187.12,186.8,187.06,5452.0,177.94,178.0447,177.7402,177.9876,5452.0
2023-05-15 12:00:00,186.98,186.99,186.69,186.97,7314.0,177.9115,177.921,177.6355,177.9019,7314.0
2023-05-15 12:10:00,186.91,187.09,186.8,187.09,5059.0,177.8449,178.0161,177.7402,178.0161,5059.0
2023-05-15 12:20:00,187.09,187.1,186.83,186.93,10313.0,178.0161,178.0256,177.7687,177.8639,10313.0
2023-05-15 12:30:00,186.93,187.15,186.88,187.15,3309.0,177.8639,178.0732,177.8163,178.0732,3309.0
2023-05-15 12:40:00,187.16,187.56,187.15,187.54,5551.0,178.0827,178.4633,178.0732,178.4443,5551.0
2023-05-15 12:50:00,187.58,187.58,187.32,187.56,4140.0,178.4824,178.4824,178.235,178.4633,4140.0
2023-05-15 13:00:00,187.54,187.74,187.49,187.67,4886.0,178.4443,178.6346,178.3967,178.568,4886.0
2023-05-15 13:10:00,187.75,187.79,187.61,187.61,4520.0,178.6441,178.6822,178.5109,178.5109,4520.0
2023-05-15 13:20:00,187.64,187.64,187.34,187.36,7478.0,178.5394,178.5394,178.254,178.273,7478.0
2023-05-15 13:30:00,187.36,187.38,186.99,186.99,6521.0,178.273,178.2921,177.921,177.921,6521.0
2023-05-15 13:40:00,187.03,187.15,186.84,186.84,5812.0,177.959,178.0732,177.7782,177.7782,5812.0
2023-05-15 13:50:00,186.91,186.94,186.79,186.83,7138.0,177.8449,177.8734,177.7307,177.7687,7138.0
2023-05-15 14:00:00,186.83,186.96,186.83,186.9,2417.0,177.7687,177.8924,177.7687,177.8353,2417.0
2023-05-15 14:10:00,186.9,187.18,186.9,187.18,7134.0,177.8353,178.1018,177.8353,178.1018,7134.0
2023-05-15 14:20:00,187.11,187.2,186.78,186.78,3694.0,178.0352,178.1208,177.7212,177.7212,3694.0
2023-05-15 14:30:00,186.85,187.09,186.79,186.92,4448.0,177.7878,178.0161,177.7307,177.8544,4448.0
2023-05-15 14:40:00,187.05,187.17,187.02,187.08,5706.0,177.9781,178.0922,177.9495,178.0066,5706.0
2023-05-15 14:50:00,187.12,187.13,186.95,186.99,5697.0,178.0447,178.0542,177.8829,177.921,5697.0
2023-05-15 15:00:00,187.03,187.06,186.89,187.04,9240.0,177.959,177.9876,177.8258,177.9685,9240.0
2023-05-15 15:10:00,187.06,187.31,186.98,187.29,8154.0,177.9876,178.2255,177.9115,178.2064,8154.0
2023-05-15 15:20:00,187.31,187.4,187.11,187.23,7477.0,178.2255,178.3111,178.0352,178.1493,7477.0
2023-05-15 15:30:00,187.28,187.33,187.03,187.27,10210.0,178.1969,178.2445,177.959,178.1874,10210.0
2023-05-15 15:40:00,187.33,187.33,186.82,186.84,18307.0,178.2445,178.2445,177.7592,177.7782,18307.0
2023-05-15 15:50:00,186.8,186.95,186.56,186.87,62556.0,177.7402,177.8829,177.5118,177.8068,62556.0
2023-05-16 09:30:00,186.69,186.81,186.01,186.51,11577.0,177.6355,177.7497,176.9885,177.4643,11577.0
2023-05-16 09:40:00,186.54,186.87,186.01,186.01,11241.0,177.4928,177.8068,176.9885,176.9885,11241.0
2023-05-16 09:50:00,186.21,186.27,185.43,185.43,6365.0,177.1788,177.2359,176.4366,176.4366,6365.0
2023-05-16 10:00:00,185.36,185.5,185.15,185.17,6146.0,176.37,176.5032,176.1702,176.1892,6146.0
2023-05-16 10:10:00,185.17,185.17,184.76,184.87,8959.0,176.1892,176.1892,175.7991,175.9038,8959.0
2023-05-16 10:20:00,185.06,185.33,184.85,185.32,8794.0,176.0846,176.3415,175.8848,176.332,8794.0
2023-05-16 10:30:00,185.38,185.48,184.84,185.03,5755.0,176.3891,176.4842,175.8752,176.056,5755.0
2023-05-16 10:40:00,185.03,185.26,184.88,185.13,19992.0,176.056,176.2749,175.9133,176.1512,19992.0
2023-05-16 10:50:00,185.16,185.16,184.7,184.71,8874.0,176.1797,176.1797,175.742,175.7516,8874.0
2023-05-16 11:00:00,184.75,184.91,184.55,184.91,13308.0,175.7896,175.9419,175.5993,175.9419,13308.0
2023-05-16 11:10:00,184.85,184.98,184.61,184.72,34633.0,175.8848,176.0085,175.6564,175.7611,34633.0
2023-05-16 11:20:00,184.77,184.86,184.34,184.58,16326.0,175.8086,175.8943,175.3995,175.6279,16326.0
2023-05-16 11:30:00,184.58,184.64,184.26,184.31,21563.0,175.6279,175.6849,175.3234,175.371,21563.0
2023-05-16 11:40:00,184.37,184.69,184.33,184.6,7992.0,175.428,175.7325,175.39,175.6469,7992.0
2023-05-16 11:50:00,184.55,184.8,184.43,184.47,10373.0,175.5993,175.8372,175.4851,175.5232,10373.0
2023-05-16 12:00:00,184.53,184.78,184.5,184.56,17311.0,175.5803,175.8182,175.5517,175.6088,17311.0
2023-05-16 12:10:00,184.56,184.81,184.52,184.7,13787.0,175.6088,175.8467,175.5708,175.742,13787.0
2023-05-16 12:20:00,184.63,185.09,184.58,185.09,13156.0,175.6754,176.1131,175.6279,176.1131,13156.0
2023-05-16 12:30:00,185.09,185.31,184.87,185.3,8467.0,176.1131,176.3225,175.9038,176.3129,8467.0
2023-05-16 12:40:00,185.38,185.5,185.01,185.02,10666.0,176.3891,176.5032,176.037,176.0465,10666.0
2023-05-16 12:50:00,185.09,185.18,184.97,185.04,8315.0,176.1131,176.1988,175.9989,176.0655,8315.0
2023-05-16 13:00:00,184.97,185.06,184.82,185.05,7574.0,175.9989,176.0846,175.8562,176.0751,7574.0
2023-05-16 13:10:00,185.06,185.18,184.9,185.15,11038.0,176.0846,176.1988,175.9323,176.1702,11038.0
2023-05-16 13:20:00,185.18,185.32,185.05,185.08,5887.0,176.1988,176.332,176.0751,176.1036,5887.0
2023-05-16 13:30:00,185.1,185.1,184.75,184.75,32211.0,176.1226,176.1226,175.7896,175.7896,32211.0
2023-05-16 13:40:00,184.75,184.83,184.39,184.39,7719.0,175.7896,175.8657,175.4471,175.4471,7719.0
2023-05-16 13:50:00,184.39,184.66,184.38,184.65,16656.0,175.4471,175.704,175.4376,175.6945,16656.0
2023-05-16 14:00:00,184.64,184.91,184.46,184.91,30677.0,175.6849,175.9419,175.5137,175.9419,30677.0
2023-05-16 14:10:00,184.82,184.9,184.44,184.54,5622.0,175.8562,175.9323,175.4946,175.5898,5622.0
2023-05-16 14:20:00,184.59,184.68,184.36,184.36,15655.0,175.6374,175.723,175.4185,175.4185,15655.0
2023-05-16 14:30:00,184.45,184.65,184.35,184.65,5558.0,175.5042,175.6945,175.409,175.6945,5558.0
2023-05-16 14:40:00,184.65,184.65,184.31,184.34,10701.0,175.6945,175.6945,175.371,175.3995,10701.0
2023-05-16 14:50:00,184.37,184.45,184.14,184.14,11539.0,175.428,175.5042,175.2092,175.2092,11539.0
2023-05-16 15:00:00,184.13,184.44,184.07,184.3,9317.0,175.1997,175.4946,175.1426,175.3614,9317.0
2023-05-16 15:10:00,184.28,184.39,184.21,184.27,8026.0,175.3424,175.4471,175.2758,175.3329,8026.0
2023-05-16 15:20:00,184.23,184.42,184.18,184.42,24388.0,175.2948,175.4756,175.2473,175.4756,24388.0
2023-05-16 15:30:00,184.43,184.5,184.05,184.16,33496.0,175.4851,175.5517,175.1236,175.2282,33496.0
2023-05-16 15:40:00,184.2,184.41,184.08,184.38,16371.0,175.2663,175.4661,175.1521,175.4376,16371.0
2023-05-16 15:50:00,184.35,184.36,183.83,183.97,66547.0,175.409,175.4185,174.9142,175.0474,66547.0
2023-05-17 09:30:00,185.33,185.37,184.0,185.14,30460.0,176.3415,176.3795,175.076,176.1607,30460.0
2023-05-17 09:40:00,185.25,185.71,185.15,185.33,14699.0,176.2654,176.7031,176.1702,176.3415,14699.0
2023-05-17 09:50:00,185.22,185.37,184.91,184.91,6989.0,176.2368,176.3795,175.9419,175.9419,6989.0
2023-05-17 10:00:00,184.98,185.28,184.78,184.84,12372.0,176.0085,176.2939,175.8182,175.8752,12372.0
2023-05-17 10:10:00,184.89,184.9,184.25,184.35,4113.0,175.9228,175.9323,175.3139,175.409,4113.0
2023-05-17 10:20:00,184.36,184.69,184.25,184.69,11058.0,175.4185,175.7325,175.3139,175.7325,11058.0
2023-05-17 10:30:00,184.82,185.01,184.6,184.84,9840.0,175.8562,176.037,175.6469,175.8752,9840.0
2023-05-17 10:40:00,184.74,184.74,184.26,184.33,12623.0,175.7801,175.7801,175.3234,175.39,12623.0
2023-05-17 10:50:00,184.33,185.21,184.27,184.97,15632.0,175.39,176.2273,175.3329,175.9989,15632.0
2023-05-17 11:00:00,185.06,186.08,185.05,185.73,10022.0,176.0846,177.0551,176.0751,176.7221,10022.0
2023-05-17 11:10:00,185.76,186.5,185.38,186.26,49060.0,176.7506,177.4547,176.3891,177.2264,49060.0
2023-05-17 11:20:00,186.25,186.31,185.99,186.3,10102.0,177.2169,177.274,176.9695,177.2644,10102.0
2023-05-17 11:30:00,186.23,187.0,186.2,187.0,36238.0,177.1978,177.9305,177.1693,177.9305,36238.0
2023-05-17 11:40:00,186.94,187.08,186.41,186.41,12682.0,177.8734,178.0066,177.3691,177.3691,12682.0
2023-05-17 11:50:00,186.54,187.07,186.45,186.82,22197.0,177.4928,177.9971,177.4072,177.7592,22197.0
2023-05-17 12:00:00,186.91,187.27,186.81,186.99,8066.0,177.8449,178.1874,177.7497,177.921,8066.0
2023-05-17 12:10:00,186.94,187.02,186.59,186.62,5087.0,177.8734,177.9495,177.5404,177.5689,5087.0
2023-05-17 12:20:00,186.57,186.61,186.42,186.55,5591.0,177.5213,177.5594,177.3786,177.5023,5591.0
2023-05-17 12:30:00,186.57,186.63,186.51,186.63,9912.0,177.5213,177.5784,177.4643,177.5784,9912.0
2023-05-17 12:40:00,186.65,186.83,186.48,186.61,46189.0,177.5975,177.7687,177.4357,177.5594,46189.0
2023-05-17 12:50:00,186.63,186.78,186.5,186.55,6980.0,177.5784,177.7212,177.4547,177.5023,6980.0
2023-05-17 13:00:00,186.5,186.91,186.49,186.72,16340.0,177.4547,177.8449,177.4452,177.6641,16340.0
2023-05-17 13:10:00,186.73,186.73,186.22,186.32,10729.0,177.6736,177.6736,177.1883,177.2835,10729.0
2023-05-17 13:20:00,186.39,186.68,186.33,186.6,10710.0,177.3501,177.626,177.293,177.5499,10710.0
2023-05-17 13:30:00,186.62,187.01,186.61,186.97,39432.0,177.5689,177.94,177.5594,177.9019,39432.0
2023-05-17 13:40:00,186.97,186.97,186.76,186.85,31193.0,177.9019,177.9019,177.7021,177.7878,31193.0
2023-05-17 13:50:00,186.85,186.92,186.56,186.88,15994.0,177.7878,177.8544,177.5118,177.8163,15994.0
2023-05-17 14:00:00,186.88,186.88,186.15,186.24,25831.0,177.8163,177.8163,177.1217,177.2073,25831.0
2023-05-17 14:10:00,186.29,186.64,186.23,186.38,50464.0,177.2549,177.5879,177.1978,177.3406,50464.0
2023-05-17 14:20:00,186.38,186.5,186.14,186.17,16561.0,177.3406,177.4547,177.1122,177.1407,16561.0
2023-05-17 14:30:00,186.16,186.28,185.87,185.94,47084.0,177.1312,177.2454,176.8553,176.9219,47084.0
2023-05-17 14:40:00,186.0,186.34,185.86,186.04,16422.0,176.979,177.3025,176.8458,177.017,16422.0
2023-05-17 14:50:00,186.09,186.1,185.64,185.68,13974.0,177.0646,177.0741,176.6364,176.6745,13974.0
2023-05-17 15:00:00,185.67,185.78,185.62,185.71,15419.0,176.665,176.7697,176.6174,176.7031,15419.0
2023-05-17 15:10:00,185.72,186.28,185.62,186.28,70088.0,176.7126,177.2454,176.6174,177.2454,70088.0
2023-05-17 15:20:00,186.28,186.28,185.56,185.6,21319.0,177.2454,177.2454,176.5603,176.5984,21319.0
2023-05-17 15:30:00,185.6,185.64,185.3,185.39,29954.0,176.5984,176.6364,176.3129,176.3986,29954.0
2023-05-17 15:40:00,185.44,185.75,185.32,185.7,51648.0,176.4461,176.7411,176.332,176.6935,51648.0
2023-05-17 15:50:00,185.7,185.83,185.33,185.79,192534.0,176.6935,176.8172,176.3415,176.7792,192534.0
2023-05-18 09:30:00,185.51,185.62,184.86,185.15,15512.0,176.5128,176.6174,175.8943,176.1702,15512.0
2023-05-18 09:40:00,185.4,185.42,184.95,184.99,12018.0,176.4081,176.4271,175.9799,176.018,12018.0
2023-05-18 09:50:00,184.91,184.95,184.51,184.68,6018.0,175.9419,175.9799,175.5613,175.723,6018.0
2023-05-18 10:00:00,184.68,184.68,184.02,184.23,21932.0,175.723,175.723,175.095,175.2948,21932.0
2023-05-18 10:10:00,184.34,184.66,183.85,184.43,36857.0,175.3995,175.704,174.9333,175.4851,36857.0
2023-05-18 10:20:00,184.43,185.09,184.33,184.49,53647.0,175.4851,176.1131,175.39,175.5422,53647.0
2023-05-18 10:30:00,184.47,185.2,184.47,184.96,35753.0,175.5232,176.2178,175.5232,175.9894,35753.0
2023-05-18 10:40:00,184.91,185.11,184.42,184.66,17277.0,175.9419,176.1322,175.4756,175.704,17277.0
2023-05-18 10:50:00,184.71,184.89,184.59,184.75,11749.0,175.7516,175.9228,175.6374,175.7896,11749.0
2023-05-18 11:00:00,184.78,184.9,184.5,184.62,27470.0,175.8182,175.9323,175.5517,175.6659,27470.0
2023-05-18 11:10:00,184.65,184.67,184.31,184.63,16808.0,175.6945,175.7135,175.371,175.6754,16808.0
2023-05-18 11:20:00,184.63,184.64,183.85,184.0,30724.0,175.6754,175.6849,174.9333,175.076,30724.0
2023-05-18 11:30:00,184.0,184.5,183.85,184.15,18801.0,175.076,175.5517,174.9333,175.2187,18801.0
2023-05-18 11:40:00,184.07,184.2,183.94,184.01,27518.0,175.1426,175.2663,175.0189,175.0855,27518.0
2023-05-18 11:50:00,184.04,184.25,183.66,183.73,11481.0,175.114,175.3139,174.7525,174.8191,11481.0
2023-05-18 12:00:00,183.76,184.04,183.71,184.01,19578.0,174.8476,175.114,174.8001,175.0855,19578.0
2023-05-18 12:10:00,184.08,184.21,183.85,184.04,14768.0,175.1521,175.2758,174.9333,175.114,14768.0
2023-05-18 12:20:00,184.09,184.37,183.98,183.99,13034.0,175.1616,175.428,175.057,175.0665,13034.0
2023-05-18 12:30:00,183.94,184.24,183.85,184.19,15466.0,175.0189,175.3043,174.9333,175.2568,15466.0
2023-05-18 12:40:00,184.21,184.4,184.01,184.03,14855.0,175.2758,175.4566,175.0855,175.1045,14855.0
2023-05-18 12:50:00,183.96,184.19,183.82,184.19,14310.0,175.0379,175.2568,174.9047,175.2568,14310.0
2023-05-18 13:00:00,184.23,184.34,183.92,184.02,22737.0,175.2948,175.3995,174.9999,175.095,22737.0
2023-05-18 13:10:00,184.03,184.17,183.89,183.93,32916.0,175.1045,175.2377,174.9713,175.0094,32916.0
2023-05-18 13:20:00,183.99,184.43,183.92,184.0,15679.0,175.0665,175.4851,174.9999,175.076,15679.0
2023-05-18 13:30:00,183.92,184.01,183.71,183.8,12412.0,174.9999,175.0855,174.8001,174.8857,12412.0
2023-05-18 13:40:00,183.74,183.97,183.74,183.87,10937.0,174.8286,175.0474,174.8286,174.9523,10937.0
2023-05-18 13:50:00,183.91,184.14,183.91,184.14,9648.0,174.9904,175.2092,174.9904,175.2092,9648.0
2023-05-18 14:00:00,184.21,184.38,184.0,184.1,15496.0,175.2758,175.4376,175.076,175.1711,15496.0
2023-05-18 14:10:00,184.12,184.24,184.07,184.14,42357.0,175.1902,175.3043,175.1426,175.2092,42357.0
2023-05-18 14:20:00,184.2,184.95,184.19,184.75,27350.0,175.2663,175.9799,175.2568,175.7896,27350.0
2023-05-18 14:30:00,184.8,185.3,184.79,185.26,12309.0,175.8372,176.3129,175.8277,176.2749,12309.0
2023-05-18 14:40:00,185.3,185.3,184.91,185.12,26082.0,176.3129,176.3129,175.9419,176.1417,26082.0
2023-05-18 14:50:00,185.13,185.14,184.82,184.82,16182.0,176.1512,176.1607,175.8562,175.8562,16182.0
2023-05-18 15:00:00,184.87,185.03,184.66,184.88,22467.0,175.9038,176.056,175.704,175.9133,22467.0
2023-05-18 15:10:00,184.84,185.09,184.74,185.06,42736.0,175.8752,176.1131,175.7801,176.0846,42736.0
2023-05-18 15:20:00,185.04,185.04,184.66,184.92,27749.0,176.0655,176.0655,175.704,175.9514,27749.0
2023-05-18 15:30:00,184.95,185.19,184.92,185.09,45694.0,175.9799,176.2083,175.9514,176.1131,45694.0
2023-05-18 15:40:00,185.09,186.05,185.09,185.92,57325.0,176.1131,177.0266,176.1131,176.9029,57325.0
2023-05-18 15:50:00,185.91,186.08,185.55,185.84,311452.0,176.8934,177.0551,176.5508,176.8267,311452.0
2023-05-19 09:30:00,187.24,187.36,186.1,186.94,42468.0,178.1588,178.273,177.0741,177.8734,42468.0
2023-05-19 09:40:00,186.94,187.57,186.7,187.26,10461.0,177.8734,178.4728,177.645,178.1779,10461.0
2023-05-19 09:50:00,187.15,187.75,187.01,187.48,15400.0,178.0732,178.6441,177.94,178.3872,15400.0
2023-05-19 10:00:00,187.45,187.68,187.04,187.56,11506.0,178.3587,178.5775,177.9685,178.4633,11506.0
2023-05-19 10:10:00,187.58,187.58,186.86,186.9,10550.0,178.4824,178.4824,177.7973,177.8353,10550.0
2023-05-19 10:20:00,186.88,186.88,186.39,186.77,15954.0,177.8163,177.8163,177.3501,177.7116,15954.0
2023-05-19 10:30:00,186.7,186.82,186.5,186.56,12972.0,177.645,177.7592,177.4547,177.5118,12972.0
2023-05-19 10:40:00,186.5,186.63,186.39,186.46,13037.0,177.4547,177.5784,177.3501,177.4167,13037.0
2023-05-19 10:50:00,186.51,186.74,186.44,186.53,16966.0,177.4643,177.6831,177.3976,177.4833,16966.0
2023-05-19 11:00:00,186.53,186.75,186.11,186.11,14494.0,177.4833,177.6926,177.0837,177.0837,14494.0
2023-05-19 11:10:00,186.05,186.26,185.77,185.77,11442.0,177.0266,177.2264,176.7601,176.7601,11442.0
2023-05-19 11:20:00,185.85,185.91,185.39,185.48,7236.0,176.8363,176.8934,176.3986,176.4842,7236.0
2023-05-19 11:30:00,185.44,185.61,184.59,184.62,5633.0,176.4461,176.6079,175.6374,175.6659,5633.0
2023-05-19 11:40:00,184.72,185.16,184.72,184.94,8497.0,175.7611,176.1797,175.7611,175.9704,8497.0
2023-05-19 11:50:00,184.88,185.13,184.81,184.81,6816.0,175.9133,176.1512,175.8467,175.8467,6816.0
2023-05-19 12:00:00,184.89,184.94,184.6,184.85,5580.0,175.9228,175.9704,175.6469,175.8848,5580.0
2023-05-19 12:10:00,184.93,185.04,184.73,184.74,7512.0,175.9609,176.0655,175.7706,175.7801,7512.0
2023-05-19 12:20:00,184.74,184.75,184.56,184.66,12622.0,175.7801,175.7896,175.6088,175.704,12622.0
2023-05-19 12:30:00,184.65,184.68,184.37,184.63,12803.0,175.6945,175.723,175.428,175.6754,12803.0
2023-05-19 12:40:00,184.6,185.01,184.6,185.01,22232.0,175.6469,176.037,175.6469,176.037,22232.0
2023-05-19 12:50:00,185.01,185.09,184.91,185.05,5934.0,176.037,176.1131,175.9419,176.0751,5934.0
2023-05-19 13:00:00,185.03,185.04,184.76,184.76,10837.0,176.056,176.0655,175.7991,175.7991,10837.0
2023-05-19 13:10:00,184.66,184.81,184.66,184.7,7473.0,175.704,175.8467,175.704,175.742,7473.0
2023-05-19 13:20:00,184.73,184.87,184.45,184.46,10474.0,175.7706,175.9038,175.5042,175.5137,10474.0
2023-05-19 13:30:00,184.5,184.63,184.46,184.56,11241.0,175.5517,175.6754,175.5137,175.6088,11241.0
2023-05-19 13:40:00,184.56,184.63,184.37,184.38,9394.0,175.6088,175.6754,175.428,175.4376,9394.0
2023-05-19 13:50:00,184.33,184.52,184.18,184.22,6447.0,175.39,175.5708,175.2473,175.2853,6447.0
2023-05-19 14:00:00,184.34,184.57,184.2,184.56,4086.0,175.3995,175.6183,175.2663,175.6088,4086.0
2023-05-19 14:10:00,184.41,184.48,184.13,184.26,11461.0,175.4661,175.5327,175.1997,175.3234,11461.0
2023-05-19 14:20:00,184.26,184.44,184.06,184.16,11538.0,175.3234,175.4946,175.1331,175.2282,11538.0
2023-05-19 14:30:00,184.14,184.37,184.07,184.32,12172.0,175.2092,175.428,175.1426,175.3805,12172.0
2023-05-19 14:40:00,184.36,184.51,184.2,184.22,13694.0,175.4185,175.5613,175.2663,175.2853,13694.0
2023-05-19 14:50:00,184.27,184.47,184.12,184.32,12632.0,175.3329,175.5232,175.1902,175.3805,12632.0
2023-05-19 15:00:00,184.36,184.65,184.35,184.49,40002.0,175.4185,175.6945,175.409,175.5422,40002.0
2023-05-19 15:10:00,184.49,184.8,184.49,184.57,13907.0,175.5422,175.8372,175.5422,175.6183,13907.0
2023-05-19 15:20:00,184.54,184.72,184.37,184.44,27051.0,175.5898,175.7611,175.428,175.4946,27051.0
2023-05-19 15:30:00,184.51,184.51,184.26,184.43,24197.0,175.5613,175.5613,175.3234,175.4851,24197.0
2023-05-19 15:40:00,184.43,184.46,184.32,184.39,28501.0,175.4851,175.5137,175.3805,175.4471,28501.0
2023-05-19 15:50:00,184.35,184.52,184.18,184.39,95299.0,175.409,175.5708,175.2473,175.4471,95299.0
2023-05-22 09:30:00,184.45,185.2,184.45,185.11,17223.0,175.5042,176.2178,175.5042,176.1322,17223.0
2023-05-22 09:40:00,184.95,185.28,184.49,184.6,4126.0,175.9799,176.2939,175.5422,175.6469,4126.0
2023-05-22 09:50:00,184.57,184.57,183.65,183.74,13112.0,175.6183,175.6183,174.743,174.8286,13112.0
2023-05-22 10:00:00,183.69,183.93,183.5,183.56,11332.0,174.781,175.0094,174.6002,174.6573,11332.0
2023-05-22 10:10:00,183.63,184.67,183.63,184.67,7884.0,174.7239,175.7135,174.7239,175.7135,7884.0
2023-05-22 10:20:00,184.67,184.67,184.21,184.53,22357.0,175.7135,175.7135,175.2758,175.5803,22357.0
2023-05-22 10:30:00,184.53,184.77,184.35,184.58,13645.0,175.5803,175.8086,175.409,175.6279,13645.0
2023-05-22 10:40:00,184.51,184.56,184.16,184.34,11567.0,175.5613,175.6088,175.2282,175.3995,11567.0
2023-05-22 10:50:00,184.24,184.46,184.18,184.46,9047.0,175.3043,175.5137,175.2473,175.5137,9047.0
2023-05-22 11:00:00,184.64,184.85,184.54,184.75,12810.0,175.6849,175.8848,175.5898,175.7896,12810.0
2023-05-22 11:10:00,184.75,184.76,184.57,184.64,4420.0,175.7896,175.7991,175.6183,175.6849,4420.0
2023-05-22 11:20:00,184.64,184.79,184.6,184.7,17974.0,175.6849,175.8277,175.6469,175.742,17974.0
2023-05-22 11:30:00,184.68,184.8,184.6,184.6,30935.0,175.723,175.8372,175.6469,175.6469,30935.0
2023-05-22 11:40:00,184.58,184.73,184.37,184.7,22994.0,175.6279,175.7706,175.428,175.742,22994.0
2023-05-22 11:50:00,184.74,185.27,184.7,185.23,20859.0,175.7801,176.2844,175.742,176.2463,20859.0
2023-05-22 12:00:00,185.24,185.55,185.24,185.34,7528.0,176.2558,176.5508,176.2558,176.351,7528.0
2023-05-22 12:10:00,185.34,185.34,185.12,185.23,7529.0,176.351,176.351,176.1417,176.2463,7529.0
2023-05-22 12:20:00,185.24,185.28,184.91,185.03,15276.0,176.2558,176.2939,175.9419,176.056,15276.0
2023-05-22 12:30:00,185.02,185.16,184.94,184.94,9381.0,176.0465,176.1797,175.9704,175.9704,9381.0
2023-05-22 12:40:00,184.97,184.99,184.87,184.87,4800.0,175.9989,176.018,175.9038,175.9038,4800.0
2023-05-22 12:50:00,184.88,185.05,184.79,184.99,7387.0,175.9133,176.0751,175.8277,176.018,7387.0
2023-05-22 13:00:00,184.99,185.27,184.94,185.09,8275.0,176.018,176.2844,175.9704,176.1131,8275.0
2023-05-22 13:10:00,185.12,185.12,184.69,184.83,11280.0,176.1417,176.1417,175.7325,175.8657,11280.0
2023-05-22 13:20:00,184.95,185.1,184.83,184.86,10763.0,175.9799,176.1226,175.8657,175.8943,10763.0
2023-05-22 13:30:00,184.89,184.96,184.84,184.96,5493.0,175.9228,175.9894,175.8752,175.9894,5493.0
2023-05-22 13:40:00,185.01,185.26,184.99,185.26,17398.0,176.037,176.2749,176.018,176.2749,17398.0
2023-05-22 13:50:00,185.16,185.43,185.16,185.24,7732.0,176.1797,176.4366,176.1797,176.2558,7732.0
2023-05-22 14:00:00,185.22,185.29,185.06,185.26,6042.0,176.2368,176.3034,176.0846,176.2749,6042.0
2023-05-22 14:10:00,185.26,185.39,185.22,185.27,5895.0,176.2749,176.3986,176.2368,176.2844,5895.0
2023-05-22 14:20:00,185.21,185.23,185.1,185.2,9109.0,176.2273,176.2463,176.1226,176.2178,9109.0
2023-05-22 14:30:00,185.27,185.31,185.07,185.07,26702.0,176.2844,176.3225,176.0941,176.0941,26702.0
2023-05-22 14:40:00,185.12,185.3,185.0,185.25,17490.0,176.1417,176.3129,176.0275,176.2654,17490.0
2023-05-22 14:50:00,185.27,185.49,185.27,185.45,12729.0,176.2844,176.4937,176.2844,176.4557,12729.0
2023-05-22 15:00:00,185.45,185.56,185.41,185.46,8128.0,176.4557,176.5603,176.4176,176.4652,8128.0
2023-05-22 15:10:00,185.41,185.41,185.15,185.26,13855.0,176.4176,176.4176,176.1702,176.2749,13855.0
2023-05-22 15:20:00,185.29,185.29,185.04,185.11,21121.0,176.3034,176.3034,176.0655,176.1322,21121.0
2023-05-22 15:30:00,185.08,185.44,185.05,185.35,25883.0,176.1036,176.4461,176.0751,176.3605,25883.0
2023-05-22 15:40:00,185.34,185.8,185.08,185.71,124627.0,176.351,176.7887,176.1036,176.7031,124627.0
2023-05-22 15:50:00,185.68,186.22,185.57,186.2,110792.0,176.6745,177.1883,176.5698,177.1693,110792.0
2023-05-23 09:30:00,185.78,185.93,184.45,184.55,25662.0,176.7697,176.9124,175.5042,175.5993,25662.0
2023-05-23 09:40:00,184.63,185.27,184.63,185.2,41500.0,175.6754,176.2844,175.6754,176.2178,41500.0
2023-05-23 09:50:00,185.2,185.8,185.2,185.62,15018.0,176.2178,176.7887,176.2178,176.6174,15018.0
2023-05-23 10:00:00,185.77,185.81,185.51,185.51,5175.0,176.7601,176.7982,176.5128,176.5128,5175.0
2023-05-23 10:10:00,185.55,185.69,185.18,185.39,5561.0,176.5508,176.684,176.1988,176.3986,5561.0
2023-05-23 10:20:00,185.33,185.68,185.18,185.62,24836.0,176.3415,176.6745,176.1988,176.6174,24836.0
2023-05-23 10:30:00,185.62,185.81,185.57,185.67,12931.0,176.6174,176.7982,176.5698,176.665,12931.0
2023-05-23 10:40:00,185.57,185.79,185.42,185.42,8810.0,176.5698,176.7792,176.4271,176.4271,8810.0
2023-05-23 10:50:00,185.47,185.51,185.1,185.26,8437.0,176.4747,176.5128,176.1226,176.2749,8437.0
2023-05-23 11:00:00,185.25,185.4,185.1,185.2,4458.0,176.2654,176.4081,176.1226,176.2178,4458.0
2023-05-23 11:10:00,185.2,185.4,185.04,185.36,15376.0,176.2178,176.4081,176.0655,176.37,15376.0
2023-05-23 11:20:00,185.39,185.75,185.38,185.75,7034.0,176.3986,176.7411,176.3891,176.7411,7034.0
2023-05-23 11:30:00,185.77,185.81,185.59,185.76,10915.0,176.7601,176.7982,176.5889,176.7506,10915.0
2023-05-23 11:40:00,185.76,185.82,185.51,185.59,8892.0,176.7506,176.8077,176.5128,176.5889,8892.0
2023-05-23 11:50:00,185.57,185.84,185.46,185.6,10773.0,176.5698,176.8267,176.4652,176.5984,10773.0
2023-05-23 12:00:00,185.59,185.84,185.55,185.55,12467.0,176.5889,176.8267,176.5508,176.5508,12467.0
2023-05-23 12:10:00,185.59,185.69,185.45,185.58,8203.0,176.5889,176.684,176.4557,176.5794,8203.0
2023-05-23 12:20:00,185.64,185.81,185.39,185.39,8712.0,176.6364,176.7982,176.3986,176.3986,8712.0
2023-05-23 12:30:00,185.4,185.54,184.95,184.95,6226.0,176.4081,176.5413,175.9799,175.9799,6226.0
2023-05-23 12:40:00,185.05,185.11,184.96,185.06,1878.0,176.0751,176.1322,175.9894,176.0846,1878.0
2023-05-23 12:50:00,185.0,185.04,184.85,184.9,6822.0,176.0275,176.0655,175.8848,175.9323,6822.0
2023-05-23 13:00:00,184.83,184.83,184.55,184.8,8867.0,175.8657,175.8657,175.5993,175.8372,8867.0
2023-05-23 13:10:00,184.71,184.83,184.66,184.72,14912.0,175.7516,175.8657,175.704,175.7611,14912.0
2023-05-23 13:20:00,184.71,184.72,184.17,184.18,40644.0,175.7516,175.7611,175.2377,175.2473,40644.0
2023-05-23 13:30:00,184.21,184.45,183.96,184.45,7076.0,175.2758,175.5042,175.0379,175.5042,7076.0
2023-05-23 13:40:00,184.46,185.04,184.45,184.75,9237.0,175.5137,176.0655,175.5042,175.7896,9237.0
2023-05-23 13:50:00,184.67,184.83,184.55,184.74,16591.0,175.7135,175.8657,175.5993,175.7801,16591.0
2023-05-23 14:00:00,184.74,184.74,184.42,184.55,13875.0,175.7801,175.7801,175.4756,175.5993,13875.0
2023-05-23 14:10:00,184.59,184.93,184.32,184.87,45075.0,175.6374,175.9609,175.3805,175.9038,45075.0
2023-05-23 14:20:00,184.95,184.95,184.37,184.43,37723.0,175.9799,175.9799,175.428,175.4851,37723.0
2023-05-23 14:30:00,184.5,184.76,184.15,184.24,8465.0,175.5517,175.7991,175.2187,175.3043,8465.0
2023-05-23 14:40:00,184.32,184.75,184.14,184.75,13794.0,175.3805,175.7896,175.2092,175.7896,13794.0
2023-05-23 14:50:00,184.89,185.05,184.71,184.71,6362.0,175.9228,176.0751,175.7516,175.7516,6362.0
2023-05-23 15:00:00,184.7,184.85,184.63,184.85,8691.0,175.742,175.8848,175.6754,175.8848,8691.0
2023-05-23 15:10:00,184.87,185.05,184.64,184.7,9164.0,175.9038,176.0751,175.6849,175.742,9164.0
2023-05-23 15:20:00,184.61,184.93,184.61,184.92,8873.0,175.6564,175.9609,175.6564,175.9514,8873.0
2023-05-23 15:30:00,184.93,185.0,184.76,184.98,16578.0,175.9609,176.0275,175.7991,176.0085,16578.0
2023-05-23 15:40:00,184.99,185.05,184.74,184.9,71558.0,176.018,176.0751,175.7801,175.9323,71558.0
2023-05-23 15:50:00,184.9,184.95,184.52,184.72,107196.0,175.9323,175.9799,175.5708,175.7611,107196.0
2023-05-24 09:30:00,185.27,185.27,183.68,183.92,8978.0,176.2844,176.2844,174.7715,174.9999,8978.0
2023-05-24 09:40:00,183.95,183.95,183.45,183.72,7130.0,175.0284,175.0284,174.5527,174.8096,7130.0
2023-05-24 09:50:00,183.68,183.68,183.25,183.34,6375.0,174.7715,174.7715,174.3624,174.448,6375.0
2023-05-24 10:00:00,183.28,183.62,183.17,183.55,90705.0,174.3909,174.7144,174.2862,174.6478,90705.0
2023-05-24 10:10:00,183.56,184.1,183.55,183.62,27803.0,174.6573,175.1711,174.6478,174.7144,27803.0
2023-05-24 10:20:00,183.69,184.07,183.6,184.07,9934.0,174.781,175.1426,174.6954,175.1426,9934.0
2023-05-24 10:30:00,184.0,184.32,183.88,184.31,20683.0,175.076,175.3805,174.9618,175.371,20683.0
2023-05-24 10:40:00,184.33,184.62,183.79,183.95,30871.0,175.39,175.6659,174.8762,175.0284,30871.0
2023-05-24 10:50:00,183.96,184.06,183.84,183.94,7429.0,175.0379,175.1331,174.9237,175.0189,7429.0
2023-05-24 11:00:00,183.94,184.1,183.9,183.96,15213.0,175.0189,175.1711,174.9808,175.0379,15213.0
2023-05-24 11:10:00,183.91,183.96,183.6,183.91,9029.0,174.9904,175.0379,174.6954,174.9904,9029.0
2023-05-24 11:20:00,183.91,184.25,183.82,183.9,19691.0,174.9904,175.3139,174.9047,174.9808,19691.0
2023-05-24 11:30:00,183.78,183.8,183.32,183.46,5901.0,174.8667,174.8857,174.429,174.5622,5901.0
2023-05-24 11:40:00,183.5,183.56,183.24,183.56,5430.0,174.6002,174.6573,174.3528,174.6573,5430.0
2023-05-24 11:50:00,183.66,183.66,183.22,183.24,9980.0,174.7525,174.7525,174.3338,174.3528,9980.0
2023-05-24 12:00:00,183.29,183.53,183.21,183.22,5303.0,174.4004,174.6288,174.3243,174.3338,5303.0
2023-05-24 12:10:00,183.21,183.21,182.95,183.02,7157.0,174.3243,174.3243,174.0769,174.1435,7157.0
2023-05-24 12:20:00,183.01,183.18,182.97,183.1,8100.0,174.134,174.2958,174.0959,174.2196,8100.0
2023-05-24 12:30:00,183.07,183.21,182.95,183.16,5031.0,174.1911,174.3243,174.0769,174.2767,5031.0
2023-05-24 12:40:00,183.22,183.52,183.21,183.52,2620.0,174.3338,174.6193,174.3243,174.6193,2620.0
2023-05-24 12:50:00,183.53,183.79,183.52,183.72,5606.0,174.6288,174.8762,174.6193,174.8096,5606.0
2023-05-24 13:00:00,183.64,183.71,183.56,183.56,7472.0,174.7334,174.8001,174.6573,174.6573,7472.0
2023-05-24 13:10:00,183.59,183.66,183.47,183.64,9263.0,174.6859,174.7525,174.5717,174.7334,9263.0
2023-05-24 13:20:00,183.64,183.71,183.18,183.38,12834.0,174.7334,174.8001,174.2958,174.4861,12834.0
2023-05-24 13:30:00,183.4,183.77,183.31,183.77,4748.0,174.5051,174.8571,174.4195,174.8571,4748.0
2023-05-24 13:40:00,183.83,183.88,183.71,183.78,50953.0,174.9142,174.9618,174.8001,174.8667,50953.0
2023-05-24 13:50:00,183.78,183.81,183.62,183.62,8308.0,174.8667,174.8952,174.7144,174.7144,8308.0
2023-05-24 14:00:00,183.71,183.85,183.6,183.6,5188.0,174.8001,174.9333,174.6954,174.6954,5188.0
2023-05-24 14:10:00,183.63,183.65,183.48,183.59,5672.0,174.7239,174.743,174.5812,174.6859,5672.0
2023-05-24 14:20:00,183.54,183.54,183.17,183.32,5252.0,174.6383,174.6383,174.2862,174.429,5252.0
2023-05-24 14:30:00,183.31,183.42,183.22,183.37,9276.0,174.4195,174.5241,174.3338,174.4765,9276.0
2023-05-24 14:40:00,183.38,183.5,183.14,183.17,25549.0,174.4861,174.6002,174.2577,174.2862,25549.0
2023-05-24 14:50:00,183.14,183.21,182.76,182.88,8690.0,174.2577,174.3243,173.8961,174.0103,8690.0
2023-05-24 15:00:00,182.88,183.13,182.81,182.98,8792.0,174.0103,174.2482,173.9437,174.1055,8792.0
2023-05-24 15:10:00,183.0,183.39,182.96,183.39,10512.0,174.1245,174.4956,174.0864,174.4956,10512.0
2023-05-24 15:20:00,183.42,183.57,183.13,183.15,19658.0,174.5241,174.6668,174.2482,174.2672,19658.0
2023-05-24 15:30:00,183.2,183.38,182.91,183.03,33910.0,174.3148,174.4861,174.0389,174.153,33910.0
2023-05-24 15:40:00,183.05,183.08,182.79,182.95,65281.0,174.1721,174.2006,173.9247,174.0769,65281.0
2023-05-24 15:50:00,182.99,183.07,182.69,182.7,115350.0,174.115,174.1911,173.8295,173.839,115350.0
2023-05-25 09:30:00,181.44,181.72,179.59,179.59,55817.0,172.6401,172.9066,170.8799,170.8799,55817.0
2023-05-25 09:40:00,179.55,180.52,179.2,179.8,32289.0,170.8418,171.7648,170.5088,171.0797,32289.0
2023-05-25 09:50:00,179.91,179.96,179.23,179.76,29677.0,171.1844,171.2319,170.5373,171.0416,29677.0
2023-05-25 10:00:00,179.73,179.9,178.91,179.04,18969.0,171.0131,171.1748,170.2329,170.3565,18969.0
2023-05-25 10:10:00,178.9,179.23,178.78,179.0,11550.0,170.2233,170.5373,170.1092,170.3185,11550.0
2023-05-25 10:20:00,178.95,178.98,178.5,178.62,21150.0,170.2709,170.2995,169.8427,169.9569,21150.0
2023-05-25 10:30:00,178.53,178.54,177.88,178.36,9703.0,169.8713,169.8808,169.2528,169.7095,9703.0
2023-05-25 10:40:00,178.49,178.6,177.77,177.77,9012.0,169.8332,169.9379,169.1481,169.1481,9012.0
2023-05-25 10:50:00,177.78,177.88,177.23,177.34,24946.0,169.1577,169.2528,168.6343,168.739,24946.0
2023-05-25 11:00:00,177.4,177.62,177.12,177.13,10779.0,168.7961,169.0054,168.5297,168.5392,10779.0
2023-05-25 11:10:00,177.03,177.27,176.76,176.77,16863.0,168.444,168.6724,168.1871,168.1966,16863.0
2023-05-25 11:20:00,176.8,176.84,176.49,176.59,23169.0,168.2252,168.2632,167.9302,168.0254,23169.0
2023-05-25 11:30:00,176.65,176.7,176.32,176.36,24551.0,168.0825,168.13,167.7685,167.8065,24551.0
2023-05-25 11:40:00,176.31,176.39,175.65,175.65,34977.0,167.759,167.8351,167.131,167.131,34977.0
2023-05-25 11:50:00,175.64,176.01,175.51,175.95,21248.0,167.1214,167.4735,166.9978,167.4164,21248.0
2023-05-25 12:00:00,175.98,176.67,175.98,176.52,12578.0,167.445,168.1015,167.445,167.9588,12578.0
2023-05-25 12:10:00,176.54,177.05,176.51,177.0,10263.0,167.9778,168.4631,167.9493,168.4155,10263.0
2023-05-25 12:20:00,177.02,177.02,176.59,176.89,19790.0,168.4345,168.4345,168.0254,168.3108,19790.0
2023-05-25 12:30:00,176.81,177.02,176.45,176.51,21064.0,168.2347,168.4345,167.8922,167.9493,21064.0
2023-05-25 12:40:00,176.61,176.8,176.54,176.74,12170.0,168.0444,168.2252,167.9778,168.1681,12170.0
2023-05-25 12:50:00,176.74,176.8,176.34,176.41,39924.0,168.1681,168.2252,167.7875,167.8541,39924.0
2023-05-25 13:00:00,176.39,176.44,175.91,176.1,19663.0,167.8351,167.8826,167.3784,167.5591,19663.0
2023-05-25 13:10:00,176.13,176.38,176.01,176.2,20582.0,167.5877,167.8256,167.4735,167.6543,20582.0
2023-05-25 13:20:00,176.25,176.54,176.16,176.46,6880.0,167.7019,167.9778,167.6162,167.9017,6880.0
2023-05-25 13:30:00,176.49,176.72,176.41,176.72,14085.0,167.9302,168.1491,167.8541,168.1491,14085.0
2023-05-25 13:40:00,176.85,177.04,176.85,176.96,8666.0,168.2728,168.4535,168.2728,168.3774,8666.0
2023-05-25 13:50:00,176.9,177.0,176.7,176.99,11540.0,168.3203,168.4155,168.13,168.406,11540.0
2023-05-25 14:00:00,177.02,177.44,176.71,176.73,12981.0,168.4345,168.8341,168.1396,168.1586,12981.0
2023-05-25 14:10:00,176.73,176.9,176.59,176.72,18115.0,168.1586,168.3203,168.0254,168.1491,18115.0
2023-05-25 14:20:00,176.67,176.81,176.56,176.58,14933.0,168.1015,168.2347,167.9968,168.0159,14933.0
2023-05-25 14:30:00,176.58,176.65,176.11,176.11,8992.0,168.0159,168.0825,167.5687,167.5687,8992.0
2023-05-25 14:40:00,176.08,176.25,175.89,176.07,14291.0,167.5401,167.7019,167.3593,167.5306,14291.0
2023-05-25 14:50:00,175.94,176.3,175.94,176.26,9248.0,167.4069,167.7494,167.4069,167.7114,9248.0
2023-05-25 15:00:00,176.3,176.52,176.2,176.5,9586.0,167.7494,167.9588,167.6543,167.9397,9586.0
2023-05-25 15:10:00,176.56,176.74,176.34,176.34,12672.0,167.9968,168.1681,167.7875,167.7875,12672.0
2023-05-25 15:20:00,176.31,176.7,176.2,176.64,23913.0,167.759,168.13,167.6543,168.0729,23913.0
2023-05-25 15:30:00,176.65,177.07,176.6,177.07,28236.0,168.0825,168.4821,168.0349,168.4821,28236.0
2023-05-25 15:40:00,177.05,177.1,176.31,176.32,47734.0,168.4631,168.5106,167.759,167.7685,47734.0
2023-05-25 15:50:00,176.28,176.44,176.04,176.39,131946.0,167.7304,167.8826,167.502,167.8351,131946.0
2023-05-26 09:30:00,175.77,176.29,175.52,176.29,24679.0,167.2451,167.7399,167.0073,167.7399,24679.0
2023-05-26 09:40:00,176.35,177.47,176.35,177.01,13100.0,167.797,168.8627,167.797,168.425,13100.0
2023-05-26 09:50:00,177.01,177.11,176.62,176.86,6562.0,168.425,168.5202,168.0539,168.2823,6562.0
2023-05-26 10:00:00,176.94,178.01,176.84,178.0,21447.0,168.3584,169.3765,168.2632,169.367,21447.0
2023-05-26 10:10:00,177.93,178.14,177.71,178.03,6567.0,169.3004,169.5002,169.0911,169.3955,6567.0
2023-05-26 10:20:00,178.0,178.46,177.85,178.35,6767.0,169.367,169.8047,169.2243,169.7,6767.0
2023-05-26 10:30:00,178.35,178.46,178.1,178.1,7153.0,169.7,169.8047,169.4621,169.4621,7153.0
2023-05-26 10:40:00,178.22,178.34,177.59,177.75,10150.0,169.5763,169.6905,168.9769,169.1291,10150.0
2023-05-26 10:50:00,177.67,177.77,177.4,177.65,11826.0,169.053,169.1481,168.7961,169.034,11826.0
2023-05-26 11:00:00,177.74,177.83,177.48,177.83,5537.0,169.1196,169.2052,168.8722,169.2052,5537.0
2023-05-26 11:10:00,177.75,177.82,177.34,177.34,7545.0,169.1291,169.1957,168.739,168.739,7545.0
2023-05-26 11:20:00,177.26,177.34,177.0,177.29,6969.0,168.6629,168.739,168.4155,168.6914,6969.0
2023-05-26 11:30:00,177.29,177.34,177.02,177.09,8607.0,168.6914,168.739,168.4345,168.5011,8607.0
2023-05-26 11:40:00,177.05,177.1,176.78,177.03,14193.0,168.4631,168.5106,168.2062,168.444,14193.0
2023-05-26 11:50:00,177.04,177.05,176.35,176.51,16279.0,168.4535,168.4631,167.797,167.9493,16279.0
2023-05-26 12:00:00,176.57,177.18,176.56,177.04,4409.0,168.0063,168.5868,167.9968,168.4535,4409.0
2023-05-26 12:10:00,177.02,177.13,177.01,177.03,5208.0,168.4345,168.5392,168.425,168.444,5208.0
2023-05-26 12:20:00,177.08,177.58,176.99,177.35,6470.0,168.4916,168.9674,168.406,168.7485,6470.0
2023-05-26 12:30:00,177.45,177.67,177.37,177.5,6599.0,168.8437,169.053,168.7675,168.8912,6599.0
2023-05-26 12:40:00,177.55,177.65,177.19,177.19,8793.0,168.9388,169.034,168.5963,168.5963,8793.0
2023-05-26 12:50:00,177.29,177.61,177.23,177.37,7391.0,168.6914,168.9959,168.6343,168.7675,7391.0
2023-05-26 13:00:00,177.43,177.61,177.36,177.54,10677.0,168.8246,168.9959,168.758,168.9293,10677.0
2023-05-26 13:10:00,177.49,177.61,177.45,177.48,16234.0,168.8817,168.9959,168.8437,168.8722,16234.0
2023-05-26 13:20:00,177.47,177.67,177.4,177.55,10748.0,168.8627,169.053,168.7961,168.9388,10748.0
2023-05-26 13:30:00,177.59,178.04,177.58,178.02,9962.0,168.9769,169.405,168.9674,169.386,9962.0
2023-05-26 13:40:00,177.96,177.97,177.78,177.8,9006.0,169.3289,169.3384,169.1577,169.1767,9006.0
2023-05-26 13:50:00,177.81,177.87,177.61,177.74,5950.0,169.1862,169.2433,168.9959,169.1196,5950.0
2023-05-26 14:00:00,177.74,177.84,177.6,177.63,6388.0,169.1196,169.2147,168.9864,169.0149,6388.0
2023-05-26 14:10:00,177.67,177.76,177.48,177.7,5524.0,169.053,169.1386,168.8722,169.0815,5524.0
2023-05-26 14:20:00,177.74,177.96,177.64,177.96,4858.0,169.1196,169.3289,169.0244,169.3289,4858.0
2023-05-26 14:30:00,177.92,178.28,177.91,178.27,4332.0,169.2909,169.6334,169.2814,169.6239,4332.0
2023-05-26 14:40:00,178.34,178.34,178.15,178.19,6592.0,169.6905,169.6905,169.5097,169.5478,6592.0
2023-05-26 14:50:00,178.13,178.17,178.03,178.12,5124.0,169.4907,169.5287,169.3955,169.4812,5124.0
2023-05-26 15:00:00,178.15,178.46,178.14,178.42,5685.0,169.5097,169.8047,169.5002,169.7666,5685.0
2023-05-26 15:10:00,178.47,178.57,178.31,178.45,14994.0,169.8142,169.9093,169.662,169.7952,14994.0
2023-05-26 15:20:00,178.44,178.64,178.37,178.52,10917.0,169.7856,169.9759,169.719,169.8618,10917.0
2023-05-26 15:30:00,178.46,178.53,178.22,178.25,10892.0,169.8047,169.8713,169.5763,169.6049,10892.0
2023-05-26 15:40:00,178.24,178.64,178.21,178.64,20329.0,169.5953,169.9759,169.5668,169.9759,20329.0
2023-05-26 15:50:00,178.63,179.1,178.54,178.73,107040.0,169.9664,170.4136,169.8808,170.0616,107040.0
2023-05-30 09:30:00,177.72,178.59,176.86,176.9,18828.0,169.1006,169.9284,168.2823,168.3203,18828.0
2023-05-30 09:40:00,176.77,177.58,176.52,177.35,7718.0,168.1966,168.9674,167.9588,168.7485,7718.0
2023-05-30 09:50:00,177.54,178.73,177.54,178.5,7863.0,168.9293,170.0616,168.9293,169.8427,7863.0
2023-05-30 10:00:00,178.61,178.61,177.63,177.72,15899.0,169.9474,169.9474,169.0149,169.1006,15899.0
2023-05-30 10:10:00,177.9,178.3,177.19,177.98,21109.0,169.2718,169.6524,168.5963,169.348,21109.0
2023-05-30 10:20:00,178.24,178.29,177.35,177.38,9234.0,169.5953,169.6429,168.7485,168.7771,9234.0
2023-05-30 10:30:00,177.56,177.73,176.89,176.93,4343.0,168.9483,169.1101,168.3108,168.3489,4343.0
2023-05-30 10:40:00,176.99,177.21,176.75,176.75,7346.0,168.406,168.6153,168.1776,168.1776,7346.0
2023-05-30 10:50:00,176.67,176.89,176.51,176.51,5062.0,168.1015,168.3108,167.9493,167.9493,5062.0
2023-05-30 11:00:00,176.5,176.69,176.38,176.68,6910.0,167.9397,168.1205,167.8256,168.111,6910.0
2023-05-30 11:10:00,176.61,176.65,176.37,176.42,15553.0,168.0444,168.0825,167.816,167.8636,15553.0
2023-05-30 11:20:00,176.5,176.58,176.3,176.58,5370.0,167.9397,168.0159,167.7494,168.0159,5370.0
2023-05-30 11:30:00,176.64,176.76,176.37,176.72,10634.0,168.0729,168.1871,167.816,168.1491,10634.0
2023-05-30 11:40:00,176.72,176.83,176.6,176.6,3709.0,168.1491,168.2537,168.0349,168.0349,3709.0
2023-05-30 11:50:00,176.46,176.82,176.37,176.82,12178.0,167.9017,168.2442,167.816,168.2442,12178.0
2023-05-30 12:00:00,176.91,177.05,176.71,176.71,5316.0,168.3299,168.4631,168.1396,168.1396,5316.0
2023-05-30 12:10:00,176.91,177.16,176.75,177.07,7228.0,168.3299,168.5677,168.1776,168.4821,7228.0
2023-05-30 12:20:00,176.99,177.07,176.74,176.92,4359.0,168.406,168.4821,168.1681,168.3394,4359.0
2023-05-30 12:30:00,176.84,177.0,176.69,176.71,10836.0,168.2632,168.4155,168.1205,168.1396,10836.0
2023-05-30 12:40:00,176.65,176.73,176.43,176.47,3807.0,168.0825,168.1586,167.8731,167.9112,3807.0
2023-05-30 12:50:00,176.44,176.77,176.44,176.72,2535.0,167.8826,168.1966,167.8826,168.1491,2535.0
2023-05-30 13:00:00,176.55,176.56,176.29,176.33,9862.0,167.9873,167.9968,167.7399,167.778,9862.0
2023-05-30 13:10:00,176.34,176.6,176.31,176.59,6174.0,167.7875,168.0349,167.759,168.0254,6174.0
2023-05-30 13:20:00,176.59,176.69,176.4,176.42,12869.0,168.0254,168.1205,167.8446,167.8636,12869.0
2023-05-30 13:30:00,176.45,177.12,176.36,177.03,9691.0,167.8922,168.5297,167.8065,168.444,9691.0
2023-05-30 13:40:00,177.11,177.27,177.05,177.14,3002.0,168.5202,168.6724,168.4631,168.5487,3002.0
2023-05-30 13:50:00,177.13,177.16,176.65,176.72,4301.0,168.5392,168.5677,168.0825,168.1491,4301.0
2023-05-30 14:00:00,176.78,177.13,176.77,177.0,11236.0,168.2062,168.5392,168.1966,168.4155,11236.0
2023-05-30 14:10:00,176.96,177.37,176.95,177.33,6065.0,168.3774,168.7675,168.3679,168.7295,6065.0
2023-05-30 14:20:00,177.35,177.58,177.35,177.45,7766.0,168.7485,168.9674,168.7485,168.8437,7766.0
2023-05-30 14:30:00,177.42,177.6,177.37,177.58,6338.0,168.8151,168.9864,168.7675,168.9674,6338.0
2023-05-30 14:40:00,177.58,177.71,177.16,177.16,8446.0,168.9674,169.0911,168.5677,168.5677,8446.0
2023-05-30 14:50:00,177.12,177.29,177.0,177.11,9138.0,168.5297,168.6914,168.4155,168.5202,9138.0
2023-05-30 15:00:00,177.16,177.41,177.1,177.36,9215.0,168.5677,168.8056,168.5106,168.758,9215.0
2023-05-30 15:10:00,177.3,177.36,177.05,177.12,7984.0,168.7009,168.758,168.4631,168.5297,7984.0
2023-05-30 15:20:00,177.13,177.3,177.0,177.07,8955.0,168.5392,168.7009,168.4155,168.4821,8955.0
2023-05-30 15:30:00,177.1,177.19,176.9,176.93,14897.0,168.5106,168.5963,168.3203,168.3489,14897.0
2023-05-30 15:40:00,176.93,176.93,176.65,176.65,16686.0,168.3489,168.3489,168.0825,168.0825,16686.0
2023-05-30 15:50:00,176.62,176.68,176.3,176.34,84713.0,168.0539,168.111,167.7494,167.7875,84713.0
2023-05-31 09:30:00,175.72,176.34,175.28,175.32,17543.0,167.1976,167.7875,166.7789,166.817,17543.0
2023-05-31 09:40:00,175.42,175.9,175.41,175.68,8835.0,166.9121,167.3688,166.9026,167.1595,8835.0
2023-05-31 09:50:00,175.67,175.98,175.42,175.81,14711.0,167.15,167.445,166.9121,167.2832,14711.0
2023-05-31 10:00:00,175.75,175.84,175.54,175.63,10819.0,167.2261,167.3117,167.0263,167.1119,10819.0
2023-05-31 10:10:00,175.71,176.02,175.61,175.99,10052.0,167.1881,167.483,167.0929,167.4545,10052.0
2023-05-31 10:20:00,175.83,176.03,175.54,175.62,10954.0,167.3022,167.4925,167.0263,167.1024,10954.0
2023-05-31 10:30:00,175.65,175.67,175.16,175.24,12217.0,167.131,167.15,166.6647,166.7408,12217.0
2023-05-31 10:40:00,175.2,175.25,174.82,174.85,11028.0,166.7028,166.7504,166.3412,166.3698,11028.0
2023-05-31 10:50:00,175.0,175.13,174.55,174.97,8363.0,166.5125,166.6362,166.0843,166.4839,8363.0
2023-05-31 11:00:00,175.05,175.21,174.77,175.08,9397.0,166.5601,166.7123,166.2936,166.5886,9397.0
2023-05-31 11:10:00,174.95,175.05,174.74,175.05,7473.0,166.4649,166.5601,166.2651,166.5601,7473.0
2023-05-31 11:20:00,175.06,175.34,174.86,174.95,8016.0,166.5696,166.836,166.3793,166.4649,8016.0
2023-05-31 11:30:00,174.92,175.31,174.87,175.0,6187.0,166.4364,166.8075,166.3888,166.5125,6187.0
2023-05-31 11:40:00,174.98,175.24,174.98,175.13,7954.0,166.4935,166.7408,166.4935,166.6362,7954.0
2023-05-31 11:50:00,175.08,175.86,175.0,175.83,28568.0,166.5886,167.3308,166.5125,167.3022,28568.0
2023-05-31 12:00:00,175.79,176.56,175.69,176.55,45274.0,167.2642,167.9968,167.169,167.9873,45274.0
2023-05-31 12:10:00,176.55,177.08,176.42,176.81,43724.0,167.9873,168.4916,167.8636,168.2347,43724.0
2023-05-31 12:20:00,176.81,177.2,176.74,177.06,26678.0,168.2347,168.6058,168.1681,168.4726,26678.0
2023-05-31 12:30:00,177.1,177.1,176.72,176.76,14240.0,168.5106,168.5106,168.1491,168.1871,14240.0
2023-05-31 12:40:00,176.74,177.12,176.74,177.08,20930.0,168.1681,168.5297,168.1681,168.4916,20930.0
2023-05-31 12:50:00,177.02,177.02,176.67,176.8,20513.0,168.4345,168.4345,168.1015,168.2252,20513.0
2023-05-31 13:00:00,176.83,177.09,176.83,177.06,13455.0,168.2537,168.5011,168.2537,168.4726,13455.0
2023-05-31 13:10:00,177.05,177.17,176.86,176.91,37276.0,168.4631,168.5772,168.2823,168.3299,37276.0
2023-05-31 13:20:00,176.92,176.92,175.94,175.94,7884.0,168.3394,168.3394,167.4069,167.4069,7884.0
2023-05-31 13:30:00,176.04,176.12,175.55,175.77,7457.0,167.502,167.5782,167.0358,167.2451,7457.0
2023-05-31 13:40:00,175.87,175.93,175.52,175.57,9916.0,167.3403,167.3974,167.0073,167.0548,9916.0
2023-05-31 13:50:00,175.61,176.11,175.61,175.8,6032.0,167.0929,167.5687,167.0929,167.2737,6032.0
2023-05-31 14:00:00,175.74,175.79,175.57,175.67,4281.0,167.2166,167.2642,167.0548,167.15,4281.0
2023-05-31 14:10:00,175.6,175.79,175.48,175.74,8941.0,167.0834,167.2642,166.9692,167.2166,8941.0
2023-05-31 14:20:00,175.79,176.05,175.71,175.82,8971.0,167.2642,167.5116,167.1881,167.2927,8971.0
2023-05-31 14:30:00,175.88,175.88,175.59,175.69,11449.0,167.3498,167.3498,167.0739,167.169,11449.0
2023-05-31 14:40:00,175.69,175.71,175.5,175.59,6550.0,167.169,167.1881,166.9882,167.0739,6550.0
2023-05-31 14:50:00,175.57,175.78,175.42,175.7,9933.0,167.0548,167.2547,166.9121,167.1785,9933.0
2023-05-31 15:00:00,175.75,175.98,175.66,175.96,7196.0,167.2261,167.445,167.1405,167.4259,7196.0
2023-05-31 15:10:00,176.0,176.1,175.88,176.0,9875.0,167.464,167.5591,167.3498,167.464,9875.0
2023-05-31 15:20:00,175.92,176.35,175.89,176.11,19595.0,167.3879,167.797,167.3593,167.5687,19595.0
2023-05-31 15:30:00,176.17,176.29,175.96,176.11,32559.0,167.6257,167.7399,167.4259,167.5687,32559.0
2023-05-31 15:40:00,176.12,176.49,176.06,176.16,35598.0,167.5782,167.9302,167.5211,167.6162,35598.0
2023-05-31 15:50:00,176.05,176.11,175.58,175.98,86868.0,167.5116,167.5687,167.0644,167.445,86868.0
2023-06-01 09:30:00,175.05,175.97,174.75,175.28,64119.0,167.6334,168.5144,167.3461,167.8536,64119.0
2023-06-01 09:40:00,175.16,177.05,174.87,176.64,66383.0,167.7387,169.5486,167.461,169.156,66383.0
2023-06-01 09:50:00,176.34,176.34,174.9,175.35,51072.0,168.8687,168.8687,167.4897,167.9207,51072.0
2023-06-01 10:00:00,176.09,177.08,175.62,176.69,79874.0,168.6293,169.5774,168.1792,169.2039,79874.0
2023-06-01 10:10:00,176.68,177.37,176.61,176.8,91982.0,169.1943,169.8551,169.1273,169.3092,91982.0
2023-06-01 10:20:00,176.79,177.62,176.72,177.34,26314.0,169.2996,170.0945,169.2326,169.8263,26314.0
2023-06-01 10:30:00,177.33,177.52,177.13,177.16,22067.0,169.8168,169.9987,169.6252,169.654,22067.0
2023-06-01 10:40:00,177.18,177.25,176.82,176.92,21561.0,169.6731,169.7402,169.3284,169.4241,21561.0
2023-06-01 10:50:00,176.95,177.14,176.81,177.06,50774.0,169.4529,169.6348,169.3188,169.5582,50774.0
2023-06-01 11:00:00,176.98,177.79,176.98,177.78,17385.0,169.4816,170.2573,169.4816,170.2477,17385.0
2023-06-01 11:10:00,177.69,177.77,177.05,177.12,17008.0,170.1615,170.2381,169.5486,169.6157,17008.0
2023-06-01 11:20:00,177.07,177.83,177.05,177.64,22469.0,169.5678,170.2956,169.5486,170.1136,22469.0
2023-06-01 11:30:00,177.63,177.74,177.25,177.45,81051.0,170.1041,170.2094,169.7402,169.9317,81051.0
2023-06-01 11:40:00,177.47,177.66,177.38,177.44,22443.0,169.9508,170.1328,169.8647,169.9221,22443.0
2023-06-01 11:50:00,177.42,177.42,176.94,177.04,17997.0,169.903,169.903,169.4433,169.5391,17997.0
2023-06-01 12:00:00,176.96,177.45,176.96,177.23,13847.0,169.4624,169.9317,169.4624,169.721,13847.0
2023-06-01 12:10:00,177.18,177.22,176.68,176.9,12721.0,169.6731,169.7114,169.1943,169.405,12721.0
2023-06-01 12:20:00,176.9,177.14,176.89,177.14,11769.0,169.405,169.6348,169.3954,169.6348,11769.0
2023-06-01 12:30:00,177.08,177.23,176.9,176.95,14775.0,169.5774,169.721,169.405,169.4529,14775.0
2023-06-01 12:40:00,176.95,177.08,176.88,177.04,40443.0,169.4529,169.5774,169.3858,169.5391,40443.0
2023-06-01 12:50:00,177.06,177.17,176.97,176.97,14020.0,169.5582,169.6635,169.472,169.472,14020.0
2023-06-01 13:00:00,177.01,177.12,176.87,176.88,15488.0,169.5103,169.6157,169.3763,169.3858,15488.0
2023-06-01 13:10:00,176.82,177.16,176.76,177.13,11672.0,169.3284,169.654,169.2709,169.6252,11672.0
2023-06-01 13:20:00,177.16,177.29,177.07,177.28,8684.0,169.654,169.7785,169.5678,169.7689,8684.0
2023-06-01 13:30:00,177.3,177.57,177.28,177.51,8074.0,169.788,170.0466,169.7689,169.9891,8074.0
2023-06-01 13:40:00,177.46,177.47,177.3,177.41,22660.0,169.9413,169.9508,169.788,169.8934,22660.0
2023-06-01 13:50:00,177.41,177.87,177.4,177.83,8693.0,169.8934,170.3339,169.8838,170.2956,8693.0
2023-06-01 14:00:00,177.84,177.85,177.52,177.56,8406.0,170.3052,170.3147,169.9987,170.037,8406.0
2023-06-01 14:10:00,177.56,177.59,177.43,177.49,11342.0,170.037,170.0658,169.9125,169.97,11342.0
2023-06-01 14:20:00,177.44,177.5,177.33,177.44,9926.0,169.9221,169.9796,169.8168,169.9221,9926.0
2023-06-01 14:30:00,177.44,177.44,177.27,177.4,9940.0,169.9221,169.9221,169.7593,169.8838,9940.0
2023-06-01 14:40:00,177.37,177.7,177.34,177.67,8704.0,169.8551,170.1711,169.8263,170.1424,8704.0
2023-06-01 14:50:00,177.72,177.8,177.63,177.68,14347.0,170.1902,170.2669,170.1041,170.1519,14347.0
2023-06-01 15:00:00,177.71,177.92,177.6,177.61,21207.0,170.1807,170.3818,170.0753,170.0849,21207.0
2023-06-01 15:10:00,177.6,177.61,177.38,177.44,16566.0,170.0753,170.0849,169.8647,169.9221,16566.0
2023-06-01 15:20:00,177.43,177.57,177.31,177.34,21345.0,169.9125,170.0466,169.7976,169.8263,21345.0
2023-06-01 15:30:00,177.35,177.5,177.11,177.22,16188.0,169.8359,169.9796,169.6061,169.7114,16188.0
2023-06-01 15:40:00,177.19,177.28,176.99,177.18,31225.0,169.6827,169.7689,169.4912,169.6731,31225.0
2023-06-01 15:50:00,177.22,177.27,176.68,176.91,182747.0,169.7114,169.7593,169.1943,169.4146,182747.0
2023-06-02 09:30:00,178.23,178.74,177.94,178.66,14929.0,170.6786,171.167,170.4009,171.0904,14929.0
2023-06-02 09:40:00,178.59,179.05,178.24,178.75,14202.0,171.0234,171.4639,170.6882,171.1766,14202.0
2023-06-02 09:50:00,178.76,179.25,178.68,179.07,9030.0,171.1862,171.6554,171.1096,171.483,9030.0
2023-06-02 10:00:00,179.08,179.98,178.89,179.92,14722.0,171.4926,172.3545,171.3107,172.297,14722.0
2023-06-02 10:10:00,179.93,179.94,179.0,179.0,15499.0,172.3066,172.3162,171.416,171.416,15499.0
2023-06-02 10:20:00,179.18,179.88,179.15,179.73,10090.0,171.5884,172.2587,171.5597,172.1151,10090.0
2023-06-02 10:30:00,179.75,179.87,179.51,179.7,12101.0,172.1342,172.2492,171.9044,172.0864,12101.0
2023-06-02 10:40:00,179.69,179.73,179.28,179.61,9531.0,172.0768,172.1151,171.6842,172.0002,9531.0
2023-06-02 10:50:00,179.73,179.73,179.37,179.6,9314.0,172.1151,172.1151,171.7703,171.9906,9314.0
2023-06-02 11:00:00,179.55,180.35,179.54,180.34,13475.0,171.9427,172.7088,171.9331,172.6992,13475.0
2023-06-02 11:10:00,180.28,180.84,180.21,180.84,8371.0,172.6418,173.1781,172.5747,173.1781,8371.0
2023-06-02 11:20:00,180.84,181.37,180.74,181.37,8484.0,173.1781,173.6856,173.0823,173.6856,8484.0
2023-06-02 11:30:00,181.38,181.53,181.0,181.09,10283.0,173.6952,173.8388,173.3313,173.4175,10283.0
2023-06-02 11:40:00,181.03,181.26,180.82,181.03,14305.0,173.36,173.5803,173.1589,173.36,14305.0
2023-06-02 11:50:00,181.04,181.18,180.88,181.09,9612.0,173.3696,173.5036,173.2164,173.4175,9612.0
2023-06-02 12:00:00,181.02,181.03,180.74,180.75,9729.0,173.3504,173.36,173.0823,173.0919,9729.0
2023-06-02 12:10:00,180.81,180.96,180.63,180.78,12831.0,173.1493,173.293,172.977,173.1206,12831.0
2023-06-02 12:20:00,180.84,181.54,180.77,181.37,10547.0,173.1781,173.8484,173.111,173.6856,10547.0
2023-06-02 12:30:00,181.45,181.46,181.15,181.43,6157.0,173.7622,173.7718,173.4749,173.7431,6157.0
2023-06-02 12:40:00,181.47,181.51,181.25,181.37,10962.0,173.7814,173.8197,173.5707,173.6856,10962.0
2023-06-02 12:50:00,181.37,181.54,181.31,181.44,4757.0,173.6856,173.8484,173.6281,173.7526,4757.0
2023-06-02 13:00:00,181.43,181.43,181.24,181.24,3932.0,173.7431,173.7431,173.5611,173.5611,3932.0
2023-06-02 13:10:00,181.23,181.58,181.06,181.58,8313.0,173.5515,173.8867,173.3887,173.8867,8313.0
2023-06-02 13:20:00,181.58,181.75,181.47,181.73,6954.0,173.8867,174.0495,173.7814,174.0303,6954.0
2023-06-02 13:30:00,181.68,181.92,181.61,181.87,9089.0,173.9825,174.2123,173.9154,174.1644,9089.0
2023-06-02 13:40:00,181.83,181.87,181.56,181.82,8289.0,174.1261,174.1644,173.8675,174.1165,8289.0
2023-06-02 13:50:00,181.87,182.28,181.86,182.16,12789.0,174.1644,174.557,174.1548,174.4421,12789.0
2023-06-02 14:00:00,182.12,182.18,181.81,181.88,12596.0,174.4038,174.4613,174.107,174.174,12596.0
2023-06-02 14:10:00,181.88,182.27,181.82,182.27,30237.0,174.174,174.5475,174.1165,174.5475,30237.0
2023-06-02 14:20:00,182.3,182.48,182.29,182.36,15085.0,174.5762,174.7486,174.5666,174.6337,15085.0
2023-06-02 14:30:00,182.37,182.52,182.35,182.48,11382.0,174.6432,174.7869,174.6241,174.7486,11382.0
2023-06-02 14:40:00,182.48,182.49,182.34,182.49,8821.0,174.7486,174.7581,174.6145,174.7581,8821.0
2023-06-02 14:50:00,182.53,182.7,182.45,182.67,13291.0,174.7965,174.9592,174.7198,174.9305,13291.0
2023-06-02 15:00:00,182.7,182.86,182.7,182.71,10465.0,174.9592,175.1125,174.9592,174.9688,10465.0
2023-06-02 15:10:00,182.72,182.9,182.7,182.86,11446.0,174.9784,175.1508,174.9592,175.1125,11446.0
2023-06-02 15:20:00,182.82,182.82,182.48,182.5,10098.0,175.0742,175.0742,174.7486,174.7677,10098.0
2023-06-02 15:30:00,182.51,182.68,182.45,182.68,16146.0,174.7773,174.9401,174.7198,174.9401,16146.0
2023-06-02 15:40:00,182.7,182.77,182.48,182.48,24130.0,174.9592,175.0263,174.7486,174.7486,24130.0
2023-06-02 15:50:00,182.43,182.74,182.15,182.22,90143.0,174.7007,174.9976,174.4326,174.4996,90143.0
2023-06-05 09:30:00,183.17,183.95,182.6,183.59,17854.0,175.4093,176.1563,174.8635,175.8115,17854.0
2023-06-05 09:40:00,183.42,183.81,183.24,183.34,7527.0,175.6487,176.0222,175.4764,175.5721,7527.0
2023-06-05 09:50:00,183.29,183.86,183.29,183.59,4583.0,175.5243,176.0701,175.5243,175.8115,4583.0
2023-06-05 10:00:00,183.79,184.22,183.5,183.63,18166.0,176.0031,176.4148,175.7254,175.8498,18166.0
2023-06-05 10:10:00,183.44,183.44,182.37,182.77,9776.0,175.6679,175.6679,174.6432,175.0263,9776.0
2023-06-05 10:20:00,182.7,183.13,182.62,183.06,19566.0,174.9592,175.371,174.8826,175.304,19566.0
2023-06-05 10:30:00,182.89,183.44,182.6,183.09,12683.0,175.1412,175.6679,174.8635,175.3327,12683.0
2023-06-05 10:40:00,183.09,183.13,182.5,182.95,9308.0,175.3327,175.371,174.7677,175.1987,9308.0
2023-06-05 10:50:00,182.88,183.06,182.31,182.39,8333.0,175.1316,175.304,174.5858,174.6624,8333.0
2023-06-05 11:00:00,182.48,182.77,182.31,182.39,3298.0,174.7486,175.0263,174.5858,174.6624,3298.0
2023-06-05 11:10:00,182.47,182.55,181.98,182.16,13881.0,174.739,174.8156,174.2698,174.4421,13881.0
2023-06-05 11:20:00,182.23,182.4,182.14,182.34,10950.0,174.5092,174.672,174.423,174.6145,10950.0
2023-06-05 11:30:00,182.33,182.42,182.21,182.35,12234.0,174.6049,174.6911,174.49,174.6241,12234.0
2023-06-05 11:40:00,182.3,182.54,182.28,182.43,10582.0,174.5762,174.806,174.557,174.7007,10582.0
2023-06-05 11:50:00,182.43,182.51,182.29,182.42,10960.0,174.7007,174.7773,174.5666,174.6911,10960.0
2023-06-05 12:00:00,182.43,182.52,182.29,182.52,18807.0,174.7007,174.7869,174.5666,174.7869,18807.0
2023-06-05 12:10:00,182.45,182.69,182.29,182.3,10578.0,174.7198,174.9497,174.5666,174.5762,10578.0
2023-06-05 12:20:00,182.26,182.33,182.18,182.21,10644.0,174.5379,174.6049,174.4613,174.49,10644.0
2023-06-05 12:30:00,182.15,182.57,182.15,182.48,9359.0,174.4326,174.8348,174.4326,174.7486,9359.0
2023-06-05 12:40:00,182.45,182.79,182.45,182.66,3614.0,174.7198,175.0454,174.7198,174.9209,3614.0
2023-06-05 12:50:00,182.76,182.79,182.54,182.66,8139.0,175.0167,175.0454,174.806,174.9209,8139.0
2023-06-05 13:00:00,182.71,182.73,182.59,182.66,6500.0,174.9688,174.988,174.8539,174.9209,6500.0
2023-06-05 13:10:00,182.63,182.78,182.53,182.76,10936.0,174.8922,175.0359,174.7965,175.0167,10936.0
2023-06-05 13:20:00,182.84,182.84,182.48,182.6,5753.0,175.0933,175.0933,174.7486,174.8635,5753.0
2023-06-05 13:30:00,182.6,182.69,182.46,182.69,10159.0,174.8635,174.9497,174.7294,174.9497,10159.0
2023-06-05 13:40:00,182.7,183.03,182.7,183.03,6858.0,174.9592,175.2753,174.9592,175.2753,6858.0
2023-06-05 13:50:00,183.08,183.16,182.98,182.99,5044.0,175.3231,175.3998,175.2274,175.237,5044.0
2023-06-05 14:00:00,182.97,182.97,182.6,182.6,5726.0,175.2178,175.2178,174.8635,174.8635,5726.0
2023-06-05 14:10:00,182.7,182.7,182.6,182.63,4719.0,174.9592,174.9592,174.8635,174.8922,4719.0
2023-06-05 14:20:00,182.61,182.62,182.4,182.54,11744.0,174.8731,174.8826,174.672,174.806,11744.0
2023-06-05 14:30:00,182.54,182.7,182.5,182.55,16917.0,174.806,174.9592,174.7677,174.8156,16917.0
2023-06-05 14:40:00,182.55,182.66,182.42,182.49,5485.0,174.8156,174.9209,174.6911,174.7581,5485.0
2023-06-05 14:50:00,182.49,182.59,182.22,182.46,10327.0,174.7581,174.8539,174.4996,174.7294,10327.0
2023-06-05 15:00:00,182.46,182.51,182.13,182.38,8200.0,174.7294,174.7773,174.4134,174.6528,8200.0
2023-06-05 15:10:00,182.35,182.56,182.31,182.45,8779.0,174.6241,174.8252,174.5858,174.7198,8779.0
2023-06-05 15:20:00,182.51,182.55,182.3,182.38,5271.0,174.7773,174.8156,174.5762,174.6528,5271.0
2023-06-05 15:30:00,182.39,182.43,182.26,182.39,10169.0,174.6624,174.7007,174.5379,174.6624,10169.0
2023-06-05 15:40:00,182.39,182.72,182.38,182.71,18917.0,174.6624,174.9784,174.6528,174.9688,18917.0
2023-06-05 15:50:00,182.7,182.72,182.4,182.52,68137.0,174.9592,174.9784,174.672,174.7869,68137.0
2023-06-06 09:30:00,183.11,183.5,182.33,182.93,10195.0,175.3519,175.7254,174.6049,175.1795,10195.0
2023-06-06 09:40:00,182.56,182.99,182.46,182.47,5125.0,174.8252,175.237,174.7294,174.739,5125.0
2023-06-06 09:50:00,182.42,182.8,182.32,182.32,4275.0,174.6911,175.055,174.5953,174.5953,4275.0
2023-06-06 10:00:00,182.45,182.87,182.36,182.87,4155.0,174.7198,175.122,174.6337,175.122,4155.0
2023-06-06 10:10:00,182.88,183.18,182.64,183.18,8661.0,175.1316,175.4189,174.9018,175.4189,8661.0
2023-06-06 10:20:00,183.17,183.23,182.73,183.03,4769.0,175.4093,175.4668,174.988,175.2753,4769.0
2023-06-06 10:30:00,183.18,183.4,182.92,183.05,5214.0,175.4189,175.6296,175.1699,175.2944,5214.0
2023-06-06 10:40:00,183.0,183.54,183.0,183.54,3125.0,175.2465,175.7637,175.2465,175.7637,3125.0
2023-06-06 10:50:00,183.68,183.79,183.46,183.77,4636.0,175.8977,176.0031,175.687,175.9839,4636.0
2023-06-06 11:00:00,183.78,183.91,183.62,183.86,5221.0,175.9935,176.118,175.8403,176.0701,5221.0
2023-06-06 11:10:00,183.8,183.81,183.66,183.69,3719.0,176.0126,176.0222,175.8786,175.9073,3719.0
2023-06-06 11:20:00,183.7,183.74,183.54,183.71,3784.0,175.9169,175.9552,175.7637,175.9265,3784.0
2023-06-06 11:30:00,183.7,184.15,183.54,184.11,6169.0,175.9169,176.3478,175.7637,176.3095,6169.0
2023-06-06 11:40:00,184.14,184.34,183.89,184.27,8021.0,176.3382,176.5298,176.0988,176.4627,8021.0
2023-06-06 11:50:00,184.24,184.24,183.82,183.82,7942.0,176.434,176.434,176.0318,176.0318,7942.0
2023-06-06 12:00:00,183.81,183.91,183.49,183.6,4048.0,176.0222,176.118,175.7158,175.8211,4048.0
2023-06-06 12:10:00,183.58,183.63,183.14,183.22,8315.0,175.802,175.8498,175.3806,175.4572,8315.0
2023-06-06 12:20:00,183.31,183.51,183.29,183.38,14148.0,175.5434,175.7349,175.5243,175.6104,14148.0
2023-06-06 12:30:00,183.38,183.49,183.15,183.37,8944.0,175.6104,175.7158,175.3902,175.6009,8944.0
2023-06-06 12:40:00,183.43,183.51,183.31,183.41,6987.0,175.6583,175.7349,175.5434,175.6392,6987.0
2023-06-06 12:50:00,183.46,183.7,183.44,183.64,6179.0,175.687,175.9169,175.6679,175.8594,6179.0
2023-06-06 13:00:00,183.65,183.83,183.58,183.83,3190.0,175.869,176.0414,175.802,176.0414,3190.0
2023-06-06 13:10:00,183.83,184.01,183.76,183.82,9711.0,176.0414,176.2137,175.9743,176.0318,9711.0
2023-06-06 13:20:00,183.79,183.79,183.32,183.41,5875.0,176.0031,176.0031,175.553,175.6392,5875.0
2023-06-06 13:30:00,183.46,183.49,183.38,183.45,6006.0,175.687,175.7158,175.6104,175.6775,6006.0
2023-06-06 13:40:00,183.45,183.64,183.37,183.52,9192.0,175.6775,175.8594,175.6009,175.7445,9192.0
2023-06-06 13:50:00,183.54,183.71,183.42,183.71,9354.0,175.7637,175.9265,175.6487,175.9265,9354.0
2023-06-06 14:00:00,183.64,183.64,183.19,183.59,16444.0,175.8594,175.8594,175.4285,175.8115,16444.0
2023-06-06 14:10:00,183.59,184.03,183.59,183.99,11690.0,175.8115,176.2329,175.8115,176.1946,11690.0
2023-06-06 14:20:00,183.95,184.27,183.82,184.24,5552.0,176.1563,176.4627,176.0318,176.434,5552.0
2023-06-06 14:30:00,184.27,184.27,183.98,184.02,5139.0,176.4627,176.4627,176.185,176.2233,5139.0
2023-06-06 14:40:00,184.02,184.12,183.96,183.99,3589.0,176.2233,176.3191,176.1659,176.1946,3589.0
2023-06-06 14:50:00,184.03,184.11,183.94,184.02,9952.0,176.2329,176.3095,176.1467,176.2233,9952.0
2023-06-06 15:00:00,184.06,184.19,183.99,184.07,5785.0,176.2616,176.3861,176.1946,176.2712,5785.0
2023-06-06 15:10:00,184.02,184.28,183.98,184.28,5820.0,176.2233,176.4723,176.185,176.4723,5820.0
2023-06-06 15:20:00,184.28,184.47,184.25,184.4,4298.0,176.4723,176.6543,176.4436,176.5872,4298.0
2023-06-06 15:30:00,184.47,184.56,184.35,184.41,8149.0,176.6543,176.7404,176.5393,176.5968,8149.0
2023-06-06 15:40:00,184.37,184.73,184.27,184.73,14741.0,176.5585,176.9032,176.4627,176.9032,14741.0
2023-06-06 15:50:00,184.8,185.0,184.44,184.52,57006.0,176.9703,177.1618,176.6255,176.7021,57006.0
2023-06-07 09:30:00,184.85,184.85,183.3,183.84,14393.0,177.0182,177.0182,175.5338,176.0509,14393.0
2023-06-07 09:40:00,183.89,184.73,183.79,184.16,9827.0,176.0988,176.9032,176.0031,176.3574,9827.0
2023-06-07 09:50:00,183.88,184.78,183.87,184.56,9056.0,176.0893,176.9511,176.0797,176.7404,9056.0
2023-06-07 10:00:00,184.84,184.84,184.03,184.15,4124.0,177.0086,177.0086,176.2329,176.3478,4124.0
2023-06-07 10:10:00,184.33,184.58,183.98,184.53,5824.0,176.5202,176.7596,176.185,176.7117,5824.0
2023-06-07 10:20:00,184.53,184.61,184.35,184.47,5178.0,176.7117,176.7883,176.5393,176.6543,5178.0
2023-06-07 10:30:00,184.65,184.65,184.13,184.3,6784.0,176.8266,176.8266,176.3287,176.4915,6784.0
2023-06-07 10:40:00,184.26,184.46,184.06,184.34,7904.0,176.4532,176.6447,176.2616,176.5298,7904.0
2023-06-07 10:50:00,184.22,184.91,184.22,184.86,4766.0,176.4148,177.0756,176.4148,177.0277,4766.0
2023-06-07 11:00:00,184.87,185.17,184.69,184.76,7424.0,177.0373,177.3246,176.8649,176.932,7424.0
2023-06-07 11:10:00,184.68,185.22,184.68,185.04,4036.0,176.8554,177.3725,176.8554,177.2001,4036.0
2023-06-07 11:20:00,185.06,185.23,184.86,185.12,2281.0,177.2193,177.3821,177.0277,177.2767,2281.0
2023-06-07 11:30:00,185.21,185.4,185.21,185.29,3383.0,177.3629,177.5449,177.3629,177.4395,3383.0
2023-06-07 11:40:00,185.28,185.32,185.09,185.15,2747.0,177.4299,177.4682,177.248,177.3054,2747.0
2023-06-07 11:50:00,185.12,185.13,184.88,185.13,4265.0,177.2767,177.2863,177.0469,177.2863,4265.0
2023-06-07 12:00:00,185.06,185.6,185.05,185.6,9312.0,177.2193,177.7364,177.2097,177.7364,9312.0
2023-06-07 12:10:00,185.58,186.24,185.58,186.21,4234.0,177.7172,178.3493,177.7172,178.3205,4234.0
2023-06-07 12:20:00,186.18,186.65,186.17,186.65,4575.0,178.2918,178.7419,178.2822,178.7419,4575.0
2023-06-07 12:30:00,186.55,186.58,186.24,186.45,8040.0,178.6461,178.6749,178.3493,178.5504,8040.0
2023-06-07 12:40:00,186.48,186.6,186.42,186.43,4968.0,178.5791,178.694,178.5216,178.5312,4968.0
2023-06-07 12:50:00,186.32,186.47,186.2,186.47,6771.0,178.4259,178.5695,178.311,178.5695,6771.0
2023-06-07 13:00:00,186.39,186.41,185.99,186.38,5568.0,178.4929,178.5121,178.1099,178.4833,5568.0
2023-06-07 13:10:00,186.4,186.57,186.25,186.45,3677.0,178.5025,178.6653,178.3588,178.5504,3677.0
2023-06-07 13:20:00,186.5,186.6,186.23,186.49,6122.0,178.5982,178.694,178.3397,178.5887,6122.0
2023-06-07 13:30:00,186.49,186.49,186.22,186.25,4674.0,178.5887,178.5887,178.3301,178.3588,4674.0
2023-06-07 13:40:00,186.24,186.29,186.01,186.18,6041.0,178.3493,178.3971,178.129,178.2918,6041.0
2023-06-07 13:50:00,186.1,186.22,186.03,186.03,5188.0,178.2152,178.3301,178.1482,178.1482,5188.0
2023-06-07 14:00:00,186.01,186.42,186.0,186.41,4560.0,178.129,178.5216,178.1194,178.5121,4560.0
2023-06-07 14:10:00,186.36,186.42,186.23,186.42,5258.0,178.4642,178.5216,178.3397,178.5216,5258.0
2023-06-07 14:20:00,186.44,186.84,186.44,186.84,3292.0,178.5408,178.9238,178.5408,178.9238,3292.0
2023-06-07 14:30:00,186.84,186.84,186.6,186.68,5684.0,178.9238,178.9238,178.694,178.7706,5684.0
2023-06-07 14:40:00,186.56,186.56,186.35,186.45,5267.0,178.6557,178.6557,178.4546,178.5504,5267.0
2023-06-07 14:50:00,186.37,186.45,186.22,186.31,5209.0,178.4738,178.5504,178.3301,178.4163,5209.0
2023-06-07 15:00:00,186.41,186.59,186.31,186.5,4052.0,178.5121,178.6844,178.4163,178.5982,4052.0
2023-06-07 15:10:00,186.44,186.63,186.42,186.63,8324.0,178.5408,178.7227,178.5216,178.7227,8324.0
2023-06-07 15:20:00,186.58,186.85,186.57,186.76,11771.0,178.6749,178.9334,178.6653,178.8472,11771.0
2023-06-07 15:30:00,186.78,187.07,186.71,187.06,17082.0,178.8664,179.1441,178.7994,179.1345,17082.0
2023-06-07 15:40:00,187.06,187.29,187.02,187.28,22435.0,179.1345,179.3548,179.0962,179.3452,22435.0
2023-06-07 15:50:00,187.35,187.41,187.11,187.18,109778.0,179.4122,179.4697,179.1824,179.2494,109778.0
2023-06-08 09:30:00,187.06,188.38,187.03,187.6,13939.0,179.1345,180.3986,179.1058,179.6516,13939.0
2023-06-08 09:40:00,187.4,187.55,187.11,187.28,8346.0,179.4601,179.6038,179.1824,179.3452,8346.0
2023-06-08 09:50:00,187.28,187.51,187.13,187.39,7751.0,179.3452,179.5655,179.2016,179.4505,7751.0
2023-06-08 10:00:00,187.33,187.83,187.28,187.74,9098.0,179.3931,179.8719,179.3452,179.7857,9098.0
2023-06-08 10:10:00,187.93,188.37,187.88,188.19,9658.0,179.9677,180.389,179.9198,180.2166,9658.0
2023-06-08 10:20:00,188.19,188.38,188.04,188.31,3819.0,180.2166,180.3986,180.073,180.3316,3819.0
2023-06-08 10:30:00,188.32,188.43,188.0,188.11,5346.0,180.3411,180.4465,180.0347,180.14,5346.0
2023-06-08 10:40:00,188.05,188.31,187.81,188.3,5282.0,180.0826,180.3316,179.8527,180.322,5282.0
2023-06-08 10:50:00,188.31,188.46,188.21,188.25,3673.0,180.3316,180.4752,180.2358,180.2741,3673.0
2023-06-08 11:00:00,188.33,188.48,188.09,188.44,10024.0,180.3507,180.4944,180.1209,180.4561,10024.0
2023-06-08 11:10:00,188.31,188.9,188.28,188.9,19247.0,180.3316,180.8966,180.3028,180.8966,19247.0
2023-06-08 11:20:00,188.79,189.17,188.77,188.95,11801.0,180.7912,181.1551,180.7721,180.9444,11801.0
2023-06-08 11:30:00,188.95,189.06,188.75,188.98,4934.0,180.9444,181.0498,180.7529,180.9732,4934.0
2023-06-08 11:40:00,188.87,189.11,188.44,188.64,26898.0,180.8678,181.0977,180.4561,180.6476,26898.0
2023-06-08 11:50:00,188.71,188.99,188.5,188.88,9907.0,180.7146,180.9828,180.5135,180.8774,9907.0
2023-06-08 12:00:00,188.88,189.33,188.87,189.28,5145.0,180.8774,181.3083,180.8678,181.2605,5145.0
2023-06-08 12:10:00,189.28,189.39,189.04,189.24,10658.0,181.2605,181.3658,181.0306,181.2222,10658.0
2023-06-08 12:20:00,189.24,189.29,188.78,189.05,12871.0,181.2222,181.27,180.7816,181.0402,12871.0
2023-06-08 12:30:00,189.01,189.5,189.01,189.37,8490.0,181.0019,181.4711,181.0019,181.3467,8490.0
2023-06-08 12:40:00,189.23,189.47,189.14,189.22,6067.0,181.2126,181.4424,181.1264,181.203,6067.0
2023-06-08 12:50:00,189.21,189.68,189.21,189.56,6780.0,181.1934,181.6435,181.1934,181.5286,6780.0
2023-06-08 13:00:00,189.51,189.65,189.44,189.62,7839.0,181.4807,181.6148,181.4137,181.5861,7839.0
2023-06-08 13:10:00,189.54,189.95,189.5,189.9,9718.0,181.5094,181.9021,181.4711,181.8542,9718.0
2023-06-08 13:20:00,189.86,190.14,189.82,189.95,7763.0,181.8159,182.084,181.7776,181.9021,7763.0
2023-06-08 13:30:00,189.95,190.14,189.92,190.07,8195.0,181.9021,182.084,181.8733,182.017,8195.0
2023-06-08 13:40:00,190.02,190.33,189.81,190.1,30649.0,181.9691,182.266,181.768,182.0457,30649.0
2023-06-08 13:50:00,190.1,190.1,189.71,189.74,13824.0,182.0457,182.0457,181.6722,181.701,13824.0
2023-06-08 14:00:00,189.75,190.19,189.74,190.19,12850.0,181.7106,182.1319,181.701,182.1319,12850.0
2023-06-08 14:10:00,190.13,190.18,189.86,189.92,9951.0,182.0745,182.1223,181.8159,181.8733,9951.0
2023-06-08 14:20:00,189.81,190.16,189.81,190.07,10638.0,181.768,182.1032,181.768,182.017,10638.0
2023-06-08 14:30:00,190.14,190.46,190.06,190.38,8767.0,182.084,182.3905,182.0074,182.3139,8767.0
2023-06-08 14:40:00,190.35,190.45,190.29,190.37,12999.0,182.2851,182.3809,182.2277,182.3043,12999.0
2023-06-08 14:50:00,190.29,190.4,190.16,190.37,8702.0,182.2277,182.333,182.1032,182.3043,8702.0
2023-06-08 15:00:00,190.38,190.38,189.81,189.81,10404.0,182.3139,182.3139,181.768,181.768,10404.0
2023-06-08 15:10:00,189.88,190.0,189.55,189.56,11007.0,181.835,181.95,181.519,181.5286,11007.0
2023-06-08 15:20:00,189.54,189.91,189.54,189.8,12752.0,181.5094,181.8638,181.5094,181.7584,12752.0
2023-06-08 15:30:00,189.75,189.76,189.42,189.63,18291.0,181.7106,181.7201,181.3945,181.5956,18291.0
2023-06-08 15:40:00,189.65,189.87,189.59,189.8,30697.0,181.6148,181.8255,181.5573,181.7584,30697.0
2023-06-08 15:50:00,189.77,189.77,189.22,189.31,106870.0,181.7297,181.7297,181.203,181.2892,106870.0
2023-06-09 09:30:00,189.63,189.75,188.25,189.75,16838.0,181.5956,181.7106,180.2741,181.7106,16838.0
2023-06-09 09:40:00,189.92,190.13,189.51,189.51,7529.0,181.8733,182.0745,181.4807,181.4807,7529.0
2023-06-09 09:50:00,189.77,189.78,188.91,189.03,3785.0,181.7297,181.7393,180.9061,181.0211,3785.0
2023-06-09 10:00:00,189.18,189.29,189.01,189.11,6608.0,181.1647,181.27,181.0019,181.0977,6608.0
2023-06-09 10:10:00,189.06,189.15,188.57,188.78,11436.0,181.0498,181.136,180.5805,180.7816,11436.0
2023-06-09 10:20:00,188.75,189.04,188.59,188.93,9812.0,180.7529,181.0306,180.5997,180.9253,9812.0
2023-06-09 10:30:00,188.97,189.26,188.74,189.26,4409.0,180.9636,181.2413,180.7433,181.2413,4409.0
2023-06-09 10:40:00,189.25,189.63,189.14,189.26,8950.0,181.2317,181.5956,181.1264,181.2413,8950.0
2023-06-09 10:50:00,189.22,189.41,189.09,189.36,6110.0,181.203,181.385,181.0785,181.3371,6110.0
2023-06-09 11:00:00,189.32,189.48,188.71,188.72,5008.0,181.2988,181.452,180.7146,180.7242,5008.0
2023-06-09 11:10:00,188.68,188.7,188.4,188.55,4581.0,180.6859,180.705,180.4177,180.5614,4581.0
2023-06-09 11:20:00,188.47,188.47,187.72,187.88,4898.0,180.4848,180.4848,179.7666,179.9198,4898.0
2023-06-09 11:30:00,187.88,187.93,187.64,187.78,5980.0,179.9198,179.9677,179.6899,179.824,5980.0
2023-06-09 11:40:00,187.9,188.0,187.47,187.63,9423.0,179.9389,180.0347,179.5272,179.6804,9423.0
2023-06-09 11:50:00,187.57,187.64,187.32,187.43,4337.0,179.6229,179.6899,179.3835,179.4888,4337.0
2023-06-09 12:00:00,187.39,187.71,187.33,187.57,3541.0,179.4505,179.757,179.3931,179.6229,3541.0
2023-06-09 12:10:00,187.58,187.77,187.58,187.65,3557.0,179.6325,179.8144,179.6325,179.6995,3557.0
2023-06-09 12:20:00,187.77,187.92,187.64,187.92,3551.0,179.8144,179.9581,179.6899,179.9581,3551.0
2023-06-09 12:30:00,188.03,188.11,187.77,187.77,2731.0,180.0634,180.14,179.8144,179.8144,2731.0
2023-06-09 12:40:00,187.83,188.14,187.83,187.99,4626.0,179.8719,180.1688,179.8719,180.0251,4626.0
2023-06-09 12:50:00,188.06,188.17,187.84,188.03,5356.0,180.0922,180.1975,179.8815,180.0634,5356.0
2023-06-09 13:00:00,188.06,188.08,187.91,187.97,2899.0,180.0922,180.1113,179.9485,180.006,2899.0
2023-06-09 13:10:00,187.97,187.97,187.69,187.78,3523.0,180.006,180.006,179.7378,179.824,3523.0
2023-06-09 13:20:00,187.71,187.71,187.52,187.59,3891.0,179.757,179.757,179.575,179.6421,3891.0
2023-06-09 13:30:00,187.64,187.72,187.62,187.62,3232.0,179.6899,179.7666,179.6708,179.6708,3232.0
2023-06-09 13:40:00,187.66,187.73,187.57,187.73,5267.0,179.7091,179.7761,179.6229,179.7761,5267.0
2023-06-09 13:50:00,187.66,187.83,187.37,187.83,11053.0,179.7091,179.8719,179.4314,179.8719,11053.0
2023-06-09 14:00:00,187.88,188.34,187.84,188.05,16365.0,179.9198,180.3603,179.8815,180.0826,16365.0
2023-06-09 14:10:00,188.09,188.42,188.03,188.33,5755.0,180.1209,180.4369,180.0634,180.3507,5755.0
2023-06-09 14:20:00,188.35,188.39,188.11,188.18,4204.0,180.3699,180.4082,180.14,180.2071,4204.0
2023-06-09 14:30:00,188.22,188.29,188.14,188.24,3253.0,180.2454,180.3124,180.1688,180.2645,3253.0
2023-06-09 14:40:00,188.26,188.5,188.25,188.45,6146.0,180.2837,180.5135,180.2741,180.4656,6146.0
2023-06-09 14:50:00,188.42,188.46,188.16,188.16,3070.0,180.4369,180.4752,180.1879,180.1879,3070.0
2023-06-09 15:00:00,188.24,188.65,188.21,188.21,11362.0,180.2645,180.6572,180.2358,180.2358,11362.0
2023-06-09 15:10:00,188.17,188.54,188.17,188.52,2708.0,180.1975,180.5518,180.1975,180.5327,2708.0
2023-06-09 15:20:00,188.54,188.54,188.32,188.44,4586.0,180.5518,180.5518,180.3411,180.4561,4586.0
2023-06-09 15:30:00,188.47,188.63,188.26,188.35,6534.0,180.4848,180.638,180.2837,180.3699,6534.0
2023-06-09 15:40:00,188.44,188.65,188.4,188.58,15147.0,180.4561,180.6572,180.4177,180.5901,15147.0
2023-06-09 15:50:00,188.52,188.81,188.33,188.63,57536.0,180.5327,180.8104,180.3507,180.638,57536.0
2023-06-12 09:30:00,188.59,189.0,188.21,188.56,14629.0,180.5997,180.9923,180.2358,180.571,14629.0
2023-06-12 09:40:00,188.67,189.02,188.62,188.98,12279.0,180.6763,181.0115,180.6284,180.9732,12279.0
2023-06-12 09:50:00,189.08,189.35,189.03,189.14,3332.0,181.0689,181.3275,181.0211,181.1264,3332.0
2023-06-12 10:00:00,189.08,189.1,188.54,188.84,4608.0,181.0689,181.0881,180.5518,180.8391,4608.0
2023-06-12 10:10:00,188.84,188.86,188.47,188.76,16852.0,180.8391,180.8583,180.4848,180.7625,16852.0
2023-06-12 10:20:00,188.76,188.76,188.06,188.52,9752.0,180.7625,180.7625,180.0922,180.5327,9752.0
2023-06-12 10:30:00,188.5,188.54,188.07,188.12,4235.0,180.5135,180.5518,180.1017,180.1496,4235.0
2023-06-12 10:40:00,188.21,188.56,188.03,188.49,5152.0,180.2358,180.571,180.0634,180.5039,5152.0
2023-06-12 10:50:00,188.58,188.82,188.58,188.75,1859.0,180.5901,180.82,180.5901,180.7529,1859.0
2023-06-12 11:00:00,188.82,189.04,188.82,188.87,1985.0,180.82,181.0306,180.82,180.8678,1985.0
2023-06-12 11:10:00,188.86,189.01,188.8,188.84,7185.0,180.8583,181.0019,180.8008,180.8391,7185.0
2023-06-12 11:20:00,188.82,188.92,188.59,188.9,26409.0,180.82,180.9157,180.5997,180.8966,26409.0
2023-06-12 11:30:00,188.96,189.04,188.42,188.42,5845.0,180.954,181.0306,180.4369,180.4369,5845.0
2023-06-12 11:40:00,188.43,188.67,188.36,188.61,2767.0,180.4465,180.6763,180.3794,180.6189,2767.0
2023-06-12 11:50:00,188.71,188.73,188.45,188.63,3867.0,180.7146,180.7338,180.4656,180.638,3867.0
2023-06-12 12:00:00,188.66,188.76,188.5,188.52,2404.0,180.6667,180.7625,180.5135,180.5327,2404.0
2023-06-12 12:10:00,188.56,188.74,188.56,188.71,3928.0,180.571,180.7433,180.571,180.7146,3928.0
2023-06-12 12:20:00,188.65,188.69,188.5,188.54,2569.0,180.6572,180.6955,180.5135,180.5518,2569.0
2023-06-12 12:30:00,188.58,188.89,188.55,188.89,4007.0,180.5901,180.887,180.5614,180.887,4007.0
2023-06-12 12:40:00,188.8,189.06,188.8,189.06,2230.0,180.8008,181.0498,180.8008,181.0498,2230.0
2023-06-12 12:50:00,188.96,189.19,188.96,189.19,3136.0,180.954,181.1743,180.954,181.1743,3136.0
2023-06-12 13:00:00,189.2,189.3,189.17,189.21,10615.0,181.1839,181.2796,181.1551,181.1934,10615.0
2023-06-12 13:10:00,189.3,189.69,189.29,189.64,62523.0,181.2796,181.6531,181.27,181.6052,62523.0
2023-06-12 13:20:00,189.67,189.69,189.26,189.3,1785.0,181.6339,181.6531,181.2413,181.2796,1785.0
2023-06-12 13:30:00,189.3,189.31,189.1,189.17,4004.0,181.2796,181.2892,181.0881,181.1551,4004.0
2023-06-12 13:40:00,189.17,189.24,189.16,189.23,2346.0,181.1551,181.2222,181.1455,181.2126,2346.0
2023-06-12 13:50:00,189.23,189.35,189.1,189.14,3198.0,181.2126,181.3275,181.0881,181.1264,3198.0
2023-06-12 14:00:00,189.06,189.16,188.96,188.97,3290.0,181.0498,181.1455,180.954,180.9636,3290.0
2023-06-12 14:10:00,188.99,189.04,188.66,188.71,8819.0,180.9828,181.0306,180.6667,180.7146,8819.0
2023-06-12 14:20:00,188.7,188.75,188.5,188.69,7518.0,180.705,180.7529,180.5135,180.6955,7518.0
2023-06-12 14:30:00,188.67,188.88,188.64,188.64,13051.0,180.6763,180.8774,180.6476,180.6476,13051.0
2023-06-12 14:40:00,188.69,188.85,188.61,188.85,5245.0,180.6955,180.8487,180.6189,180.8487,5245.0
2023-06-12 14:50:00,188.83,189.12,188.77,189.09,7311.0,180.8295,181.1072,180.7721,181.0785,7311.0
2023-06-12 15:00:00,189.2,189.26,189.02,189.09,5158.0,181.1839,181.2413,181.0115,181.0785,5158.0
2023-06-12 15:10:00,189.06,189.69,189.06,189.59,16877.0,181.0498,181.6531,181.0498,181.5573,16877.0
2023-06-12 15:20:00,189.61,190.0,189.58,189.98,23701.0,181.5765,181.95,181.5478,181.9308,23701.0
2023-06-12 15:30:00,190.0,190.04,189.56,189.64,27416.0,181.95,181.9883,181.5286,181.6052,27416.0
2023-06-12 15:40:00,189.69,189.76,189.24,189.24,34254.0,181.6531,181.7201,181.2222,181.2222,34254.0
2023-06-12 15:50:00,189.3,189.3,188.97,189.17,99391.0,181.2796,181.2796,180.9636,181.1551,99391.0
2023-06-13 09:30:00,189.11,189.55,188.53,189.04,9616.0,181.0977,181.519,180.5422,181.0306,9616.0
2023-06-13 09:40:00,188.87,189.16,187.94,187.94,7780.0,180.8678,181.1455,179.9772,179.9772,7780.0
2023-06-13 09:50:00,188.11,188.11,186.87,187.43,10439.0,180.14,180.14,178.9526,179.4888,10439.0
2023-06-13 10:00:00,187.46,187.46,186.57,187.18,17862.0,179.5176,179.5176,178.6653,179.2494,17862.0
2023-06-13 10:10:00,187.05,187.8,186.84,187.54,10440.0,179.1249,179.8432,178.9238,179.5942,10440.0
2023-06-13 10:20:00,187.56,188.29,187.41,188.14,8441.0,179.6133,180.3124,179.4697,180.1688,8441.0
2023-06-13 10:30:00,188.29,188.44,187.89,188.09,5831.0,180.3124,180.4561,179.9294,180.1209,5831.0
2023-06-13 10:40:00,187.95,188.21,187.73,188.11,4954.0,179.9868,180.2358,179.7761,180.14,4954.0
2023-06-13 10:50:00,188.18,188.18,187.83,187.99,2989.0,180.2071,180.2071,179.8719,180.0251,2989.0
2023-06-13 11:00:00,188.13,188.41,188.13,188.23,2558.0,180.1592,180.4273,180.1592,180.255,2558.0
2023-06-13 11:10:00,188.13,188.63,188.13,188.37,7422.0,180.1592,180.638,180.1592,180.389,7422.0
2023-06-13 11:20:00,188.3,188.63,188.28,188.3,5653.0,180.322,180.638,180.3028,180.322,5653.0
2023-06-13 11:30:00,188.3,188.39,187.94,187.94,5379.0,180.322,180.4082,179.9772,179.9772,5379.0
2023-06-13 11:40:00,188.02,188.25,188.0,188.09,6661.0,180.0538,180.2741,180.0347,180.1209,6661.0
2023-06-13 11:50:00,188.13,188.42,188.06,188.22,15961.0,180.1592,180.4369,180.0922,180.2454,15961.0
2023-06-13 12:00:00,188.28,188.69,188.28,188.59,5254.0,180.3028,180.6955,180.3028,180.5997,5254.0
2023-06-13 12:10:00,188.64,188.93,188.63,188.81,4975.0,180.6476,180.9253,180.638,180.8104,4975.0
2023-06-13 12:20:00,188.85,189.01,188.77,188.79,3069.0,180.8487,181.0019,180.7721,180.7912,3069.0
2023-06-13 12:30:00,188.8,189.06,188.56,188.7,21649.0,180.8008,181.0498,180.571,180.705,21649.0
2023-06-13 12:40:00,188.71,188.9,188.65,188.9,3879.0,180.7146,180.8966,180.6572,180.8966,3879.0
2023-06-13 12:50:00,188.89,188.89,188.53,188.68,4042.0,180.887,180.887,180.5422,180.6859,4042.0
2023-06-13 13:00:00,188.57,188.86,188.48,188.5,6263.0,180.5805,180.8583,180.4944,180.5135,6263.0
2023-06-13 13:10:00,188.6,189.01,188.55,188.88,8153.0,180.6093,181.0019,180.5614,180.8774,8153.0
2023-06-13 13:20:00,188.85,189.06,188.84,188.97,9408.0,180.8487,181.0498,180.8391,180.9636,9408.0
2023-06-13 13:30:00,188.98,189.41,188.92,189.37,7427.0,180.9732,181.385,180.9157,181.3467,7427.0
2023-06-13 13:40:00,189.37,189.73,189.32,189.73,7568.0,181.3467,181.6914,181.2988,181.6914,7568.0
2023-06-13 13:50:00,189.72,189.72,189.33,189.41,4646.0,181.6818,181.6818,181.3083,181.385,4646.0
2023-06-13 14:00:00,189.46,189.69,189.4,189.55,4942.0,181.4328,181.6531,181.3754,181.519,4942.0
2023-06-13 14:10:00,189.46,189.63,189.31,189.63,13211.0,181.4328,181.5956,181.2892,181.5956,13211.0
2023-06-13 14:20:00,189.64,189.64,189.34,189.42,8873.0,181.6052,181.6052,181.3179,181.3945,8873.0
2023-06-13 14:30:00,189.33,189.33,188.99,189.23,6437.0,181.3083,181.3083,180.9828,181.2126,6437.0
2023-06-13 14:40:00,189.24,189.45,189.06,189.22,10490.0,181.2222,181.4233,181.0498,181.203,10490.0
2023-06-13 14:50:00,189.23,189.38,189.13,189.22,4844.0,181.2126,181.3562,181.1168,181.203,4844.0
2023-06-13 15:00:00,189.22,189.5,189.22,189.43,4958.0,181.203,181.4711,181.203,181.4041,4958.0
2023-06-13 15:10:00,189.4,189.44,189.28,189.33,6734.0,181.3754,181.4137,181.2605,181.3083,6734.0
2023-06-13 15:20:00,189.39,189.5,189.32,189.4,9723.0,181.3658,181.4711,181.2988,181.3754,9723.0
2023-06-13 15:30:00,189.42,189.59,189.21,189.28,14824.0,181.3945,181.5573,181.1934,181.2605,14824.0
2023-06-13 15:40:00,189.29,189.49,189.12,189.19,10924.0,181.27,181.4616,181.1072,181.1743,10924.0
2023-06-13 15:50:00,189.24,189.33,189.07,189.12,38426.0,181.2222,181.3083,181.0594,181.1072,38426.0
2023-06-14 09:30:00,188.88,189.52,188.48,189.52,19180.0,180.8774,181.4903,180.4944,181.4903,19180.0
2023-06-14 09:40:00,189.61,189.66,188.99,189.49,8389.0,181.5765,181.6244,180.9828,181.4616,8389.0
2023-06-14 09:50:00,189.52,189.91,189.33,189.82,9884.0,181.4903,181.8638,181.3083,181.7776,9884.0
2023-06-14 10:00:00,189.68,190.52,189.66,190.3,11995.0,181.6435,182.4479,181.6244,182.2372,11995.0
2023-06-14 10:10:00,190.21,190.92,190.21,190.26,18236.0,182.1511,182.831,182.1511,182.1989,18236.0
2023-06-14 10:20:00,190.2,190.64,190.0,190.47,8397.0,182.1415,182.5628,181.95,182.4,8397.0
2023-06-14 10:30:00,190.47,190.54,190.16,190.26,6530.0,182.4,182.4671,182.1032,182.1989,6530.0
2023-06-14 10:40:00,190.3,190.87,190.23,190.78,8909.0,182.2372,182.7831,182.1702,182.6969,8909.0
2023-06-14 10:50:00,190.78,191.49,190.61,191.49,9619.0,182.6969,183.3768,182.5341,183.3768,9619.0
2023-06-14 11:00:00,191.49,191.59,190.86,191.01,15920.0,183.3768,183.4726,182.7735,182.9172,15920.0
2023-06-14 11:10:00,191.03,191.3,190.87,191.3,12271.0,182.9363,183.1949,182.7831,183.1949,12271.0
2023-06-14 11:20:00,191.31,191.4,191.07,191.07,8376.0,183.2045,183.2906,182.9746,182.9746,8376.0
2023-06-14 11:30:00,191.0,191.09,190.92,190.97,3415.0,182.9076,182.9938,182.831,182.8789,3415.0
2023-06-14 11:40:00,190.87,191.13,190.82,191.11,7567.0,182.7831,183.0321,182.7352,183.0129,7567.0
2023-06-14 11:50:00,191.12,191.2,190.98,191.13,9960.0,183.0225,183.0991,182.8884,183.0321,9960.0
2023-06-14 12:00:00,191.15,191.15,190.49,190.49,5861.0,183.0512,183.0512,182.4192,182.4192,5861.0
2023-06-14 12:10:00,190.49,190.54,190.3,190.48,7198.0,182.4192,182.4671,182.2372,182.4096,7198.0
2023-06-14 12:20:00,190.55,190.64,190.24,190.35,7778.0,182.4767,182.5628,182.1798,182.2851,7778.0
2023-06-14 12:30:00,190.31,190.5,190.18,190.5,8779.0,182.2468,182.4288,182.1223,182.4288,8779.0
2023-06-14 12:40:00,190.5,190.91,190.5,190.78,8641.0,182.4288,182.8214,182.4288,182.6969,8641.0
2023-06-14 12:50:00,190.78,190.88,190.64,190.83,9538.0,182.6969,182.7927,182.5628,182.7448,9538.0
2023-06-14 13:00:00,190.88,190.9,190.81,190.82,5458.0,182.7927,182.8118,182.7256,182.7352,5458.0
2023-06-14 13:10:00,190.75,191.0,190.72,190.96,5574.0,182.6682,182.9076,182.6395,182.8693,5574.0
2023-06-14 13:20:00,190.89,190.93,190.73,190.88,7686.0,182.8023,182.8406,182.649,182.7927,7686.0
2023-06-14 13:30:00,190.84,190.84,190.54,190.76,6284.0,182.7544,182.7544,182.4671,182.6778,6284.0
2023-06-14 13:40:00,190.76,190.92,190.65,190.74,9253.0,182.6778,182.831,182.5724,182.6586,9253.0
2023-06-14 13:50:00,190.8,191.27,190.73,190.81,8655.0,182.7161,183.1662,182.649,182.7256,8655.0
2023-06-14 14:00:00,190.77,190.89,189.55,189.94,11577.0,182.6873,182.8023,181.519,181.8925,11577.0
2023-06-14 14:10:00,190.02,190.18,189.7,189.98,11452.0,181.9691,182.1223,181.6627,181.9308,11452.0
2023-06-14 14:20:00,189.95,190.19,189.45,190.05,12743.0,181.9021,182.1319,181.4233,181.9978,12743.0
2023-06-14 14:30:00,190.03,190.19,189.67,189.9,15902.0,181.9787,182.1319,181.6339,181.8542,15902.0
2023-06-14 14:40:00,189.9,190.57,189.9,190.57,12581.0,181.8542,182.4958,181.8542,182.4958,12581.0
2023-06-14 14:50:00,190.61,191.05,190.47,190.82,17682.0,182.5341,182.9555,182.4,182.7352,17682.0
2023-06-14 15:00:00,190.83,191.43,190.83,191.35,14628.0,182.7448,183.3194,182.7448,183.2428,14628.0
2023-06-14 15:10:00,191.31,191.31,190.79,191.13,20527.0,183.2045,183.2045,182.7065,183.0321,20527.0
2023-06-14 15:20:00,191.05,191.49,190.99,191.13,12553.0,182.9555,183.3768,182.898,183.0321,12553.0
2023-06-14 15:30:00,191.11,191.26,190.93,191.09,48881.0,183.0129,183.1566,182.8406,182.9938,48881.0
2023-06-14 15:40:00,191.13,191.14,190.46,190.49,25945.0,183.0321,183.0417,182.3905,182.4192,25945.0
2023-06-14 15:50:00,190.44,190.98,190.35,190.93,84069.0,182.3713,182.8884,182.2851,182.8406,84069.0
2023-06-15 09:30:00,191.44,193.02,191.07,192.85,11896.0,183.3289,184.842,182.9746,184.6792,11896.0
2023-06-15 09:40:00,193.01,193.07,192.39,192.73,10091.0,184.8324,184.8899,184.2387,184.5643,10091.0
2023-06-15 09:50:00,192.75,193.22,192.63,193.09,5555.0,184.5834,185.0335,184.4685,184.909,5555.0
2023-06-15 10:00:00,193.19,193.36,192.76,192.76,19609.0,185.0048,185.1676,184.593,184.593,19609.0
2023-06-15 10:10:00,192.81,192.85,192.55,192.85,10328.0,184.6409,184.6792,184.3919,184.6792,10328.0
2023-06-15 10:20:00,192.79,193.01,192.68,192.78,14975.0,184.6217,184.8324,184.5164,184.6122,14975.0
2023-06-15 10:30:00,192.88,192.96,192.03,192.11,14004.0,184.7079,184.7845,183.894,183.9706,14004.0
2023-06-15 10:40:00,192.03,192.03,191.66,191.85,12503.0,183.894,183.894,183.5396,183.7216,12503.0
2023-06-15 10:50:00,191.75,192.15,191.59,192.15,17306.0,183.6258,184.0089,183.4726,184.0089,17306.0
2023-06-15 11:00:00,192.15,192.32,192.0,192.24,9264.0,184.0089,184.1717,183.8652,184.0951,9264.0
2023-06-15 11:10:00,192.28,192.42,191.85,192.25,19373.0,184.1334,184.2674,183.7216,184.1046,19373.0
2023-06-15 11:20:00,192.25,192.55,192.15,192.55,15894.0,184.1046,184.3919,184.0089,184.3919,15894.0
2023-06-15 11:30:00,192.5,192.6,192.25,192.58,11751.0,184.344,184.4398,184.1046,184.4206,11751.0
2023-06-15 11:40:00,192.59,192.59,192.13,192.32,6200.0,184.4302,184.4302,183.9897,184.1717,6200.0
2023-06-15 11:50:00,192.28,192.85,192.25,192.85,8127.0,184.1334,184.6792,184.1046,184.6792,8127.0
2023-06-15 12:00:00,192.95,193.05,192.77,192.86,16894.0,184.775,184.8707,184.6026,184.6888,16894.0
2023-06-15 12:10:00,192.84,192.99,192.72,192.72,5554.0,184.6696,184.8133,184.5547,184.5547,5554.0
2023-06-15 12:20:00,192.67,192.93,192.61,192.82,7828.0,184.5068,184.7558,184.4494,184.6505,7828.0
2023-06-15 12:30:00,192.88,193.36,192.79,193.15,11022.0,184.7079,185.1676,184.6217,184.9665,11022.0
2023-06-15 12:40:00,193.22,193.3,193.11,193.25,7568.0,185.0335,185.1101,184.9282,185.0623,7568.0
2023-06-15 12:50:00,193.34,193.36,193.13,193.36,10795.0,185.1484,185.1676,184.9473,185.1676,10795.0
2023-06-15 13:00:00,193.36,193.4,193.13,193.28,11421.0,185.1676,185.2059,184.9473,185.091,11421.0
2023-06-15 13:10:00,193.29,193.54,193.29,193.38,9810.0,185.1006,185.34,185.1006,185.1868,9810.0
2023-06-15 13:20:00,193.36,193.43,193.24,193.4,7096.0,185.1676,185.2346,185.0527,185.2059,7096.0
2023-06-15 13:30:00,193.36,193.57,193.36,193.56,9492.0,185.1676,185.3687,185.1676,185.3591,9492.0
2023-06-15 13:40:00,193.54,193.89,193.51,193.81,8827.0,185.34,185.6751,185.3112,185.5985,8827.0
2023-06-15 13:50:00,193.79,194.06,193.77,193.99,7511.0,185.5794,185.8379,185.5602,185.7709,7511.0
2023-06-15 14:00:00,194.04,194.2,193.98,194.12,31314.0,185.8188,185.972,185.7613,185.8954,31314.0
2023-06-15 14:10:00,194.12,194.24,193.95,194.12,10457.0,185.8954,186.0103,185.7326,185.8954,10457.0
2023-06-15 14:20:00,194.11,194.34,194.04,194.28,8526.0,185.8858,186.1061,185.8188,186.0486,8526.0
2023-06-15 14:30:00,194.29,194.58,194.28,194.58,8170.0,186.0582,186.3359,186.0486,186.3359,8170.0
2023-06-15 14:40:00,194.55,194.56,194.42,194.46,7411.0,186.3072,186.3168,186.1827,186.221,7411.0
2023-06-15 14:50:00,194.45,194.81,194.4,194.74,7991.0,186.2114,186.5562,186.1635,186.4891,7991.0
2023-06-15 15:00:00,194.75,194.77,194.47,194.65,6718.0,186.4987,186.5179,186.2306,186.4029,6718.0
2023-06-15 15:10:00,194.59,194.61,194.14,194.2,46356.0,186.3455,186.3646,185.9146,185.972,46356.0
2023-06-15 15:20:00,194.19,194.19,193.77,193.78,11892.0,185.9624,185.9624,185.5602,185.5698,11892.0
2023-06-15 15:30:00,193.81,193.82,193.34,193.34,21395.0,185.5985,185.6081,185.1484,185.1484,21395.0
2023-06-15 15:40:00,193.34,193.91,193.31,193.78,27537.0,185.1484,185.6943,185.1197,185.5698,27537.0
2023-06-15 15:50:00,193.83,193.89,193.22,193.46,124549.0,185.6177,185.6751,185.0335,185.2634,124549.0
2023-06-16 09:30:00,193.83,196.68,193.83,194.73,222405.0,185.6177,188.3469,185.6177,186.4796,222405.0
2023-06-16 09:40:00,195.19,195.28,194.5,194.5,5307.0,186.9201,187.0063,186.2593,186.2593,5307.0
2023-06-16 09:50:00,194.67,194.97,194.32,194.48,5360.0,186.4221,186.7094,186.0869,186.2401,5360.0
2023-06-16 10:00:00,194.74,194.98,194.39,194.93,8181.0,186.4891,186.719,186.154,186.6711,8181.0
2023-06-16 10:10:00,194.95,195.06,194.56,194.56,6121.0,186.6902,186.7956,186.3168,186.3168,6121.0
2023-06-16 10:20:00,194.61,194.85,194.51,194.84,7247.0,186.3646,186.5945,186.2689,186.5849,7247.0
2023-06-16 10:30:00,194.89,194.92,194.46,194.63,4476.0,186.6328,186.6615,186.221,186.3838,4476.0
2023-06-16 10:40:00,194.59,194.88,194.18,194.69,8321.0,186.3455,186.6232,185.9529,186.4412,8321.0
2023-06-16 10:50:00,194.84,195.35,194.84,195.26,10124.0,186.5849,187.0733,186.5849,186.9871,10124.0
2023-06-16 11:00:00,195.15,195.31,195.0,195.28,18078.0,186.8818,187.035,186.7381,187.0063,18078.0
2023-06-16 11:10:00,195.25,195.5,194.85,194.97,20972.0,186.9775,187.2169,186.5945,186.7094,20972.0
2023-06-16 11:20:00,194.93,195.23,194.86,195.19,30783.0,186.6711,186.9584,186.604,186.9201,30783.0
2023-06-16 11:30:00,195.23,195.31,194.78,194.84,14188.0,186.9584,187.035,186.5274,186.5849,14188.0
2023-06-16 11:40:00,194.9,195.31,194.81,195.22,20010.0,186.6424,187.035,186.5562,186.9488,20010.0
2023-06-16 11:50:00,195.22,195.44,194.94,195.39,12152.0,186.9488,187.1595,186.6807,187.1116,12152.0
2023-06-16 12:00:00,195.4,195.44,195.03,195.13,8138.0,187.1212,187.1595,186.7668,186.8626,8138.0
2023-06-16 12:10:00,195.12,195.58,195.12,195.48,8380.0,186.853,187.2935,186.853,187.1978,8380.0
2023-06-16 12:20:00,195.56,195.73,195.49,195.69,9411.0,187.2744,187.4372,187.2074,187.3989,9411.0
2023-06-16 12:30:00,195.69,195.94,195.47,195.94,11361.0,187.3989,187.6383,187.1882,187.6383,11361.0
2023-06-16 12:40:00,195.88,195.94,195.58,195.65,8693.0,187.5808,187.6383,187.2935,187.3606,8693.0
2023-06-16 12:50:00,195.71,196.27,195.59,196.18,18714.0,187.418,187.9543,187.3031,187.8681,18714.0
2023-06-16 13:00:00,196.17,196.23,195.85,195.91,9792.0,187.8585,187.916,187.5521,187.6096,9792.0
2023-06-16 13:10:00,195.91,196.38,195.8,196.28,15798.0,187.6096,188.0596,187.5042,187.9639,15798.0
2023-06-16 13:20:00,196.27,196.61,196.19,196.29,13475.0,187.9543,188.2799,187.8777,187.9735,13475.0
2023-06-16 13:30:00,196.34,196.34,195.94,196.03,6969.0,188.0213,188.0213,187.6383,187.7245,6969.0
2023-06-16 13:40:00,196.0,196.26,196.0,196.14,11794.0,187.6957,187.9447,187.6957,187.8298,11794.0
2023-06-16 13:50:00,196.15,196.18,195.89,195.97,8026.0,187.8394,187.8681,187.5904,187.667,8026.0
2023-06-16 14:00:00,195.94,195.97,195.65,195.75,6574.0,187.6383,187.667,187.3606,187.4563,6574.0
2023-06-16 14:10:00,195.8,195.83,195.55,195.81,7045.0,187.5042,187.5329,187.2648,187.5138,7045.0
2023-06-16 14:20:00,195.85,195.86,195.54,195.86,4221.0,187.5521,187.5617,187.2552,187.5617,4221.0
2023-06-16 14:30:00,195.87,195.92,195.75,195.83,7662.0,187.5713,187.6191,187.4563,187.5329,7662.0
2023-06-16 14:40:00,195.8,195.8,195.51,195.53,4751.0,187.5042,187.5042,187.2265,187.2457,4751.0
2023-06-16 14:50:00,195.42,195.67,195.37,195.61,9921.0,187.1403,187.3797,187.0924,187.3223,9921.0
2023-06-16 15:00:00,195.64,195.71,195.5,195.61,6782.0,187.351,187.418,187.2169,187.3223,6782.0
2023-06-16 15:10:00,195.54,195.74,195.35,195.47,9578.0,187.2552,187.4468,187.0733,187.1882,9578.0
2023-06-16 15:20:00,195.51,195.59,195.36,195.46,10742.0,187.2265,187.3031,187.0829,187.1786,10742.0
2023-06-16 15:30:00,195.41,196.09,195.4,196.09,14288.0,187.1307,187.7819,187.1212,187.7819,14288.0
2023-06-16 15:40:00,196.11,196.38,195.9,196.35,37399.0,187.8011,188.0596,187.6,188.0309,37399.0
2023-06-16 15:50:00,196.4,196.52,195.45,195.6,104284.0,188.0788,188.1937,187.169,187.3127,104284.0
2023-06-20 09:30:00,195.2,195.68,194.7,194.71,16364.0,186.9296,187.3893,186.4508,186.4604,16364.0
2023-06-20 09:40:00,194.56,194.67,193.76,194.25,18777.0,186.3168,186.4221,185.5507,186.0199,18777.0
2023-06-20 09:50:00,194.27,195.48,194.27,195.25,18931.0,186.039,187.1978,186.039,186.9775,18931.0
2023-06-20 10:00:00,195.22,195.3,195.04,195.17,20950.0,186.9488,187.0254,186.7764,186.9009,20950.0
2023-06-20 10:10:00,195.21,195.46,194.81,194.81,21817.0,186.9392,187.1786,186.5562,186.5562,21817.0
2023-06-20 10:20:00,194.59,195.0,194.56,194.85,9846.0,186.3455,186.7381,186.3168,186.5945,9846.0
2023-06-20 10:30:00,194.92,194.98,194.67,194.93,6128.0,186.6615,186.719,186.4221,186.6711,6128.0
2023-06-20 10:40:00,194.95,195.2,194.89,194.99,5774.0,186.6902,186.9296,186.6328,186.7285,5774.0
2023-06-20 10:50:00,195.16,195.4,195.0,195.4,4492.0,186.8913,187.1212,186.7381,187.1212,4492.0
2023-06-20 11:00:00,195.44,195.56,195.11,195.12,4456.0,187.1595,187.2744,186.8435,186.853,4456.0
2023-06-20 11:10:00,195.16,195.16,194.9,194.9,5279.0,186.8913,186.8913,186.6424,186.6424,5279.0
2023-06-20 11:20:00,194.91,195.05,194.83,194.89,9321.0,186.6519,186.786,186.5753,186.6328,9321.0
2023-06-20 11:30:00,194.84,195.0,194.78,194.9,8058.0,186.5849,186.7381,186.5274,186.6424,8058.0
2023-06-20 11:40:00,194.93,195.25,194.92,195.24,9265.0,186.6711,186.9775,186.6615,186.9679,9265.0
2023-06-20 11:50:00,195.23,195.39,195.03,195.3,13851.0,186.9584,187.1116,186.7668,187.0254,13851.0
2023-06-20 12:00:00,195.28,195.37,194.99,194.99,17529.0,187.0063,187.0924,186.7285,186.7285,17529.0
2023-06-20 12:10:00,194.99,194.99,194.66,194.73,6204.0,186.7285,186.7285,186.4125,186.4796,6204.0
2023-06-20 12:20:00,194.68,194.86,194.56,194.69,4738.0,186.4317,186.604,186.3168,186.4412,4738.0
2023-06-20 12:30:00,194.74,194.85,194.6,194.84,5911.0,186.4891,186.5945,186.3551,186.5849,5911.0
2023-06-20 12:40:00,194.87,194.96,194.74,194.87,3870.0,186.6136,186.6998,186.4891,186.6136,3870.0
2023-06-20 12:50:00,194.86,194.98,194.83,194.96,3989.0,186.604,186.719,186.5753,186.6998,3989.0
2023-06-20 13:00:00,194.95,195.19,194.94,195.13,3386.0,186.6902,186.9201,186.6807,186.8626,3386.0
2023-06-20 13:10:00,195.04,195.42,195.03,195.42,6211.0,186.7764,187.1403,186.7668,187.1403,6211.0
2023-06-20 13:20:00,195.43,195.61,195.39,195.6,6897.0,187.1499,187.3223,187.1116,187.3127,6897.0
2023-06-20 13:30:00,195.59,195.7,195.53,195.7,6156.0,187.3031,187.4085,187.2457,187.4085,6156.0
2023-06-20 13:40:00,195.73,196.0,195.72,195.97,6721.0,187.4372,187.6957,187.4276,187.667,6721.0
2023-06-20 13:50:00,195.99,196.02,195.7,195.7,5971.0,187.6862,187.7149,187.4085,187.4085,5971.0
2023-06-20 14:00:00,195.78,196.1,195.78,196.1,6144.0,187.4851,187.7915,187.4851,187.7915,6144.0
2023-06-20 14:10:00,196.07,196.07,195.86,196.06,4979.0,187.7628,187.7628,187.5617,187.7532,4979.0
2023-06-20 14:20:00,196.09,196.41,196.08,196.32,9037.0,187.7819,188.0884,187.7724,188.0022,9037.0
2023-06-20 14:30:00,196.34,196.41,196.24,196.27,9142.0,188.0213,188.0884,187.9256,187.9543,9142.0
2023-06-20 14:40:00,196.26,196.34,196.02,196.27,13663.0,187.9447,188.0213,187.7149,187.9543,13663.0
2023-06-20 14:50:00,196.3,196.43,196.16,196.2,20138.0,187.983,188.1075,187.849,187.8873,20138.0
2023-06-20 15:00:00,196.28,196.51,196.23,196.45,17090.0,187.9639,188.1841,187.916,188.1267,17090.0
2023-06-20 15:10:00,196.43,196.43,195.94,195.96,16829.0,188.1075,188.1075,187.6383,187.6574,16829.0
2023-06-20 15:20:00,195.98,196.04,195.77,195.81,10400.0,187.6766,187.7341,187.4755,187.5138,10400.0
2023-06-20 15:30:00,195.75,196.12,195.71,196.12,20949.0,187.4563,187.8107,187.418,187.8107,20949.0
2023-06-20 15:40:00,196.13,196.17,195.86,196.0,31781.0,187.8202,187.8585,187.5617,187.6957,31781.0
2023-06-20 15:50:00,196.07,196.11,195.29,195.32,111886.0,187.7628,187.8011,187.0158,187.0446,111886.0
2023-06-21 09:30:00,195.31,195.31,194.58,194.7,9917.0,187.035,187.035,186.3359,186.4508,9917.0
2023-06-21 09:40:00,194.65,195.86,194.51,195.86,15266.0,186.4029,187.5617,186.2689,187.5617,15266.0
2023-06-21 09:50:00,195.72,195.92,195.58,195.66,9619.0,187.4276,187.6191,187.2935,187.3702,9619.0
2023-06-21 10:00:00,195.94,195.94,195.54,195.55,2768.0,187.6383,187.6383,187.2552,187.2648,2768.0
2023-06-21 10:10:00,195.49,195.67,195.32,195.36,12698.0,187.2074,187.3797,187.0446,187.0829,12698.0
2023-06-21 10:20:00,195.39,195.57,195.22,195.49,6582.0,187.1116,187.284,186.9488,187.2074,6582.0
2023-06-21 10:30:00,195.56,195.98,195.35,195.81,7737.0,187.2744,187.6766,187.0733,187.5138,7737.0
2023-06-21 10:40:00,195.9,195.92,195.71,195.87,10782.0,187.6,187.6191,187.418,187.5713,10782.0
2023-06-21 10:50:00,195.88,196.36,195.83,196.28,5505.0,187.5808,188.0405,187.5329,187.9639,5505.0
2023-06-21 11:00:00,196.22,196.28,195.95,195.97,4734.0,187.9064,187.9639,187.6479,187.667,4734.0
2023-06-21 11:10:00,196.1,196.18,195.75,195.86,5353.0,187.7915,187.8681,187.4563,187.5617,5353.0
2023-06-21 11:20:00,195.97,196.23,195.87,196.18,8875.0,187.667,187.916,187.5713,187.8681,8875.0
2023-06-21 11:30:00,196.2,196.46,196.08,196.42,14103.0,187.8873,188.1363,187.7724,188.098,14103.0
2023-06-21 11:40:00,196.46,196.63,196.32,196.32,13261.0,188.1363,188.2991,188.0022,188.0022,13261.0
2023-06-21 11:50:00,196.37,196.72,196.33,196.65,4945.0,188.0501,188.3852,188.0118,188.3182,4945.0
2023-06-21 12:00:00,196.62,196.91,196.61,196.78,3933.0,188.2895,188.5672,188.2799,188.4427,3933.0
2023-06-21 12:10:00,196.88,197.36,196.87,197.34,7585.0,188.5385,188.9981,188.5289,188.979,7585.0
2023-06-21 12:20:00,197.29,197.31,196.89,197.14,4414.0,188.9311,188.9502,188.548,188.7874,4414.0
2023-06-21 12:30:00,197.17,197.25,196.89,197.0,5719.0,188.8162,188.8928,188.548,188.6534,5719.0
2023-06-21 12:40:00,197.03,197.04,196.67,196.67,12036.0,188.6821,188.6917,188.3374,188.3374,12036.0
2023-06-21 12:50:00,196.76,196.78,196.32,196.33,3986.0,188.4235,188.4427,188.0022,188.0118,3986.0
2023-06-21 13:00:00,196.23,196.96,195.99,196.96,11683.0,187.916,188.6151,187.6862,188.6151,11683.0
2023-06-21 13:10:00,196.97,197.15,196.86,196.87,6922.0,188.6246,188.797,188.5193,188.5289,6922.0
2023-06-21 13:20:00,196.86,196.91,196.68,196.8,8697.0,188.5193,188.5672,188.3469,188.4619,8697.0
2023-06-21 13:30:00,196.75,197.08,196.75,196.9,4773.0,188.414,188.73,188.414,188.5576,4773.0
2023-06-21 13:40:00,196.78,196.99,196.78,196.99,2247.0,188.4427,188.6438,188.4427,188.6438,2247.0
2023-06-21 13:50:00,196.94,197.26,196.94,197.25,4709.0,188.5959,188.9024,188.5959,188.8928,4709.0
2023-06-21 14:00:00,197.28,197.51,197.17,197.41,4126.0,188.9215,189.1418,188.8162,189.046,4126.0
2023-06-21 14:10:00,197.35,197.69,197.34,197.69,5768.0,188.9885,189.3141,188.979,189.3141,5768.0
2023-06-21 14:20:00,197.69,197.93,197.38,197.42,4842.0,189.3141,189.544,189.0173,189.0556,4842.0
2023-06-21 14:30:00,197.45,197.55,197.36,197.53,3612.0,189.0843,189.1801,188.9981,189.1609,3612.0
2023-06-21 14:40:00,197.52,197.53,197.26,197.39,5261.0,189.1513,189.1609,188.9024,189.0269,5261.0
2023-06-21 14:50:00,197.36,197.52,197.18,197.18,4523.0,188.9981,189.1513,188.8258,188.8258,4523.0
2023-06-21 15:00:00,197.21,197.21,196.93,196.93,4569.0,188.8545,188.8545,188.5863,188.5863,4569.0
2023-06-21 15:10:00,196.8,196.92,196.79,196.83,4239.0,188.4619,188.5768,188.4523,188.4906,4239.0
2023-06-21 15:20:00,196.86,196.86,196.56,196.61,6679.0,188.5193,188.5193,188.232,188.2799,6679.0
2023-06-21 15:30:00,196.65,196.65,196.22,196.35,7017.0,188.3182,188.3182,187.9064,188.0309,7017.0
2023-06-21 15:40:00,196.38,196.83,196.36,196.69,15217.0,188.0596,188.4906,188.0405,188.3565,15217.0
2023-06-21 15:50:00,196.72,196.82,196.3,196.39,41082.0,188.3852,188.481,187.983,188.0692,41082.0
2023-06-22 09:30:00,195.69,195.69,194.1,194.49,16142.0,187.3989,187.3989,185.8762,186.2497,16142.0
2023-06-22 09:40:00,194.34,194.48,193.65,193.98,6597.0,186.1061,186.2401,185.4453,185.7613,6597.0
2023-06-22 09:50:00,193.64,194.49,193.64,194.1,6192.0,185.4357,186.2497,185.4357,185.8762,6192.0
2023-06-22 10:00:00,193.97,194.64,193.82,194.64,9180.0,185.7518,186.3934,185.6081,186.3934,9180.0
2023-06-22 10:10:00,194.51,194.72,194.33,194.48,13694.0,186.2689,186.47,186.0965,186.2401,13694.0
2023-06-22 10:20:00,194.45,194.68,194.35,194.56,8676.0,186.2114,186.4317,186.1157,186.3168,8676.0
2023-06-22 10:30:00,194.51,194.87,194.31,194.43,6670.0,186.2689,186.6136,186.0773,186.1923,6670.0
2023-06-22 10:40:00,194.52,194.54,194.08,194.23,27497.0,186.2785,186.2976,185.8571,186.0007,27497.0
2023-06-22 10:50:00,194.24,194.37,193.65,193.75,5539.0,186.0103,186.1348,185.4453,185.5411,5539.0
2023-06-22 11:00:00,193.88,193.88,193.18,193.41,4854.0,185.6656,185.6656,184.9952,185.2155,4854.0
2023-06-22 11:10:00,193.38,193.38,192.86,192.89,6210.0,185.1868,185.1868,184.6888,184.7175,6210.0
2023-06-22 11:20:00,192.98,193.19,192.88,192.93,9095.0,184.8037,185.0048,184.7079,184.7558,9095.0
2023-06-22 11:30:00,193.02,193.92,193.02,193.69,14337.0,184.842,185.7039,184.842,185.4836,14337.0
2023-06-22 11:40:00,193.75,193.83,193.25,193.25,4869.0,185.5411,185.6177,185.0623,185.0623,4869.0
2023-06-22 11:50:00,193.23,193.7,193.21,193.58,6101.0,185.0431,185.4932,185.024,185.3783,6101.0
2023-06-22 12:00:00,193.65,193.78,193.53,193.56,6656.0,185.4453,185.5698,185.3304,185.3591,6656.0
2023-06-22 12:10:00,193.56,193.97,193.5,193.8,9110.0,185.3591,185.7518,185.3017,185.589,9110.0
2023-06-22 12:20:00,193.8,194.09,193.75,194.03,3667.0,185.589,185.8667,185.5411,185.8092,3667.0
2023-06-22 12:30:00,194.09,194.18,194.0,194.05,3077.0,185.8667,185.9529,185.7805,185.8284,3077.0
2023-06-22 12:40:00,194.07,194.2,193.76,193.77,5158.0,185.8475,185.972,185.5507,185.5602,5158.0
2023-06-22 12:50:00,193.68,193.69,193.39,193.6,7147.0,185.474,185.4836,185.1963,185.3974,7147.0
2023-06-22 13:00:00,193.6,193.6,193.31,193.48,4579.0,185.3974,185.3974,185.1197,185.2825,4579.0
2023-06-22 13:10:00,193.43,193.64,193.38,193.54,3551.0,185.2346,185.4357,185.1868,185.34,3551.0
2023-06-22 13:20:00,193.54,193.63,193.42,193.57,4339.0,185.34,185.4262,185.2251,185.3687,4339.0
2023-06-22 13:30:00,193.63,193.82,193.6,193.75,10854.0,185.4262,185.6081,185.3974,185.5411,10854.0
2023-06-22 13:40:00,193.81,193.94,193.72,193.72,3234.0,185.5985,185.723,185.5123,185.5123,3234.0
2023-06-22 13:50:00,193.81,193.83,193.67,193.71,3428.0,185.5985,185.6177,185.4645,185.5028,3428.0
2023-06-22 14:00:00,193.68,193.86,193.53,193.86,8253.0,185.474,185.6464,185.3304,185.6464,8253.0
2023-06-22 14:10:00,193.84,193.96,193.77,193.82,8702.0,185.6273,185.7422,185.5602,185.6081,8702.0
2023-06-22 14:20:00,193.79,194.11,193.79,194.11,3913.0,185.5794,185.8858,185.5794,185.8858,3913.0
2023-06-22 14:30:00,194.2,194.35,194.19,194.27,4346.0,185.972,186.1157,185.9624,186.039,4346.0
2023-06-22 14:40:00,194.29,194.3,194.04,194.05,20793.0,186.0582,186.0678,185.8188,185.8284,20793.0
2023-06-22 14:50:00,194.09,194.09,193.75,194.04,4221.0,185.8667,185.8667,185.5411,185.8188,4221.0
2023-06-22 15:00:00,194.05,194.1,193.57,193.58,3509.0,185.8284,185.8762,185.3687,185.3783,3509.0
2023-06-22 15:10:00,193.58,193.81,193.52,193.75,5432.0,185.3783,185.5985,185.3208,185.5411,5432.0
2023-06-22 15:20:00,193.73,193.77,193.59,193.67,9062.0,185.5219,185.5602,185.3879,185.4645,9062.0
2023-06-22 15:30:00,193.62,193.86,193.59,193.83,10453.0,185.4166,185.6464,185.3879,185.6177,10453.0
2023-06-22 15:40:00,193.86,194.07,193.72,193.91,18888.0,185.6464,185.8475,185.5123,185.6943,18888.0
2023-06-22 15:50:00,193.92,194.15,193.79,194.14,48103.0,185.7039,185.9241,185.5794,185.9146,48103.0
2023-06-23 09:30:00,193.8,193.8,193.0,193.12,15478.0,185.589,185.589,184.8229,184.9378,15478.0
2023-06-23 09:40:00,193.38,193.74,193.24,193.35,4794.0,185.1868,185.5315,185.0527,185.158,4794.0
2023-06-23 09:50:00,193.33,193.8,193.33,193.78,7030.0,185.1389,185.589,185.1389,185.5698,7030.0
2023-06-23 10:00:00,193.83,193.92,193.32,193.77,9092.0,185.6177,185.7039,185.1293,185.5602,9092.0
2023-06-23 10:10:00,193.61,193.75,193.48,193.57,6593.0,185.407,185.5411,185.2825,185.3687,6593.0
2023-06-23 10:20:00,193.49,193.71,193.41,193.49,9723.0,185.2921,185.5028,185.2155,185.2921,9723.0
2023-06-23 10:30:00,193.54,193.62,193.29,193.42,19461.0,185.34,185.4166,185.1006,185.2251,19461.0
2023-06-23 10:40:00,193.43,193.5,193.26,193.41,10239.0,185.2346,185.3017,185.0718,185.2155,10239.0
2023-06-23 10:50:00,193.48,193.53,193.11,193.11,8334.0,185.2825,185.3304,184.9282,184.9282,8334.0
2023-06-23 11:00:00,193.05,193.2,192.5,192.5,3279.0,184.8707,185.0144,184.344,184.344,3279.0
2023-06-23 11:10:00,192.46,192.57,192.3,192.42,2354.0,184.3057,184.4111,184.1525,184.2674,2354.0
2023-06-23 11:20:00,192.32,192.41,192.04,192.2,5490.0,184.1717,184.2579,183.9035,184.0567,5490.0
2023-06-23 11:30:00,192.28,192.45,192.16,192.45,4806.0,184.1334,184.2962,184.0184,184.2962,4806.0
2023-06-23 11:40:00,192.44,192.5,192.08,192.08,6102.0,184.2866,184.344,183.9418,183.9418,6102.0
2023-06-23 11:50:00,191.8,192.07,191.69,191.99,7396.0,183.6737,183.9323,183.5684,183.8556,7396.0
2023-06-23 12:00:00,192.0,192.11,191.93,192.1,4959.0,183.8652,183.9706,183.7982,183.961,4959.0
2023-06-23 12:10:00,192.18,192.25,191.94,192.05,6193.0,184.0376,184.1046,183.8078,183.9131,6193.0
2023-06-23 12:20:00,192.08,192.13,191.91,192.13,7164.0,183.9418,183.9897,183.779,183.9897,7164.0
2023-06-23 12:30:00,192.13,192.14,191.86,191.86,5224.0,183.9897,183.9993,183.7312,183.7312,5224.0
2023-06-23 12:40:00,191.86,192.35,191.85,192.05,6379.0,183.7312,184.2004,183.7216,183.9131,6379.0
2023-06-23 12:50:00,192.06,192.06,191.82,191.93,7524.0,183.9227,183.9227,183.6928,183.7982,7524.0
2023-06-23 13:00:00,191.94,191.94,191.7,191.72,5014.0,183.8078,183.8078,183.5779,183.5971,5014.0
2023-06-23 13:10:00,191.74,191.95,191.73,191.8,3801.0,183.6162,183.8173,183.6067,183.6737,3801.0
2023-06-23 13:20:00,191.71,192.04,191.6,191.99,7558.0,183.5875,183.9035,183.4822,183.8556,7558.0
2023-06-23 13:30:00,192.02,192.16,191.9,192.09,6749.0,183.8844,184.0184,183.7695,183.9514,6749.0
2023-06-23 13:40:00,192.04,192.1,191.96,192.0,2160.0,183.9035,183.961,183.8269,183.8652,2160.0
2023-06-23 13:50:00,192.06,192.07,191.86,191.98,5286.0,183.9227,183.9323,183.7312,183.8461,5286.0
2023-06-23 14:00:00,191.95,191.95,191.37,191.37,7338.0,183.8173,183.8173,183.2619,183.2619,7338.0
2023-06-23 14:10:00,191.31,191.38,191.16,191.23,7054.0,183.2045,183.2715,183.0608,183.1278,7054.0
2023-06-23 14:20:00,191.15,191.23,190.8,190.94,5791.0,183.0512,183.1278,182.7161,182.8501,5791.0
2023-06-23 14:30:00,190.99,190.99,190.75,190.82,9953.0,182.898,182.898,182.6682,182.7352,9953.0
2023-06-23 14:40:00,190.75,190.87,190.6,190.7,9344.0,182.6682,182.7831,182.5245,182.6203,9344.0
2023-06-23 14:50:00,190.76,190.84,190.57,190.75,6014.0,182.6778,182.7544,182.4958,182.6682,6014.0
2023-06-23 15:00:00,190.68,191.19,190.57,191.17,7106.0,182.6011,183.0895,182.4958,183.0704,7106.0
2023-06-23 15:10:00,191.21,191.44,191.21,191.33,11402.0,183.1087,183.3289,183.1087,183.2236,11402.0
2023-06-23 15:20:00,191.39,191.46,191.16,191.44,11132.0,183.2811,183.3481,183.0608,183.3289,11132.0
2023-06-23 15:30:00,191.44,191.78,191.38,191.78,10820.0,183.3289,183.6545,183.2715,183.6545,10820.0
2023-06-23 15:40:00,191.79,192.04,191.75,191.97,21480.0,183.6641,183.9035,183.6258,183.8365,21480.0
2023-06-23 15:50:00,192.0,192.5,191.82,191.92,81858.0,183.8652,184.344,183.6928,183.7886,81858.0
2023-06-26 09:30:00,189.83,189.83,186.04,187.51,40273.0,181.7872,181.7872,178.1577,179.5655,40273.0
2023-06-26 09:40:00,187.42,188.21,187.31,188.11,9024.0,179.4793,180.2358,179.3739,180.14,9024.0
2023-06-26 09:50:00,188.0,188.68,187.9,188.58,13723.0,180.0347,180.6859,179.9389,180.5901,13723.0
2023-06-26 10:00:00,188.57,189.36,188.5,188.8,17207.0,180.5805,181.3371,180.5135,180.8008,17207.0
2023-06-26 10:10:00,188.74,189.32,188.41,189.05,17499.0,180.7433,181.2988,180.4273,181.0402,17499.0
2023-06-26 10:20:00,189.03,189.43,189.02,189.32,5557.0,181.0211,181.4041,181.0115,181.2988,5557.0
2023-06-26 10:30:00,189.28,189.29,188.7,188.81,4108.0,181.2605,181.27,180.705,180.8104,4108.0
2023-06-26 10:40:00,188.79,189.1,188.67,189.04,6336.0,180.7912,181.0881,180.6763,181.0306,6336.0
2023-06-26 10:50:00,189.03,189.04,188.7,189.01,8375.0,181.0211,181.0306,180.705,181.0019,8375.0
2023-06-26 11:00:00,189.05,189.44,188.94,189.34,9470.0,181.0402,181.4137,180.9349,181.3179,9470.0
2023-06-26 11:10:00,189.38,189.83,189.34,189.8,10361.0,181.3562,181.7872,181.3179,181.7584,10361.0
2023-06-26 11:20:00,189.92,190.28,189.79,190.2,25408.0,181.8733,182.2181,181.7489,182.1415,25408.0
2023-06-26 11:30:00,190.26,190.74,190.21,190.42,22053.0,182.1989,182.6586,182.1511,182.3522,22053.0
2023-06-26 11:40:00,190.41,190.96,190.34,190.8,23522.0,182.3426,182.8693,182.2756,182.7161,23522.0
2023-06-26 11:50:00,190.81,190.93,190.36,190.44,8824.0,182.7256,182.8406,182.2947,182.3713,8824.0
2023-06-26 12:00:00,190.53,190.56,190.36,190.53,4409.0,182.4575,182.4862,182.2947,182.4575,4409.0
2023-06-26 12:10:00,190.56,191.13,190.52,191.12,7269.0,182.4862,183.0321,182.4479,183.0225,7269.0
2023-06-26 12:20:00,191.17,191.5,190.98,191.33,16481.0,183.0704,183.3864,182.8884,183.2236,16481.0
2023-06-26 12:30:00,191.32,191.37,190.86,191.08,8311.0,183.214,183.2619,182.7735,182.9842,8311.0
2023-06-26 12:40:00,191.1,191.25,190.96,190.96,5668.0,183.0034,183.147,182.8693,182.8693,5668.0
2023-06-26 12:50:00,190.91,191.1,190.78,191.02,5871.0,182.8214,183.0034,182.6969,182.9267,5871.0
2023-06-26 13:00:00,191.0,191.08,190.85,191.08,3395.0,182.9076,182.9842,182.7639,182.9842,3395.0
2023-06-26 13:10:00,191.04,191.35,191.04,191.3,3621.0,182.9459,183.2428,182.9459,183.1949,3621.0
2023-06-26 13:20:00,191.25,191.34,191.07,191.33,3051.0,183.147,183.2332,182.9746,183.2236,3051.0
2023-06-26 13:30:00,191.36,191.36,191.02,191.18,6595.0,183.2523,183.2523,182.9267,183.08,6595.0
2023-06-26 13:40:00,191.19,191.44,191.01,191.41,4383.0,183.0895,183.3289,182.9172,183.3002,4383.0
2023-06-26 13:50:00,191.41,191.42,191.15,191.16,6231.0,183.3002,183.3098,183.0512,183.0608,6231.0
2023-06-26 14:00:00,191.15,191.31,190.73,190.82,27020.0,183.0512,183.2045,182.649,182.7352,27020.0
2023-06-26 14:10:00,190.75,190.89,190.55,190.72,5391.0,182.6682,182.8023,182.4767,182.6395,5391.0
2023-06-26 14:20:00,190.72,191.02,190.71,191.02,4174.0,182.6395,182.9267,182.6299,182.9267,4174.0
2023-06-26 14:30:00,191.03,191.23,191.02,191.11,3503.0,182.9363,183.1278,182.9267,183.0129,3503.0
2023-06-26 14:40:00,191.12,191.2,190.99,191.03,6320.0,183.0225,183.0991,182.898,182.9363,6320.0
2023-06-26 14:50:00,191.03,191.28,190.98,191.23,6596.0,182.9363,183.1757,182.8884,183.1278,6596.0
2023-06-26 15:00:00,191.28,191.47,191.23,191.46,7388.0,183.1757,183.3577,183.1278,183.3481,7388.0
2023-06-26 15:10:00,191.45,191.76,191.37,191.7,11893.0,183.3385,183.6354,183.2619,183.5779,11893.0
2023-06-26 15:20:00,191.72,191.8,191.47,191.5,5678.0,183.5971,183.6737,183.3577,183.3864,5678.0
2023-06-26 15:30:00,191.51,191.72,191.45,191.49,10095.0,183.396,183.5971,183.3385,183.3768,10095.0
2023-06-26 15:40:00,191.53,191.62,191.35,191.36,15275.0,183.4151,183.5013,183.2428,183.2523,15275.0
2023-06-26 15:50:00,191.34,191.94,191.21,191.71,58750.0,183.2332,183.8078,183.1087,183.5875,58750.0
2023-06-27 09:30:00,191.71,192.26,191.01,192.26,8021.0,183.5875,184.1142,182.9172,184.1142,8021.0
2023-06-27 09:40:00,192.14,192.35,191.05,191.26,8572.0,183.9993,184.2004,182.9555,183.1566,8572.0
2023-06-27 09:50:00,191.19,191.46,191.16,191.33,6588.0,183.0895,183.3481,183.0608,183.2236,6588.0
2023-06-27 10:00:00,191.22,192.23,191.21,192.23,4931.0,183.1183,184.0855,183.1087,184.0855,4931.0
2023-06-27 10:10:00,192.09,192.82,191.97,192.8,5037.0,183.9514,184.6505,183.8365,184.6313,5037.0
2023-06-27 10:20:00,192.82,192.96,192.66,192.93,5643.0,184.6505,184.7845,184.4973,184.7558,5643.0
2023-06-27 10:30:00,192.94,193.35,192.88,193.26,5700.0,184.7654,185.158,184.7079,185.0718,5700.0
2023-06-27 10:40:00,193.25,193.39,193.21,193.35,7455.0,185.0623,185.1963,185.024,185.158,7455.0
2023-06-27 10:50:00,193.4,193.53,193.3,193.53,12121.0,185.2059,185.3304,185.1101,185.3304,12121.0
2023-06-27 11:00:00,193.53,193.87,193.53,193.87,4966.0,185.3304,185.656,185.3304,185.656,4966.0
2023-06-27 11:10:00,193.8,193.81,193.58,193.58,6711.0,185.589,185.5985,185.3783,185.3783,6711.0
2023-06-27 11:20:00,193.53,193.72,193.42,193.42,9303.0,185.3304,185.5123,185.2251,185.2251,9303.0
2023-06-27 11:30:00,193.5,193.77,193.37,193.77,3115.0,185.3017,185.5602,185.1772,185.5602,3115.0
2023-06-27 11:40:00,193.72,193.84,193.63,193.78,4550.0,185.5123,185.6273,185.4262,185.5698,4550.0
2023-06-27 11:50:00,193.77,193.95,193.65,193.93,4207.0,185.5602,185.7326,185.4453,185.7134,4207.0
2023-06-27 12:00:00,193.94,193.99,193.66,193.88,6880.0,185.723,185.7709,185.4549,185.6656,6880.0
2023-06-27 12:10:00,193.85,194.04,193.55,193.55,14567.0,185.6368,185.8188,185.3495,185.3495,14567.0
2023-06-27 12:20:00,193.55,193.74,193.47,193.51,16851.0,185.3495,185.5315,185.2729,185.3112,16851.0
2023-06-27 12:30:00,193.53,193.87,193.49,193.87,3205.0,185.3304,185.656,185.2921,185.656,3205.0
2023-06-27 12:40:00,193.83,193.86,193.59,193.7,6167.0,185.6177,185.6464,185.3879,185.4932,6167.0
2023-06-27 12:50:00,193.69,193.83,193.23,193.37,16638.0,185.4836,185.6177,185.0431,185.1772,16638.0
2023-06-27 13:00:00,193.42,193.63,193.33,193.44,5262.0,185.2251,185.4262,185.1389,185.2442,5262.0
2023-06-27 13:10:00,193.29,193.58,193.29,193.57,6863.0,185.1006,185.3783,185.1006,185.3687,6863.0
2023-06-27 13:20:00,193.58,193.75,193.58,193.69,4564.0,185.3783,185.5411,185.3783,185.4836,4564.0
2023-06-27 13:30:00,193.74,193.86,193.7,193.75,7715.0,185.5315,185.6464,185.4932,185.5411,7715.0
2023-06-27 13:40:00,193.8,193.93,193.79,193.92,4386.0,185.589,185.7134,185.5794,185.7039,4386.0
2023-06-27 13:50:00,193.89,194.03,193.81,193.81,10201.0,185.6751,185.8092,185.5985,185.5985,10201.0
2023-06-27 14:00:00,193.85,193.92,193.69,193.69,12827.0,185.6368,185.7039,185.4836,185.4836,12827.0
2023-06-27 14:10:00,193.75,193.98,193.68,193.97,7336.0,185.5411,185.7613,185.474,185.7518,7336.0
2023-06-27 14:20:00,194.04,194.11,193.96,193.97,7469.0,185.8188,185.8858,185.7422,185.7518,7469.0
2023-06-27 14:30:00,193.9,193.96,193.75,193.78,8928.0,185.6847,185.7422,185.5411,185.5698,8928.0
2023-06-27 14:40:00,193.8,193.85,193.53,193.85,12852.0,185.589,185.6368,185.3304,185.6368,12852.0
2023-06-27 14:50:00,193.88,194.09,193.86,193.93,9028.0,185.6656,185.8667,185.6464,185.7134,9028.0
2023-06-27 15:00:00,193.94,194.13,193.94,194.05,10392.0,185.723,185.905,185.723,185.8284,10392.0
2023-06-27 15:10:00,194.0,194.02,193.71,193.78,8079.0,185.7805,185.7996,185.5028,185.5698,8079.0
2023-06-27 15:20:00,193.75,193.82,193.63,193.77,11965.0,185.5411,185.6081,185.4262,185.5602,11965.0
2023-06-27 15:30:00,193.76,193.8,193.54,193.54,22486.0,185.5507,185.589,185.34,185.34,22486.0
2023-06-27 15:40:00,193.54,193.75,193.47,193.67,30770.0,185.34,185.5411,185.2729,185.4645,30770.0
2023-06-27 15:50:00,193.72,193.91,193.54,193.63,69355.0,185.5123,185.6943,185.34,185.4262,69355.0
2023-06-28 09:30:00,194.22,194.22,192.06,192.16,11895.0,185.9912,185.9912,183.9227,184.0184,11895.0
2023-06-28 09:40:00,191.96,192.3,191.74,192.17,7611.0,183.8269,184.1525,183.6162,184.028,7611.0
2023-06-28 09:50:00,191.94,192.88,191.75,192.88,5433.0,183.8078,184.7079,183.6258,184.7079,5433.0
2023-06-28 10:00:00,192.83,193.13,192.34,192.53,8383.0,184.6601,184.9473,184.1908,184.3728,8383.0
2023-06-28 10:10:00,192.42,192.42,191.95,192.22,10185.0,184.2674,184.2674,183.8173,184.0759,10185.0
2023-06-28 10:20:00,192.24,192.24,191.81,191.89,11499.0,184.0951,184.0951,183.6833,183.7599,11499.0
2023-06-28 10:30:00,192.02,192.29,191.98,192.16,8398.0,183.8844,184.1429,183.8461,184.0184,8398.0
2023-06-28 10:40:00,192.14,192.35,192.01,192.18,9242.0,183.9993,184.2004,183.8748,184.0376,9242.0
2023-06-28 10:50:00,192.19,192.28,191.87,192.0,12817.0,184.0472,184.1334,183.7407,183.8652,12817.0
2023-06-28 11:00:00,192.06,192.07,191.43,191.45,6496.0,183.9227,183.9323,183.3194,183.3385,6496.0
2023-06-28 11:10:00,191.53,191.61,191.04,191.14,3292.0,183.4151,183.4917,182.9459,183.0417,3292.0
2023-06-28 11:20:00,191.09,191.17,190.77,190.88,4917.0,182.9938,183.0704,182.6873,182.7927,4917.0
2023-06-28 11:30:00,190.85,191.0,190.84,190.87,4086.0,182.7639,182.9076,182.7544,182.7831,4086.0
2023-06-28 11:40:00,191.01,191.07,190.54,190.54,5141.0,182.9172,182.9746,182.4671,182.4671,5141.0
2023-06-28 11:50:00,190.44,190.45,190.1,190.31,4762.0,182.3713,182.3809,182.0457,182.2468,4762.0
2023-06-28 12:00:00,190.28,190.52,190.28,190.51,4804.0,182.2181,182.4479,182.2181,182.4384,4804.0
2023-06-28 12:10:00,190.53,190.82,190.52,190.71,4688.0,182.4575,182.7352,182.4479,182.6299,4688.0
2023-06-28 12:20:00,190.72,190.87,190.71,190.79,3743.0,182.6395,182.7831,182.6299,182.7065,3743.0
2023-06-28 12:30:00,190.79,191.04,190.79,190.93,5248.0,182.7065,182.9459,182.7065,182.8406,5248.0
2023-06-28 12:40:00,190.87,190.93,190.45,190.62,7421.0,182.7831,182.8406,182.3809,182.5437,7421.0
2023-06-28 12:50:00,190.53,190.53,190.09,190.28,4076.0,182.4575,182.4575,182.0361,182.2181,4076.0
2023-06-28 13:00:00,190.23,190.24,190.09,190.21,2854.0,182.1702,182.1798,182.0361,182.1511,2854.0
2023-06-28 13:10:00,190.17,190.63,190.11,190.63,5351.0,182.1128,182.5533,182.0553,182.5533,5351.0
2023-06-28 13:20:00,190.66,190.67,190.54,190.54,2568.0,182.582,182.5916,182.4671,182.4671,2568.0
2023-06-28 13:30:00,190.44,190.48,190.16,190.2,1775.0,182.3713,182.4096,182.1032,182.1415,1775.0
2023-06-28 13:40:00,190.21,190.34,190.09,190.15,3246.0,182.1511,182.2756,182.0361,182.0936,3246.0
2023-06-28 13:50:00,190.08,190.21,190.0,190.14,4649.0,182.0266,182.1511,181.95,182.084,4649.0
2023-06-28 14:00:00,190.12,190.15,189.91,189.93,4917.0,182.0649,182.0936,181.8638,181.8829,4917.0
2023-06-28 14:10:00,189.89,190.0,189.83,189.83,6421.0,181.8446,181.95,181.7872,181.7872,6421.0
2023-06-28 14:20:00,189.89,189.98,189.68,189.96,8050.0,181.8446,181.9308,181.6435,181.9117,8050.0
2023-06-28 14:30:00,190.05,190.31,190.04,190.18,6040.0,181.9978,182.2468,181.9883,182.1223,6040.0
2023-06-28 14:40:00,190.19,190.19,190.03,190.14,3811.0,182.1319,182.1319,181.9787,182.084,3811.0
2023-06-28 14:50:00,190.12,190.19,190.07,190.11,8514.0,182.0649,182.1319,182.017,182.0553,8514.0
2023-06-28 15:00:00,190.1,190.42,190.1,190.39,5274.0,182.0457,182.3522,182.0457,182.3234,5274.0
2023-06-28 15:10:00,190.46,190.81,190.44,190.78,9622.0,182.3905,182.7256,182.3713,182.6969,9622.0
2023-06-28 15:20:00,190.83,190.96,190.69,190.78,12305.0,182.7448,182.8693,182.6107,182.6969,12305.0
2023-06-28 15:30:00,190.75,191.36,190.75,191.34,19725.0,182.6682,183.2523,182.6682,183.2332,19725.0
2023-06-28 15:40:00,191.34,191.8,191.26,191.75,39338.0,183.2332,183.6737,183.1566,183.6258,39338.0
2023-06-28 15:50:00,191.65,191.8,191.36,191.79,71684.0,183.5301,183.6737,183.2523,183.6641,71684.0
2023-06-29 09:30:00,191.83,192.69,191.44,192.57,8269.0,183.7024,184.526,183.3289,184.4111,8269.0
2023-06-29 09:40:00,192.81,192.98,192.36,192.36,5137.0,184.6409,184.8037,184.21,184.21,5137.0
2023-06-29 09:50:00,192.38,193.06,192.38,193.06,3763.0,184.2291,184.8803,184.2291,184.8803,3763.0
2023-06-29 10:00:00,193.08,193.34,192.87,193.22,5891.0,184.8995,185.1484,184.6984,185.0335,5891.0
2023-06-29 10:10:00,193.29,193.76,193.28,193.52,2871.0,185.1006,185.5507,185.091,185.3208,2871.0
2023-06-29 10:20:00,193.77,194.12,193.66,194.09,11207.0,185.5602,185.8954,185.4549,185.8667,11207.0
2023-06-29 10:30:00,194.27,194.55,194.0,194.14,5908.0,186.039,186.3072,185.7805,185.9146,5908.0
2023-06-29 10:40:00,194.06,194.19,193.96,194.05,6791.0,185.8379,185.9624,185.7422,185.8284,6791.0
2023-06-29 10:50:00,194.14,194.19,193.87,194.11,7328.0,185.9146,185.9624,185.656,185.8858,7328.0
2023-06-29 11:00:00,194.03,194.2,193.99,194.0,6714.0,185.8092,185.972,185.7709,185.7805,6714.0
2023-06-29 11:10:00,194.05,194.08,193.76,193.9,5884.0,185.8284,185.8571,185.5507,185.6847,5884.0
2023-06-29 11:20:00,193.92,194.26,193.85,194.2,7396.0,185.7039,186.0295,185.6368,185.972,7396.0
2023-06-29 11:30:00,194.14,194.52,194.07,194.5,16509.0,185.9146,186.2785,185.8475,186.2593,16509.0
2023-06-29 11:40:00,194.56,195.08,194.51,194.92,11541.0,186.3168,186.8147,186.2689,186.6615,11541.0
2023-06-29 11:50:00,194.91,195.29,194.9,195.26,13460.0,186.6519,187.0158,186.6424,186.9871,13460.0
2023-06-29 12:00:00,195.26,195.37,195.02,195.17,11808.0,186.9871,187.0924,186.7573,186.9009,11808.0
2023-06-29 12:10:00,195.15,195.81,195.14,195.63,19578.0,186.8818,187.5138,186.8722,187.3414,19578.0
2023-06-29 12:20:00,195.7,195.7,195.08,195.34,14965.0,187.4085,187.4085,186.8147,187.0637,14965.0
2023-06-29 12:30:00,195.38,195.68,195.35,195.38,8482.0,187.102,187.3893,187.0733,187.102,8482.0
2023-06-29 12:40:00,195.41,195.48,195.2,195.25,6559.0,187.1307,187.1978,186.9296,186.9775,6559.0
2023-06-29 12:50:00,195.2,195.5,195.18,195.5,6000.0,186.9296,187.2169,186.9105,187.2169,6000.0
2023-06-29 13:00:00,195.51,195.51,195.08,195.4,8163.0,187.2265,187.2265,186.8147,187.1212,8163.0
2023-06-29 13:10:00,195.37,195.47,195.18,195.47,5255.0,187.0924,187.1882,186.9105,187.1882,5255.0
2023-06-29 13:20:00,195.49,195.83,195.4,195.83,10557.0,187.2074,187.5329,187.1212,187.5329,10557.0
2023-06-29 13:30:00,195.83,195.86,195.49,195.49,5128.0,187.5329,187.5617,187.2074,187.2074,5128.0
2023-06-29 13:40:00,195.43,195.57,195.42,195.43,4371.0,187.1499,187.284,187.1403,187.1499,4371.0
2023-06-29 13:50:00,195.4,195.45,195.12,195.12,4733.0,187.1212,187.169,186.853,186.853,4733.0
2023-06-29 14:00:00,195.15,195.29,195.08,195.19,3739.0,186.8818,187.0158,186.8147,186.9201,3739.0
2023-06-29 14:10:00,195.16,195.39,195.14,195.37,3647.0,186.8913,187.1116,186.8722,187.0924,3647.0
2023-06-29 14:20:00,195.32,195.7,195.29,195.7,10483.0,187.0446,187.4085,187.0158,187.4085,10483.0
2023-06-29 14:30:00,195.69,195.75,195.56,195.69,5320.0,187.3989,187.4563,187.2744,187.3989,5320.0
2023-06-29 14:40:00,195.66,195.73,195.55,195.64,8063.0,187.3702,187.4372,187.2648,187.351,8063.0
2023-06-29 14:50:00,195.6,195.95,195.56,195.95,6117.0,187.3127,187.6479,187.2744,187.6479,6117.0
2023-06-29 15:00:00,195.97,196.0,195.81,196.0,3963.0,187.667,187.6957,187.5138,187.6957,3963.0
2023-06-29 15:10:00,196.01,196.05,195.85,195.93,8643.0,187.7053,187.7436,187.5521,187.6287,8643.0
2023-06-29 15:20:00,195.94,196.04,195.89,196.0,4608.0,187.6383,187.7341,187.5904,187.6957,4608.0
2023-06-29 15:30:00,196.01,196.27,195.91,196.26,12532.0,187.7053,187.9543,187.6096,187.9447,12532.0
2023-06-29 15:40:00,196.25,196.47,196.19,196.35,23323.0,187.9352,188.1458,187.8777,188.0309,23323.0
2023-06-29 15:50:00,196.37,196.37,195.45,195.58,109575.0,188.0501,188.0501,187.169,187.2935,109575.0
2023-06-30 09:30:00,195.62,195.62,194.38,195.49,19144.0,187.3318,187.3318,186.1444,187.2074,19144.0
2023-06-30 09:40:00,195.34,195.35,194.08,194.17,13448.0,187.0637,187.0733,185.8571,185.9433,13448.0
2023-06-30 09:50:00,194.19,194.89,194.18,194.36,12106.0,185.9624,186.6328,185.9529,186.1252,12106.0
2023-06-30 10:00:00,194.29,194.75,193.97,194.75,13605.0,186.0582,186.4987,185.7518,186.4987,13605.0
2023-06-30 10:10:00,194.83,194.83,194.54,194.54,6719.0,186.5753,186.5753,186.2976,186.2976,6719.0
2023-06-30 10:20:00,194.46,194.61,194.16,194.58,11501.0,186.221,186.3646,185.9337,186.3359,11501.0
2023-06-30 10:30:00,194.58,194.62,193.95,193.96,13572.0,186.3359,186.3742,185.7326,185.7422,13572.0
2023-06-30 10:40:00,193.97,194.0,193.6,193.72,10793.0,185.7518,185.7805,185.3974,185.5123,10793.0
2023-06-30 10:50:00,193.73,194.2,193.64,194.2,34451.0,185.5219,185.972,185.4357,185.972,34451.0
2023-06-30 11:00:00,194.31,194.43,194.09,194.14,13975.0,186.0773,186.1923,185.8667,185.9146,13975.0
2023-06-30 11:10:00,194.15,194.31,193.97,194.17,10304.0,185.9241,186.0773,185.7518,185.9433,10304.0
2023-06-30 11:20:00,194.21,194.38,194.1,194.3,21323.0,185.9816,186.1444,185.8762,186.0678,21323.0
2023-06-30 11:30:00,194.34,194.51,194.14,194.35,14900.0,186.1061,186.2689,185.9146,186.1157,14900.0
2023-06-30 11:40:00,194.4,194.47,194.22,194.25,9137.0,186.1635,186.2306,185.9912,186.0199,9137.0
2023-06-30 11:50:00,194.18,194.3,193.89,194.1,17764.0,185.9529,186.0678,185.6751,185.8762,17764.0
2023-06-30 12:00:00,194.07,194.37,194.07,194.19,13075.0,185.8475,186.1348,185.8475,185.9624,13075.0
2023-06-30 12:10:00,194.22,194.62,194.15,194.62,13918.0,185.9912,186.3742,185.9241,186.3742,13918.0
2023-06-30 12:20:00,194.62,195.0,194.62,194.93,10751.0,186.3742,186.7381,186.3742,186.6711,10751.0
2023-06-30 12:30:00,194.97,194.98,194.66,194.69,9803.0,186.7094,186.719,186.4125,186.4412,9803.0
2023-06-30 12:40:00,194.74,194.77,194.47,194.73,15429.0,186.4891,186.5179,186.2306,186.4796,15429.0
2023-06-30 12:50:00,194.74,195.09,194.7,195.02,8942.0,186.4891,186.8243,186.4508,186.7573,8942.0
2023-06-30 13:00:00,195.08,195.45,195.06,195.44,7371.0,186.8147,187.169,186.7956,187.1595,7371.0
2023-06-30 13:10:00,195.49,195.62,195.19,195.58,19253.0,187.2074,187.3318,186.9201,187.2935,19253.0
2023-06-30 13:20:00,195.57,195.66,195.39,195.55,5206.0,187.284,187.3702,187.1116,187.2648,5206.0
2023-06-30 13:30:00,195.42,195.81,195.42,195.72,4804.0,187.1403,187.5138,187.1403,187.4276,4804.0
2023-06-30 13:40:00,195.84,196.01,195.66,195.97,2853.0,187.5425,187.7053,187.3702,187.667,2853.0
2023-06-30 13:50:00,196.06,196.09,195.95,196.03,3852.0,187.7532,187.7819,187.6479,187.7245,3852.0
2023-06-30 14:00:00,196.1,196.21,195.95,196.19,3670.0,187.7915,187.8968,187.6479,187.8777,3670.0
2023-06-30 14:10:00,196.23,196.23,195.96,195.99,3814.0,187.916,187.916,187.6574,187.6862,3814.0
2023-06-30 14:20:00,195.97,196.3,195.96,196.3,3314.0,187.667,187.983,187.6574,187.983,3314.0
2023-06-30 14:30:00,196.36,196.63,196.36,196.58,4499.0,188.0405,188.2991,188.0405,188.2512,4499.0
2023-06-30 14:40:00,196.5,196.65,196.44,196.44,3302.0,188.1746,188.3182,188.1171,188.1171,3302.0
2023-06-30 14:50:00,196.5,196.54,196.4,196.51,3880.0,188.1746,188.2129,188.0788,188.1841,3880.0
2023-06-30 15:00:00,196.58,196.62,196.34,196.34,3569.0,188.2512,188.2895,188.0213,188.0213,3569.0
2023-06-30 15:10:00,196.4,196.48,196.33,196.42,6038.0,188.0788,188.1554,188.0118,188.098,6038.0
2023-06-30 15:20:00,196.41,196.45,196.12,196.45,7032.0,188.0884,188.1267,187.8107,188.1267,7032.0
2023-06-30 15:30:00,196.41,196.48,196.34,196.45,8420.0,188.0884,188.1554,188.0213,188.1267,8420.0
2023-06-30 15:40:00,196.46,196.62,196.35,196.45,19694.0,188.1363,188.2895,188.0309,188.1267,19694.0
2023-06-30 15:50:00,196.43,196.43,195.76,195.85,62234.0,188.1075,188.1075,187.4659,187.5521,62234.0
2023-07-03 09:30:00,195.48,195.48,194.64,195.35,5726.0,187.1978,187.1978,186.3934,187.0733,5726.0
2023-07-03 09:40:00,195.55,195.71,195.21,195.48,4178.0,187.2648,187.418,186.9392,187.1978,4178.0
2023-07-03 09:50:00,195.38,195.97,195.28,195.81,2342.0,187.102,187.667,187.0063,187.5138,2342.0
2023-07-03 10:00:00,195.82,195.82,195.32,195.44,4008.0,187.5234,187.5234,187.0446,187.1595,4008.0
2023-07-03 10:10:00,195.48,195.56,195.24,195.47,3093.0,187.1978,187.2744,186.9679,187.1882,3093.0
2023-07-03 10:20:00,195.51,195.65,195.37,195.65,3336.0,187.2265,187.3606,187.0924,187.3606,3336.0
2023-07-03 10:30:00,195.68,196.1,195.68,196.1,2469.0,187.3893,187.7915,187.3893,187.7915,2469.0
2023-07-03 10:40:00,196.27,196.72,196.27,196.63,3164.0,187.9543,188.3852,187.9543,188.2991,3164.0
2023-07-03 10:50:00,196.54,196.72,196.44,196.58,5136.0,188.2129,188.3852,188.1171,188.2512,5136.0
2023-07-03 11:00:00,196.7,196.8,196.43,196.77,8016.0,188.3661,188.4619,188.1075,188.4331,8016.0
2023-07-03 11:10:00,196.77,196.95,196.68,196.86,12753.0,188.4331,188.6055,188.3469,188.5193,12753.0
2023-07-03 11:20:00,196.84,197.21,196.84,197.0,6546.0,188.5002,188.8545,188.5002,188.6534,6546.0
2023-07-03 11:30:00,197.09,197.17,196.91,197.08,2629.0,188.7396,188.8162,188.5672,188.73,2629.0
2023-07-03 11:40:00,197.07,197.3,197.07,197.24,8654.0,188.7204,188.9407,188.7204,188.8832,8654.0
2023-07-03 11:50:00,197.26,197.42,197.12,197.35,7561.0,188.9024,189.0556,188.7683,188.9885,7561.0
2023-07-03 12:00:00,197.46,197.56,197.25,197.5,4811.0,189.0939,189.1897,188.8928,189.1322,4811.0
2023-07-03 12:10:00,197.54,197.79,197.48,197.61,8265.0,189.1705,189.4099,189.113,189.2375,8265.0
2023-07-03 12:20:00,197.58,197.93,197.58,197.81,6127.0,189.2088,189.544,189.2088,189.4291,6127.0
2023-07-03 12:30:00,197.73,197.95,197.72,197.88,10350.0,189.3524,189.5631,189.3429,189.4961,10350.0
2023-07-03 12:40:00,197.88,198.0,197.46,197.48,19597.0,189.4961,189.611,189.0939,189.113,19597.0
2023-07-03 12:50:00,197.46,198.0,197.33,197.81,33935.0,189.0939,189.611,188.9694,189.4291,33935.0
2023-07-05 09:30:00,196.81,196.83,195.98,196.51,7197.0,188.4714,188.4906,187.6766,188.1841,7197.0
2023-07-05 09:40:00,196.54,196.85,196.08,196.23,8963.0,188.2129,188.5097,187.7724,187.916,8963.0
2023-07-05 09:50:00,196.42,196.93,196.42,196.81,2361.0,188.098,188.5863,188.098,188.4714,2361.0
2023-07-05 10:00:00,196.97,197.02,196.7,196.7,4498.0,188.6246,188.6725,188.3661,188.3661,4498.0
2023-07-05 10:10:00,196.81,197.0,196.41,196.62,4906.0,188.4714,188.6534,188.0884,188.2895,4906.0
2023-07-05 10:20:00,196.39,196.66,195.91,196.11,4788.0,188.0692,188.3278,187.6096,187.8011,4788.0
2023-07-05 10:30:00,196.15,196.15,195.35,195.47,5501.0,187.8394,187.8394,187.0733,187.1882,5501.0
2023-07-05 10:40:00,195.52,196.06,195.48,195.95,6126.0,187.2361,187.7532,187.1978,187.6479,6126.0
2023-07-05 10:50:00,195.94,196.97,195.94,196.97,11315.0,187.6383,188.6246,187.6383,188.6246,11315.0
2023-07-05 11:00:00,197.13,197.15,196.86,197.09,2620.0,188.7779,188.797,188.5193,188.7396,2620.0
2023-07-05 11:10:00,197.13,197.43,197.04,197.04,3060.0,188.7779,189.0652,188.6917,188.6917,3060.0
2023-07-05 11:20:00,197.17,197.39,197.13,197.39,3920.0,188.8162,189.0269,188.7779,189.0269,3920.0
2023-07-05 11:30:00,197.29,197.38,197.15,197.38,4104.0,188.9311,189.0173,188.797,189.0173,4104.0
2023-07-05 11:40:00,197.42,197.54,197.23,197.39,6363.0,189.0556,189.1705,188.8736,189.0269,6363.0
2023-07-05 11:50:00,197.41,197.46,197.32,197.38,3085.0,189.046,189.0939,188.9598,189.0173,3085.0
2023-07-05 12:00:00,197.47,197.9,197.4,197.9,5317.0,189.1035,189.5152,189.0364,189.5152,5317.0
2023-07-05 12:10:00,197.85,197.91,197.5,197.56,10195.0,189.4674,189.5248,189.1322,189.1897,10195.0
2023-07-05 12:20:00,197.62,197.71,197.28,197.39,6741.0,189.2471,189.3333,188.9215,189.0269,6741.0
2023-07-05 12:30:00,197.28,197.3,196.97,197.17,5154.0,188.9215,188.9407,188.6246,188.8162,5154.0
2023-07-05 12:40:00,197.15,197.18,197.06,197.18,2203.0,188.797,188.8258,188.7108,188.8258,2203.0
2023-07-05 12:50:00,197.18,197.62,197.08,197.62,8314.0,188.8258,189.2471,188.73,189.2471,8314.0
2023-07-05 13:00:00,197.57,197.87,197.57,197.73,18362.0,189.1992,189.4865,189.1992,189.3524,18362.0
2023-07-05 13:10:00,197.67,197.84,197.55,197.76,18716.0,189.295,189.4578,189.1801,189.3812,18716.0
2023-07-05 13:20:00,197.77,197.95,197.67,197.95,7222.0,189.3908,189.5631,189.295,189.5631,7222.0
2023-07-05 13:30:00,197.97,198.07,197.57,197.57,11155.0,189.5823,189.678,189.1992,189.1992,11155.0
2023-07-05 13:40:00,197.49,197.71,197.24,197.69,5795.0,189.1226,189.3333,188.8832,189.3141,5795.0
2023-07-05 13:50:00,197.73,197.85,197.65,197.69,7049.0,189.3524,189.4674,189.2758,189.3141,7049.0
2023-07-05 14:00:00,197.59,197.72,197.49,197.61,7574.0,189.2184,189.3429,189.1226,189.2375,7574.0
2023-07-05 14:10:00,197.61,197.72,197.42,197.49,13742.0,189.2375,189.3429,189.0556,189.1226,13742.0
2023-07-05 14:20:00,197.49,197.61,197.35,197.61,11991.0,189.1226,189.2375,188.9885,189.2375,11991.0
2023-07-05 14:30:00,197.61,197.75,197.54,197.72,9066.0,189.2375,189.3716,189.1705,189.3429,9066.0
2023-07-05 14:40:00,197.61,197.77,197.6,197.67,5855.0,189.2375,189.3908,189.228,189.295,5855.0
2023-07-05 14:50:00,197.65,197.69,197.47,197.58,4870.0,189.2758,189.3141,189.1035,189.2088,4870.0
2023-07-05 15:00:00,197.59,197.65,197.53,197.59,1735.0,189.2184,189.2758,189.1609,189.2184,1735.0
2023-07-05 15:10:00,197.61,197.63,197.32,197.37,5888.0,189.2375,189.2567,188.9598,189.0077,5888.0
2023-07-05 15:20:00,197.34,197.49,197.2,197.25,4408.0,188.979,189.1226,188.8449,188.8928,4408.0
2023-07-05 15:30:00,197.2,197.51,197.19,197.25,14280.0,188.8449,189.1418,188.8353,188.8928,14280.0
2023-07-05 15:40:00,197.33,197.47,197.22,197.37,14539.0,188.9694,189.1035,188.8641,189.0077,14539.0
2023-07-05 15:50:00,197.35,197.59,197.16,197.18,38877.0,188.9885,189.2184,188.8066,188.8258,38877.0
2023-07-06 09:30:00,196.75,197.01,196.35,196.48,11094.0,188.414,188.663,188.0309,188.1554,11094.0
2023-07-06 09:40:00,196.19,196.19,195.35,196.09,3380.0,187.8777,187.8777,187.0733,187.7819,3380.0
2023-07-06 09:50:00,196.26,196.88,196.01,196.88,3601.0,187.9447,188.5385,187.7053,188.5385,3601.0
2023-07-06 10:00:00,196.78,197.37,196.55,196.92,37432.0,188.4427,189.0077,188.2224,188.5768,37432.0
2023-07-06 10:10:00,196.98,197.53,196.93,197.22,7972.0,188.6342,189.1609,188.5863,188.8641,7972.0
2023-07-06 10:20:00,197.24,197.24,195.93,196.27,11433.0,188.8832,188.8832,187.6287,187.9543,11433.0
2023-07-06 10:30:00,196.18,196.46,196.1,196.36,7864.0,187.8681,188.1363,187.7915,188.0405,7864.0
2023-07-06 10:40:00,196.33,196.62,196.15,196.31,7197.0,188.0118,188.2895,187.8394,187.9926,7197.0
2023-07-06 10:50:00,196.24,196.45,196.1,196.45,3632.0,187.9256,188.1267,187.7915,188.1267,3632.0
2023-07-06 11:00:00,196.4,196.54,196.09,196.23,5963.0,188.0788,188.2129,187.7819,187.916,5963.0
2023-07-06 11:10:00,196.28,196.44,196.09,196.19,9620.0,187.9639,188.1171,187.7819,187.8777,9620.0
2023-07-06 11:20:00,196.13,196.32,195.76,195.97,11349.0,187.8202,188.0022,187.4659,187.667,11349.0
2023-07-06 11:30:00,195.77,195.79,194.87,195.1,6761.0,187.4755,187.4946,186.6136,186.8339,6761.0
2023-07-06 11:40:00,195.03,195.45,195.02,195.27,5425.0,186.7668,187.169,186.7573,186.9967,5425.0
2023-07-06 11:50:00,195.23,195.75,195.06,195.75,7123.0,186.9584,187.4563,186.7956,187.4563,7123.0
2023-07-06 12:00:00,195.74,195.75,195.36,195.61,3784.0,187.4468,187.4563,187.0829,187.3223,3784.0
2023-07-06 12:10:00,195.74,196.15,195.74,196.15,7042.0,187.4468,187.8394,187.4468,187.8394,7042.0
2023-07-06 12:20:00,196.05,196.05,195.86,195.86,1587.0,187.7436,187.7436,187.5617,187.5617,1587.0
2023-07-06 12:30:00,195.96,196.02,195.8,195.8,3766.0,187.6574,187.7149,187.5042,187.5042,3766.0
2023-07-06 12:40:00,195.67,196.0,195.65,195.97,3350.0,187.3797,187.6957,187.3606,187.667,3350.0
2023-07-06 12:50:00,196.0,196.28,195.95,196.2,9613.0,187.6957,187.9639,187.6479,187.8873,9613.0
2023-07-06 13:00:00,196.2,196.2,196.01,196.02,1104.0,187.8873,187.8873,187.7053,187.7149,1104.0
2023-07-06 13:10:00,196.09,196.16,195.9,195.9,4148.0,187.7819,187.849,187.6,187.6,4148.0
2023-07-06 13:20:00,195.9,196.04,195.86,196.04,3348.0,187.6,187.7341,187.5617,187.7341,3348.0
2023-07-06 13:30:00,195.97,196.03,195.81,195.84,3674.0,187.667,187.7245,187.5138,187.5425,3674.0
2023-07-06 13:40:00,195.79,195.86,195.58,195.74,3531.0,187.4946,187.5617,187.2935,187.4468,3531.0
2023-07-06 13:50:00,195.78,195.83,195.6,195.66,2156.0,187.4851,187.5329,187.3127,187.3702,2156.0
2023-07-06 14:00:00,195.69,195.69,195.53,195.53,1349.0,187.3989,187.3989,187.2457,187.2457,1349.0
2023-07-06 14:10:00,195.49,195.74,195.45,195.74,3118.0,187.2074,187.4468,187.169,187.4468,3118.0
2023-07-06 14:20:00,195.75,195.88,195.75,195.85,1714.0,187.4563,187.5808,187.4563,187.5521,1714.0
2023-07-06 14:30:00,195.85,195.86,195.75,195.78,6036.0,187.5521,187.5617,187.4563,187.4851,6036.0
2023-07-06 14:40:00,195.75,195.89,195.66,195.78,3621.0,187.4563,187.5904,187.3702,187.4851,3621.0
2023-07-06 14:50:00,195.73,195.75,195.5,195.54,5327.0,187.4372,187.4563,187.2169,187.2552,5327.0
2023-07-06 15:00:00,195.53,195.55,195.3,195.45,12591.0,187.2457,187.2648,187.0254,187.169,12591.0
2023-07-06 15:10:00,195.45,195.6,195.45,195.52,7049.0,187.169,187.3127,187.169,187.2361,7049.0
2023-07-06 15:20:00,195.56,195.57,195.27,195.27,5373.0,187.2744,187.284,186.9967,186.9967,5373.0
2023-07-06 15:30:00,195.27,195.35,195.24,195.27,8407.0,186.9967,187.0733,186.9679,186.9967,8407.0
2023-07-06 15:40:00,195.27,195.27,194.96,195.12,11861.0,186.9967,186.9967,186.6998,186.853,11861.0
2023-07-06 15:50:00,195.15,195.15,194.71,194.75,54476.0,186.8818,186.8818,186.4604,186.4987,54476.0
2023-07-07 09:30:00,194.08,194.64,193.17,194.19,15107.0,185.8571,186.3934,184.9856,185.9624,15107.0
2023-07-07 09:40:00,194.14,194.78,194.03,194.78,7907.0,185.9146,186.5274,185.8092,186.5274,7907.0
2023-07-07 09:50:00,194.9,194.95,194.24,194.25,4611.0,186.6424,186.6902,186.0103,186.0199,4611.0
2023-07-07 10:00:00,194.34,194.6,194.29,194.47,6674.0,186.1061,186.3551,186.0582,186.2306,6674.0
2023-07-07 10:10:00,194.55,194.87,194.42,194.6,5306.0,186.3072,186.6136,186.1827,186.3551,5306.0
2023-07-07 10:20:00,194.58,194.71,194.44,194.68,4081.0,186.3359,186.4604,186.2018,186.4317,4081.0
2023-07-07 10:30:00,194.69,194.84,194.46,194.71,8566.0,186.4412,186.5849,186.221,186.4604,8566.0
2023-07-07 10:40:00,194.67,194.9,194.46,194.47,4760.0,186.4221,186.6424,186.221,186.2306,4760.0
2023-07-07 10:50:00,194.4,194.96,194.38,194.8,7450.0,186.1635,186.6998,186.1444,186.5466,7450.0
2023-07-07 11:00:00,194.72,194.78,194.61,194.61,4558.0,186.47,186.5274,186.3646,186.3646,4558.0
2023-07-07 11:10:00,194.61,194.74,194.52,194.74,16406.0,186.3646,186.4891,186.2785,186.4891,16406.0
2023-07-07 11:20:00,194.71,194.93,194.67,194.82,21698.0,186.4604,186.6711,186.4221,186.5657,21698.0
2023-07-07 11:30:00,194.84,195.48,194.78,195.04,34591.0,186.5849,187.1978,186.5274,186.7764,34591.0
2023-07-07 11:40:00,195.05,195.15,194.86,194.97,23797.0,186.786,186.8818,186.604,186.7094,23797.0
2023-07-07 11:50:00,194.98,194.98,194.56,194.74,10930.0,186.719,186.719,186.3168,186.4891,10930.0
2023-07-07 12:00:00,194.75,195.04,194.68,195.03,11810.0,186.4987,186.7764,186.4317,186.7668,11810.0
2023-07-07 12:10:00,195.05,195.17,194.93,195.0,17869.0,186.786,186.9009,186.6711,186.7381,17869.0
2023-07-07 12:20:00,195.04,195.15,194.91,195.15,21884.0,186.7764,186.8818,186.6519,186.8818,21884.0
2023-07-07 12:30:00,195.12,196.24,195.12,196.17,7426.0,186.853,187.9256,186.853,187.8585,7426.0
2023-07-07 12:40:00,196.18,196.35,196.09,196.31,8157.0,187.8681,188.0309,187.7819,187.9926,8157.0
2023-07-07 12:50:00,196.32,196.42,196.16,196.35,9382.0,188.0022,188.098,187.849,188.0309,9382.0
2023-07-07 13:00:00,196.29,196.32,196.11,196.19,4224.0,187.9735,188.0022,187.8011,187.8777,4224.0
2023-07-07 13:10:00,196.16,196.44,196.14,196.33,7282.0,187.849,188.1171,187.8298,188.0118,7282.0
2023-07-07 13:20:00,196.35,196.73,196.34,196.65,5458.0,188.0309,188.3948,188.0213,188.3182,5458.0
2023-07-07 13:30:00,196.7,196.7,196.48,196.59,6243.0,188.3661,188.3661,188.1554,188.2607,6243.0
2023-07-07 13:40:00,196.59,196.72,196.4,196.46,3617.0,188.2607,188.3852,188.0788,188.1363,3617.0
2023-07-07 13:50:00,196.33,196.42,196.02,196.03,6685.0,188.0118,188.098,187.7149,187.7245,6685.0
2023-07-07 14:00:00,196.12,196.21,195.94,195.94,5297.0,187.8107,187.8968,187.6383,187.6383,5297.0
2023-07-07 14:10:00,196.02,196.11,196.01,196.07,3335.0,187.7149,187.8011,187.7053,187.7628,3335.0
2023-07-07 14:20:00,196.0,196.19,195.86,196.15,4108.0,187.6957,187.8777,187.5617,187.8394,4108.0
2023-07-07 14:30:00,196.15,196.19,195.88,195.91,5249.0,187.8394,187.8777,187.5808,187.6096,5249.0
2023-07-07 14:40:00,195.87,196.01,195.82,195.82,2540.0,187.5713,187.7053,187.5234,187.5234,2540.0
2023-07-07 14:50:00,195.84,195.87,195.62,195.77,6801.0,187.5425,187.5713,187.3318,187.4755,6801.0
2023-07-07 15:00:00,195.83,195.87,195.74,195.78,5078.0,187.5329,187.5713,187.4468,187.4851,5078.0
2023-07-07 15:10:00,195.81,196.05,195.66,195.84,6625.0,187.5138,187.7436,187.3702,187.5425,6625.0
2023-07-07 15:20:00,195.78,195.93,195.77,195.88,5345.0,187.4851,187.6287,187.4755,187.5808,5345.0
2023-07-07 15:30:00,195.89,195.94,195.53,195.53,11151.0,187.5904,187.6383,187.2457,187.2457,11151.0
2023-07-07 15:40:00,195.53,195.56,195.19,195.27,16582.0,187.2457,187.2744,186.9201,186.9967,16582.0
2023-07-07 15:50:00,195.27,195.27,194.52,194.63,82657.0,186.9967,186.9967,186.2785,186.3838,82657.0
2023-07-10 09:30:00,194.35,195.22,194.17,194.76,14257.0,186.1157,186.9488,185.9433,186.5083,14257.0
2023-07-10 09:40:00,194.78,195.21,194.56,195.21,8636.0,186.5274,186.9392,186.3168,186.9392,8636.0
2023-07-10 09:50:00,195.42,195.74,195.28,195.51,4244.0,187.1403,187.4468,187.0063,187.2265,4244.0
2023-07-10 10:00:00,195.36,195.5,195.19,195.21,4777.0,187.0829,187.2169,186.9201,186.9392,4777.0
2023-07-10 10:10:00,195.09,195.35,194.96,195.06,4378.0,186.8243,187.0733,186.6998,186.7956,4378.0
2023-07-10 10:20:00,195.14,195.14,194.43,194.43,2712.0,186.8722,186.8722,186.1923,186.1923,2712.0
2023-07-10 10:30:00,194.47,194.63,194.31,194.37,5661.0,186.2306,186.3838,186.0773,186.1348,5661.0
2023-07-10 10:40:00,194.37,194.77,194.3,194.69,4658.0,186.1348,186.5179,186.0678,186.4412,4658.0
2023-07-10 10:50:00,194.77,194.95,194.39,194.53,7051.0,186.5179,186.6902,186.154,186.288,7051.0
2023-07-10 11:00:00,194.62,194.76,194.44,194.59,5257.0,186.3742,186.5083,186.2018,186.3455,5257.0
2023-07-10 11:10:00,194.64,195.04,194.64,194.94,6342.0,186.3934,186.7764,186.3934,186.6807,6342.0
2023-07-10 11:20:00,195.03,195.31,194.92,195.14,8491.0,186.7668,187.035,186.6615,186.8722,8491.0
2023-07-10 11:30:00,195.2,195.49,195.16,195.41,7791.0,186.9296,187.2074,186.8913,187.1307,7791.0
2023-07-10 11:40:00,195.36,195.43,195.06,195.43,5257.0,187.0829,187.1499,186.7956,187.1499,5257.0
2023-07-10 11:50:00,195.37,195.46,195.25,195.43,7999.0,187.0924,187.1786,186.9775,187.1499,7999.0
2023-07-10 12:00:00,195.46,195.64,195.27,195.55,5733.0,187.1786,187.351,186.9967,187.2648,5733.0
2023-07-10 12:10:00,195.6,195.99,195.47,195.77,8036.0,187.3127,187.6862,187.1882,187.4755,8036.0
2023-07-10 12:20:00,195.77,195.98,195.57,195.57,6527.0,187.4755,187.6766,187.284,187.284,6527.0
2023-07-10 12:30:00,195.57,195.77,195.22,195.24,9437.0,187.284,187.4755,186.9488,186.9679,9437.0
2023-07-10 12:40:00,195.17,195.52,195.17,195.51,2622.0,186.9009,187.2361,186.9009,187.2265,2622.0
2023-07-10 12:50:00,195.49,195.49,195.03,195.08,5899.0,187.2074,187.2074,186.7668,186.8147,5899.0
2023-07-10 13:00:00,195.15,195.25,195.14,195.2,4264.0,186.8818,186.9775,186.8722,186.9296,4264.0
2023-07-10 13:10:00,195.2,195.21,195.05,195.11,5506.0,186.9296,186.9392,186.786,186.8435,5506.0
2023-07-10 13:20:00,195.1,195.2,194.89,195.0,9500.0,186.8339,186.9296,186.6328,186.7381,9500.0
2023-07-10 13:30:00,194.97,194.97,194.79,194.84,4943.0,186.7094,186.7094,186.537,186.5849,4943.0
2023-07-10 13:40:00,194.87,195.02,194.71,194.83,11751.0,186.6136,186.7573,186.4604,186.5753,11751.0
2023-07-10 13:50:00,194.8,195.3,194.79,195.25,6659.0,186.5466,187.0254,186.537,186.9775,6659.0
2023-07-10 14:00:00,195.33,195.39,195.1,195.18,8056.0,187.0541,187.1116,186.8339,186.9105,8056.0
2023-07-10 14:10:00,195.1,195.18,195.0,195.08,6782.0,186.8339,186.9105,186.7381,186.8147,6782.0
2023-07-10 14:20:00,195.09,195.21,195.05,195.21,6293.0,186.8243,186.9392,186.786,186.9392,6293.0
2023-07-10 14:30:00,195.19,195.24,194.82,194.82,5472.0,186.9201,186.9679,186.5657,186.5657,5472.0
2023-07-10 14:40:00,194.83,194.9,194.68,194.73,4079.0,186.5753,186.6424,186.4317,186.4796,4079.0
2023-07-10 14:50:00,194.68,194.95,194.68,194.76,8550.0,186.4317,186.6902,186.4317,186.5083,8550.0
2023-07-10 15:00:00,194.77,195.12,194.77,195.02,6718.0,186.5179,186.853,186.5179,186.7573,6718.0
2023-07-10 15:10:00,195.0,195.09,194.9,195.09,6185.0,186.7381,186.8243,186.6424,186.8243,6185.0
2023-07-10 15:20:00,195.09,195.09,194.92,195.0,10169.0,186.8243,186.8243,186.6615,186.7381,10169.0
2023-07-10 15:30:00,194.96,195.03,194.64,194.68,17111.0,186.6998,186.7668,186.3934,186.4317,17111.0
2023-07-10 15:40:00,194.64,194.72,194.43,194.46,19066.0,186.3934,186.47,186.1923,186.221,19066.0
2023-07-10 15:50:00,194.44,194.67,194.36,194.65,74040.0,186.2018,186.4221,186.1252,186.4029,74040.0
2023-07-11 09:30:00,194.79,195.26,193.95,194.65,14111.0,186.537,186.9871,185.7326,186.4029,14111.0
2023-07-11 09:40:00,194.62,195.48,194.61,195.47,9423.0,186.3742,187.1978,186.3646,187.1882,9423.0
2023-07-11 09:50:00,195.38,195.79,195.11,195.33,21675.0,187.102,187.4946,186.8435,187.0541,21675.0
2023-07-11 10:00:00,195.4,195.49,195.0,195.44,11242.0,187.1212,187.2074,186.7381,187.1595,11242.0
2023-07-11 10:10:00,195.36,196.1,195.35,195.81,56914.0,187.0829,187.7915,187.0733,187.5138,56914.0
2023-07-11 10:20:00,195.84,196.04,195.42,195.53,31934.0,187.5425,187.7341,187.1403,187.2457,31934.0
2023-07-11 10:30:00,195.49,195.49,194.91,194.96,9027.0,187.2074,187.2074,186.6519,186.6998,9027.0
2023-07-11 10:40:00,194.89,195.27,194.74,194.88,5441.0,186.6328,186.9967,186.4891,186.6232,5441.0
2023-07-11 10:50:00,194.74,195.0,194.44,194.7,5536.0,186.4891,186.7381,186.2018,186.4508,5536.0
2023-07-11 11:00:00,194.7,194.96,194.68,194.96,8994.0,186.4508,186.6998,186.4317,186.6998,8994.0
2023-07-11 11:10:00,194.99,195.95,194.77,195.71,44135.0,186.7285,187.6479,186.5179,187.418,44135.0
2023-07-11 11:20:00,195.73,196.14,195.52,195.62,10205.0,187.4372,187.8298,187.2361,187.3318,10205.0
2023-07-11 11:30:00,195.68,195.93,195.53,195.83,8971.0,187.3893,187.6287,187.2457,187.5329,8971.0
2023-07-11 11:40:00,195.94,196.09,195.87,195.9,6753.0,187.6383,187.7819,187.5713,187.6,6753.0
2023-07-11 11:50:00,195.9,195.98,195.75,195.89,3928.0,187.6,187.6766,187.4563,187.5904,3928.0
2023-07-11 12:00:00,195.85,195.87,195.49,195.59,20489.0,187.5521,187.5713,187.2074,187.3031,20489.0
2023-07-11 12:10:00,195.55,195.92,195.54,195.92,24735.0,187.2648,187.6191,187.2552,187.6191,24735.0
2023-07-11 12:20:00,195.86,195.86,195.11,195.22,12144.0,187.5617,187.5617,186.8435,186.9488,12144.0
2023-07-11 12:30:00,195.22,195.34,195.16,195.28,7170.0,186.9488,187.0637,186.8913,187.0063,7170.0
2023-07-11 12:40:00,195.28,195.98,195.28,195.74,51707.0,187.0063,187.6766,187.0063,187.4468,51707.0
2023-07-11 12:50:00,195.81,196.04,195.77,195.96,24038.0,187.5138,187.7341,187.4755,187.6574,24038.0
2023-07-11 13:00:00,195.93,196.05,195.89,196.01,11946.0,187.6287,187.7436,187.5904,187.7053,11946.0
2023-07-11 13:10:00,195.99,196.14,195.76,195.77,9333.0,187.6862,187.8298,187.4659,187.4755,9333.0
2023-07-11 13:20:00,195.71,195.8,195.58,195.59,4397.0,187.418,187.5042,187.2935,187.3031,4397.0
2023-07-11 13:30:00,195.55,195.92,195.48,195.92,5760.0,187.2648,187.6191,187.1978,187.6191,5760.0
2023-07-11 13:40:00,195.93,196.11,195.87,195.91,7962.0,187.6287,187.8011,187.5713,187.6096,7962.0
2023-07-11 13:50:00,195.96,196.06,195.87,196.0,2705.0,187.6574,187.7532,187.5713,187.6957,2705.0
2023-07-11 14:00:00,195.94,195.94,195.83,195.9,3357.0,187.6383,187.6383,187.5329,187.6,3357.0
2023-07-11 14:10:00,195.84,195.94,195.75,195.78,4417.0,187.5425,187.6383,187.4563,187.4851,4417.0
2023-07-11 14:20:00,195.8,195.88,195.61,195.88,2238.0,187.5042,187.5808,187.3223,187.5808,2238.0
2023-07-11 14:30:00,195.89,195.99,195.78,195.88,10051.0,187.5904,187.6862,187.4851,187.5808,10051.0
2023-07-11 14:40:00,195.81,196.05,195.8,196.03,3587.0,187.5138,187.7436,187.5042,187.7245,3587.0
2023-07-11 14:50:00,196.03,196.33,195.9,196.2,12596.0,187.7245,188.0118,187.6,187.8873,12596.0
2023-07-11 15:00:00,196.22,196.27,196.02,196.18,8567.0,187.9064,187.9543,187.7149,187.8681,8567.0
2023-07-11 15:10:00,196.2,196.6,196.19,196.57,5578.0,187.8873,188.2703,187.8777,188.2416,5578.0
2023-07-11 15:20:00,196.54,196.68,196.51,196.51,5933.0,188.2129,188.3469,188.1841,188.1841,5933.0
2023-07-11 15:30:00,196.56,196.63,196.37,196.47,13370.0,188.232,188.2991,188.0501,188.1458,13370.0
2023-07-11 15:40:00,196.46,197.31,196.43,197.28,30675.0,188.1363,188.9502,188.1075,188.9215,30675.0
2023-07-11 15:50:00,197.38,197.62,197.19,197.38,66235.0,189.0173,189.2471,188.8353,189.0173,66235.0
2023-07-12 09:30:00,198.53,198.79,197.73,198.27,9513.0,190.1186,190.3675,189.3524,189.8696,9513.0
2023-07-12 09:40:00,197.98,197.98,197.4,197.86,8201.0,189.5919,189.5919,189.0364,189.4769,8201.0
2023-07-12 09:50:00,198.0,198.37,197.81,198.11,9209.0,189.611,189.9653,189.4291,189.7163,9209.0
2023-07-12 10:00:00,197.91,198.06,197.36,197.36,16741.0,189.5248,189.6685,188.9981,188.9981,16741.0
2023-07-12 10:10:00,197.25,197.89,197.25,197.55,13628.0,188.8928,189.5057,188.8928,189.1801,13628.0
2023-07-12 10:20:00,197.46,197.46,196.29,196.53,8471.0,189.0939,189.0939,187.9735,188.2033,8471.0
2023-07-12 10:30:00,196.52,196.95,196.41,196.95,3914.0,188.1937,188.6055,188.0884,188.6055,3914.0
2023-07-12 10:40:00,196.81,196.81,196.42,196.42,2052.0,188.4714,188.4714,188.098,188.098,2052.0
2023-07-12 10:50:00,196.35,196.82,196.35,196.82,6780.0,188.0309,188.481,188.0309,188.481,6780.0
2023-07-12 11:00:00,196.92,197.08,196.65,196.76,13963.0,188.5768,188.73,188.3182,188.4235,13963.0
2023-07-12 11:10:00,196.78,196.98,196.71,196.84,7542.0,188.4427,188.6342,188.3757,188.5002,7542.0
2023-07-12 11:20:00,196.84,197.0,196.73,196.85,11861.0,188.5002,188.6534,188.3948,188.5097,11861.0
2023-07-12 11:30:00,196.84,197.17,196.77,197.17,16943.0,188.5002,188.8162,188.4331,188.8162,16943.0
2023-07-12 11:40:00,197.09,197.14,196.51,196.75,9983.0,188.7396,188.7874,188.1841,188.414,9983.0
2023-07-12 11:50:00,196.69,197.17,196.67,197.04,20381.0,188.3565,188.8162,188.3374,188.6917,20381.0
2023-07-12 12:00:00,197.08,197.35,196.89,196.99,43487.0,188.73,188.9885,188.548,188.6438,43487.0
2023-07-12 12:10:00,197.01,197.39,197.0,197.0,15318.0,188.663,189.0269,188.6534,188.6534,15318.0
2023-07-12 12:20:00,197.0,197.09,196.86,197.04,9764.0,188.6534,188.7396,188.5193,188.6917,9764.0
2023-07-12 12:30:00,197.01,197.21,196.82,196.95,11259.0,188.663,188.8545,188.481,188.6055,11259.0
2023-07-12 12:40:00,196.97,197.19,196.97,197.09,4400.0,188.6246,188.8353,188.6246,188.7396,4400.0
2023-07-12 12:50:00,197.18,197.41,197.1,197.22,8156.0,188.8258,189.046,188.7491,188.8641,8156.0
2023-07-12 13:00:00,197.28,197.28,196.84,197.14,7076.0,188.9215,188.9215,188.5002,188.7874,7076.0
2023-07-12 13:10:00,197.14,197.39,197.13,197.24,4091.0,188.7874,189.0269,188.7779,188.8832,4091.0
2023-07-12 13:20:00,197.32,197.44,197.31,197.35,18375.0,188.9598,189.0747,188.9502,188.9885,18375.0
2023-07-12 13:30:00,197.31,197.36,196.97,197.06,20167.0,188.9502,188.9981,188.6246,188.7108,20167.0
2023-07-12 13:40:00,197.09,197.13,196.78,196.78,6610.0,188.7396,188.7779,188.4427,188.4427,6610.0
2023-07-12 13:50:00,196.84,196.84,196.57,196.57,8025.0,188.5002,188.5002,188.2416,188.2416,8025.0
2023-07-12 14:00:00,196.59,196.69,196.43,196.67,5994.0,188.2607,188.3565,188.1075,188.3374,5994.0
2023-07-12 14:10:00,196.7,196.84,196.69,196.69,5964.0,188.3661,188.5002,188.3565,188.3565,5964.0
2023-07-12 14:20:00,196.65,196.88,196.65,196.79,5753.0,188.3182,188.5385,188.3182,188.4523,5753.0
2023-07-12 14:30:00,196.8,196.83,196.77,196.79,6706.0,188.4619,188.4906,188.4331,188.4523,6706.0
2023-07-12 14:40:00,196.77,196.79,196.56,196.72,10778.0,188.4331,188.4523,188.232,188.3852,10778.0
2023-07-12 14:50:00,196.72,196.76,196.62,196.63,8411.0,188.3852,188.4235,188.2895,188.2991,8411.0
2023-07-12 15:00:00,196.66,196.71,196.46,196.46,5222.0,188.3278,188.3757,188.1363,188.1363,5222.0
2023-07-12 15:10:00,196.48,196.68,196.4,196.68,38551.0,188.1554,188.3469,188.0788,188.3469,38551.0
2023-07-12 15:20:00,196.64,196.64,196.26,196.38,5260.0,188.3086,188.3086,187.9447,188.0596,5260.0
2023-07-12 15:30:00,196.43,196.51,196.38,196.48,20358.0,188.1075,188.1841,188.0596,188.1554,20358.0
2023-07-12 15:40:00,196.48,196.56,196.07,196.2,33962.0,188.1554,188.232,187.7628,187.8873,33962.0
2023-07-12 15:50:00,196.13,196.21,195.91,195.94,88463.0,187.8202,187.8968,187.6096,187.6383,88463.0
2023-07-13 09:30:00,195.28,195.65,194.77,194.86,18524.0,187.0063,187.3606,186.5179,186.604,18524.0
2023-07-13 09:40:00,195.09,195.62,194.83,195.48,6847.0,186.8243,187.3318,186.5753,187.1978,6847.0
2023-07-13 09:50:00,195.46,196.0,195.21,196.0,4181.0,187.1786,187.6957,186.9392,187.6957,4181.0
2023-07-13 10:00:00,196.04,196.98,196.03,196.92,17643.0,187.7341,188.6342,187.7245,188.5768,17643.0
2023-07-13 10:10:00,196.86,197.57,196.86,197.56,9132.0,188.5193,189.1992,188.5193,189.1897,9132.0
2023-07-13 10:20:00,197.71,197.83,197.5,197.81,16664.0,189.3333,189.4482,189.1322,189.4291,16664.0
2023-07-13 10:30:00,197.81,198.4,197.8,198.02,19003.0,189.4291,189.9941,189.4195,189.6302,19003.0
2023-07-13 10:40:00,198.02,198.21,197.76,197.82,17051.0,189.6302,189.8121,189.3812,189.4386,17051.0
2023-07-13 10:50:00,197.61,197.75,197.3,197.59,18640.0,189.2375,189.3716,188.9407,189.2184,18640.0
2023-07-13 11:00:00,197.5,197.69,196.52,196.59,12919.0,189.1322,189.3141,188.1937,188.2607,12919.0
2023-07-13 11:10:00,196.59,197.19,196.52,197.16,14321.0,188.2607,188.8353,188.1937,188.8066,14321.0
2023-07-13 11:20:00,197.15,197.48,197.09,197.41,12611.0,188.797,189.113,188.7396,189.046,12611.0
2023-07-13 11:30:00,197.48,197.67,197.4,197.48,7153.0,189.113,189.295,189.0364,189.113,7153.0
2023-07-13 11:40:00,197.4,197.51,197.2,197.36,5286.0,189.0364,189.1418,188.8449,188.9981,5286.0
2023-07-13 11:50:00,197.36,197.57,197.31,197.44,6092.0,188.9981,189.1992,188.9502,189.0747,6092.0
2023-07-13 12:00:00,197.45,197.51,197.37,197.44,10046.0,189.0843,189.1418,189.0077,189.0747,10046.0
2023-07-13 12:10:00,197.45,197.49,197.28,197.41,9276.0,189.0843,189.1226,188.9215,189.046,9276.0
2023-07-13 12:20:00,197.36,197.36,196.97,197.07,8084.0,188.9981,188.9981,188.6246,188.7204,8084.0
2023-07-13 12:30:00,197.04,197.31,197.04,197.18,9468.0,188.6917,188.9502,188.6917,188.8258,9468.0
2023-07-13 12:40:00,197.15,197.67,197.11,197.58,11697.0,188.797,189.295,188.7587,189.2088,11697.0
2023-07-13 12:50:00,197.58,197.64,197.05,197.19,5691.0,189.2088,189.2663,188.7013,188.8353,5691.0
2023-07-13 13:00:00,197.13,197.19,197.0,197.19,3542.0,188.7779,188.8353,188.6534,188.8353,3542.0
2023-07-13 13:10:00,197.25,197.31,197.13,197.18,6856.0,188.8928,188.9502,188.7779,188.8258,6856.0
2023-07-13 13:20:00,197.15,197.41,197.15,197.4,7888.0,188.797,189.046,188.797,189.0364,7888.0
2023-07-13 13:30:00,197.42,197.45,197.09,197.15,9032.0,189.0556,189.0843,188.7396,188.797,9032.0
2023-07-13 13:40:00,197.29,197.29,196.99,197.12,3501.0,188.9311,188.9311,188.6438,188.7683,3501.0
2023-07-13 13:50:00,197.09,197.21,197.05,197.05,3037.0,188.7396,188.8545,188.7013,188.7013,3037.0
2023-07-13 14:00:00,197.11,197.3,197.04,197.26,6505.0,188.7587,188.9407,188.6917,188.9024,6505.0
2023-07-13 14:10:00,197.21,197.59,197.21,197.59,6815.0,188.8545,189.2184,188.8545,189.2184,6815.0
2023-07-13 14:20:00,197.56,197.66,197.41,197.6,5319.0,189.1897,189.2854,189.046,189.228,5319.0
2023-07-13 14:30:00,197.55,197.97,197.55,197.9,14133.0,189.1801,189.5823,189.1801,189.5152,14133.0
2023-07-13 14:40:00,197.89,198.22,197.88,198.18,12125.0,189.5057,189.8217,189.4961,189.7834,12125.0
2023-07-13 14:50:00,198.18,198.34,198.11,198.32,10148.0,189.7834,189.9366,189.7163,189.9175,10148.0
2023-07-13 15:00:00,198.32,198.35,198.18,198.23,8558.0,189.9175,189.9462,189.7834,189.8313,8558.0
2023-07-13 15:10:00,198.23,198.41,198.19,198.31,17872.0,189.8313,190.0036,189.793,189.9079,17872.0
2023-07-13 15:20:00,198.33,198.34,198.16,198.25,8627.0,189.927,189.9366,189.7642,189.8504,8627.0
2023-07-13 15:30:00,198.23,198.35,197.9,198.35,15079.0,189.8313,189.9462,189.5152,189.9462,15079.0
2023-07-13 15:40:00,198.35,198.7,198.32,198.38,31512.0,189.9462,190.2814,189.9175,189.9749,31512.0
2023-07-13 15:50:00,198.33,198.54,198.17,198.46,86204.0,189.927,190.1281,189.7738,190.0515,86204.0
2023-07-14 09:30:00,198.11,198.99,197.14,197.21,6163.0,189.7163,190.5591,188.7874,188.8545,6163.0
2023-07-14 09:40:00,197.2,197.72,196.79,196.79,15388.0,188.8449,189.3429,188.4523,188.4523,15388.0
2023-07-14 09:50:00,196.78,196.84,195.99,196.69,23607.0,188.4427,188.5002,187.6862,188.3565,23607.0
2023-07-14 10:00:00,196.76,196.76,195.6,195.61,26423.0,188.4235,188.4235,187.3127,187.3223,26423.0
2023-07-14 10:10:00,195.68,195.98,195.4,195.98,2437.0,187.3893,187.6766,187.1212,187.6766,2437.0
2023-07-14 10:20:00,195.67,195.99,195.5,195.93,5808.0,187.3797,187.6862,187.2169,187.6287,5808.0
2023-07-14 10:30:00,195.97,196.46,195.88,196.26,5634.0,187.667,188.1363,187.5808,187.9447,5634.0
2023-07-14 10:40:00,196.37,196.6,196.23,196.48,22717.0,188.0501,188.2703,187.916,188.1554,22717.0
2023-07-14 10:50:00,196.51,196.68,196.2,196.47,7002.0,188.1841,188.3469,187.8873,188.1458,7002.0
2023-07-14 11:00:00,196.47,196.59,195.98,196.2,5967.0,188.1458,188.2607,187.6766,187.8873,5967.0
2023-07-14 11:10:00,196.19,196.37,195.9,196.01,5310.0,187.8777,188.0501,187.6,187.7053,5310.0
2023-07-14 11:20:00,195.94,196.06,195.72,195.84,10916.0,187.6383,187.7532,187.4276,187.5425,10916.0
2023-07-14 11:30:00,195.86,196.48,195.83,196.48,7994.0,187.5617,188.1554,187.5329,188.1554,7994.0
2023-07-14 11:40:00,196.43,196.62,196.14,196.14,6406.0,188.1075,188.2895,187.8298,187.8298,6406.0
2023-07-14 11:50:00,196.14,196.14,195.79,196.06,2704.0,187.8298,187.8298,187.4946,187.7532,2704.0
2023-07-14 12:00:00,196.13,196.2,195.98,196.19,4784.0,187.8202,187.8873,187.6766,187.8777,4784.0
2023-07-14 12:10:00,196.19,196.56,196.16,196.32,15815.0,187.8777,188.232,187.849,188.0022,15815.0
2023-07-14 12:20:00,196.32,196.66,196.28,196.51,9380.0,188.0022,188.3278,187.9639,188.1841,9380.0
2023-07-14 12:30:00,196.43,196.59,196.27,196.3,14623.0,188.1075,188.2607,187.9543,187.983,14623.0
2023-07-14 12:40:00,196.35,196.41,196.19,196.41,14494.0,188.0309,188.0884,187.8777,188.0884,14494.0
2023-07-14 12:50:00,196.43,196.47,196.08,196.21,11824.0,188.1075,188.1458,187.7724,187.8968,11824.0
2023-07-14 13:00:00,196.21,196.27,195.78,195.88,5794.0,187.8968,187.9543,187.4851,187.5808,5794.0
2023-07-14 13:10:00,195.86,195.86,195.38,195.64,8223.0,187.5617,187.5617,187.102,187.351,8223.0
2023-07-14 13:20:00,195.63,195.77,195.29,195.36,3871.0,187.3414,187.4755,187.0158,187.0829,3871.0
2023-07-14 13:30:00,195.43,195.73,195.42,195.65,6477.0,187.1499,187.4372,187.1403,187.3606,6477.0
2023-07-14 13:40:00,195.61,195.61,195.28,195.34,3410.0,187.3223,187.3223,187.0063,187.0637,3410.0
2023-07-14 13:50:00,195.3,195.52,195.2,195.33,4708.0,187.0254,187.2361,186.9296,187.0541,4708.0
2023-07-14 14:00:00,195.38,195.5,195.2,195.41,5759.0,187.102,187.2169,186.9296,187.1307,5759.0
2023-07-14 14:10:00,195.37,195.38,195.24,195.28,6729.0,187.0924,187.102,186.9679,187.0063,6729.0
2023-07-14 14:20:00,195.28,195.42,195.27,195.3,6500.0,187.0063,187.1403,186.9967,187.0254,6500.0
2023-07-14 14:30:00,195.33,195.62,195.33,195.57,5575.0,187.0541,187.3318,187.0541,187.284,5575.0
2023-07-14 14:40:00,195.59,195.6,195.35,195.44,4366.0,187.3031,187.3127,187.0733,187.1595,4366.0
2023-07-14 14:50:00,195.47,195.7,195.45,195.58,6533.0,187.1882,187.4085,187.169,187.2935,6533.0
2023-07-14 15:00:00,195.51,195.55,195.37,195.38,6842.0,187.2265,187.2648,187.0924,187.102,6842.0
2023-07-14 15:10:00,195.48,195.84,195.44,195.76,5338.0,187.1978,187.5425,187.1595,187.4659,5338.0
2023-07-14 15:20:00,195.74,195.81,195.59,195.79,9764.0,187.4468,187.5138,187.3031,187.4946,9764.0
2023-07-14 15:30:00,195.81,195.84,195.61,195.71,7936.0,187.5138,187.5425,187.3223,187.418,7936.0
2023-07-14 15:40:00,195.66,195.74,195.4,195.48,23304.0,187.3702,187.4468,187.1212,187.1978,23304.0
2023-07-14 15:50:00,195.43,196.0,195.32,195.74,94378.0,187.1499,187.6957,187.0446,187.4468,94378.0
2023-07-17 09:30:00,196.05,197.0,195.27,196.15,15965.0,187.7436,188.6534,186.9967,187.8394,15965.0
2023-07-17 09:40:00,195.56,197.1,195.56,196.95,3473.0,187.2744,188.7491,187.2744,188.6055,3473.0
2023-07-17 09:50:00,196.62,198.11,196.62,197.92,13494.0,188.2895,189.7163,188.2895,189.5344,13494.0
2023-07-17 10:00:00,197.98,198.23,197.72,197.74,7719.0,189.5919,189.8313,189.3429,189.362,7719.0
2023-07-17 10:10:00,197.69,197.69,197.36,197.37,3210.0,189.3141,189.3141,188.9981,189.0077,3210.0
2023-07-17 10:20:00,197.35,197.58,197.09,197.16,3800.0,188.9885,189.2088,188.7396,188.8066,3800.0
2023-07-17 10:30:00,197.36,197.7,197.2,197.7,10763.0,188.9981,189.3237,188.8449,189.3237,10763.0
2023-07-17 10:40:00,197.7,198.11,197.69,198.06,5572.0,189.3237,189.7163,189.3141,189.6685,5572.0
2023-07-17 10:50:00,197.87,198.03,197.75,197.99,8775.0,189.4865,189.6397,189.3716,189.6014,8775.0
2023-07-17 11:00:00,198.04,198.05,197.83,197.92,7282.0,189.6493,189.6589,189.4482,189.5344,7282.0
2023-07-17 11:10:00,197.89,198.1,197.88,197.98,12492.0,189.5057,189.7068,189.4961,189.5919,12492.0
2023-07-17 11:20:00,197.98,198.38,197.97,198.37,15783.0,189.5919,189.9749,189.5823,189.9653,15783.0
2023-07-17 11:30:00,198.32,198.66,198.31,198.47,8528.0,189.9175,190.243,189.9079,190.0611,8528.0
2023-07-17 11:40:00,198.47,198.47,198.26,198.4,5103.0,190.0611,190.0611,189.86,189.9941,5103.0
2023-07-17 11:50:00,198.36,198.43,197.92,198.0,7038.0,189.9558,190.0228,189.5344,189.611,7038.0
2023-07-17 12:00:00,198.0,198.08,197.84,197.93,6415.0,189.611,189.6876,189.4578,189.544,6415.0
2023-07-17 12:10:00,197.88,197.97,197.8,197.89,17235.0,189.4961,189.5823,189.4195,189.5057,17235.0
2023-07-17 12:20:00,197.87,198.49,197.81,198.28,8693.0,189.4865,190.0802,189.4291,189.8791,8693.0
2023-07-17 12:30:00,198.25,198.25,198.0,198.1,3540.0,189.8504,189.8504,189.611,189.7068,3540.0
2023-07-17 12:40:00,198.18,198.42,198.13,198.25,7452.0,189.7834,190.0132,189.7355,189.8504,7452.0
2023-07-17 12:50:00,198.07,198.24,198.03,198.12,4341.0,189.678,189.8408,189.6397,189.7259,4341.0
2023-07-17 13:00:00,198.16,198.16,197.88,197.88,3623.0,189.7642,189.7642,189.4961,189.4961,3623.0
2023-07-17 13:10:00,197.9,198.24,197.89,198.24,5744.0,189.5152,189.8408,189.5057,189.8408,5744.0
2023-07-17 13:20:00,198.23,198.43,198.05,198.28,8055.0,189.8313,190.0228,189.6589,189.8791,8055.0
2023-07-17 13:30:00,198.3,198.43,198.18,198.34,8552.0,189.8983,190.0228,189.7834,189.9366,8552.0
2023-07-17 13:40:00,198.29,198.59,198.2,198.48,6876.0,189.8887,190.176,189.8025,190.0707,6876.0
2023-07-17 13:50:00,198.55,198.55,198.12,198.28,8373.0,190.1377,190.1377,189.7259,189.8791,8373.0
2023-07-17 14:00:00,198.29,198.53,198.28,198.48,7850.0,189.8887,190.1186,189.8791,190.0707,7850.0
2023-07-17 14:10:00,198.41,198.65,198.41,198.46,10979.0,190.0036,190.2335,190.0036,190.0515,10979.0
2023-07-17 14:20:00,198.45,198.58,198.4,198.4,8084.0,190.0419,190.1664,189.9941,189.9941,8084.0
2023-07-17 14:30:00,198.42,198.66,198.4,198.6,9674.0,190.0132,190.243,189.9941,190.1856,9674.0
2023-07-17 14:40:00,198.59,198.59,198.38,198.39,9741.0,190.176,190.176,189.9749,189.9845,9741.0
2023-07-17 14:50:00,198.37,198.68,198.37,198.68,15294.0,189.9653,190.2622,189.9653,190.2622,15294.0
2023-07-17 15:00:00,198.67,198.87,198.64,198.76,11903.0,190.2526,190.4441,190.2239,190.3388,11903.0
2023-07-17 15:10:00,198.75,198.96,198.65,198.85,17582.0,190.3292,190.5303,190.2335,190.425,17582.0
2023-07-17 15:20:00,198.91,198.96,198.69,198.7,20795.0,190.4825,190.5303,190.2718,190.2814,20795.0
2023-07-17 15:30:00,198.71,198.96,198.71,198.84,23629.0,190.2909,190.5303,190.2909,190.4154,23629.0
2023-07-17 15:40:00,198.82,198.85,198.44,198.44,27541.0,190.3963,190.425,190.0324,190.0324,27541.0
2023-07-17 15:50:00,198.34,198.43,197.96,198.02,68567.0,189.9366,190.0228,189.5727,189.6302,68567.0
2023-07-18 09:30:00,198.69,201.0,198.01,200.62,20408.0,190.2718,192.4839,189.6206,192.12,20408.0
2023-07-18 09:40:00,200.86,201.46,200.42,200.71,6380.0,192.3498,192.9244,191.9285,192.2062,6380.0
2023-07-18 09:50:00,200.84,200.91,200.32,200.68,5107.0,192.3307,192.3977,191.8327,192.1775,5107.0
2023-07-18 10:00:00,200.74,200.75,200.06,200.34,12343.0,192.2349,192.2445,191.5837,191.8519,12343.0
2023-07-18 10:10:00,200.34,200.34,199.56,199.75,35969.0,191.8519,191.8519,191.1049,191.2869,35969.0
2023-07-18 10:20:00,199.76,199.76,199.24,199.45,5287.0,191.2964,191.2964,190.7985,190.9996,5287.0
2023-07-18 10:30:00,199.63,199.77,199.39,199.6,1870.0,191.1719,191.306,190.9421,191.1432,1870.0
2023-07-18 10:40:00,199.86,199.86,199.43,199.6,3055.0,191.3922,191.3922,190.9804,191.1432,3055.0
2023-07-18 10:50:00,199.61,199.73,199.16,199.33,6313.0,191.1528,191.2677,190.7219,190.8847,6313.0
2023-07-18 11:00:00,199.43,199.62,199.2,199.49,7296.0,190.9804,191.1624,190.7602,191.0379,7296.0
2023-07-18 11:10:00,199.51,199.81,199.49,199.81,7539.0,191.057,191.3443,191.0379,191.3443,7539.0
2023-07-18 11:20:00,199.79,199.79,199.37,199.65,29319.0,191.3252,191.3252,190.923,191.1911,29319.0
2023-07-18 11:30:00,199.61,199.79,199.4,199.67,52412.0,191.1528,191.3252,190.9517,191.2103,52412.0
2023-07-18 11:40:00,199.68,199.71,198.88,199.09,44172.0,191.2198,191.2486,190.4537,190.6548,44172.0
2023-07-18 11:50:00,199.12,199.27,198.96,199.19,21956.0,190.6836,190.8272,190.5303,190.7506,21956.0
2023-07-18 12:00:00,199.05,199.1,197.96,198.0,5504.0,190.6165,190.6644,189.5727,189.611,5504.0
2023-07-18 12:10:00,197.88,197.88,197.27,197.73,12965.0,189.4961,189.4961,188.9119,189.3524,12965.0
2023-07-18 12:20:00,197.72,197.75,197.3,197.44,76269.0,189.3429,189.3716,188.9407,189.0747,76269.0
2023-07-18 12:30:00,197.44,197.65,196.99,197.18,15741.0,189.0747,189.2758,188.6438,188.8258,15741.0
2023-07-18 12:40:00,197.21,197.54,197.05,197.17,24680.0,188.8545,189.1705,188.7013,188.8162,24680.0
2023-07-18 12:50:00,197.08,197.19,196.82,196.92,20494.0,188.73,188.8353,188.481,188.5768,20494.0
2023-07-18 13:00:00,196.91,196.91,196.08,196.08,11625.0,188.5672,188.5672,187.7724,187.7724,11625.0
2023-07-18 13:10:00,196.1,196.27,195.42,195.42,11220.0,187.7915,187.9543,187.1403,187.1403,11220.0
2023-07-18 13:20:00,195.32,195.61,195.22,195.34,16651.0,187.0446,187.3223,186.9488,187.0637,16651.0
2023-07-18 13:30:00,195.37,195.47,195.0,195.28,25546.0,187.0924,187.1882,186.7381,187.0063,25546.0
2023-07-18 13:40:00,195.33,195.57,195.24,195.5,5584.0,187.0541,187.284,186.9679,187.2169,5584.0
2023-07-18 13:50:00,195.64,195.79,195.45,195.63,11286.0,187.351,187.4946,187.169,187.3414,11286.0
2023-07-18 14:00:00,195.71,195.86,195.61,195.7,4499.0,187.418,187.5617,187.3223,187.4085,4499.0
2023-07-18 14:10:00,195.72,195.94,195.71,195.92,6866.0,187.4276,187.6383,187.418,187.6191,6866.0
2023-07-18 14:20:00,196.0,196.21,195.87,196.17,3964.0,187.6957,187.8968,187.5713,187.8585,3964.0
2023-07-18 14:30:00,196.36,196.36,196.13,196.24,8945.0,188.0405,188.0405,187.8202,187.9256,8945.0
2023-07-18 14:40:00,196.3,196.44,196.27,196.41,5951.0,187.983,188.1171,187.9543,188.0884,5951.0
2023-07-18 14:50:00,196.3,196.35,196.24,196.34,8836.0,187.983,188.0309,187.9256,188.0213,8836.0
2023-07-18 15:00:00,196.34,196.47,196.26,196.41,11227.0,188.0213,188.1458,187.9447,188.0884,11227.0
2023-07-18 15:10:00,196.42,196.79,196.42,196.79,7887.0,188.098,188.4523,188.098,188.4523,7887.0
2023-07-18 15:20:00,196.83,196.83,196.37,196.37,9360.0,188.4906,188.4906,188.0501,188.0501,9360.0
2023-07-18 15:30:00,196.32,196.43,196.03,196.17,15451.0,188.0022,188.1075,187.7245,187.8585,15451.0
2023-07-18 15:40:00,196.12,196.21,196.01,196.12,17482.0,187.8107,187.8968,187.7053,187.8107,17482.0
2023-07-18 15:50:00,196.23,196.46,196.12,196.34,70291.0,187.916,188.1363,187.8107,188.0213,70291.0
2023-07-19 09:30:00,196.99,197.97,196.68,197.3,22573.0,188.6438,189.5823,188.3469,188.9407,22573.0
2023-07-19 09:40:00,197.27,197.47,197.0,197.37,19032.0,188.9119,189.1035,188.6534,189.0077,19032.0
2023-07-19 09:50:00,197.6,197.88,197.24,197.75,3933.0,189.228,189.4961,188.8832,189.3716,3933.0
2023-07-19 10:00:00,197.88,198.18,197.75,198.18,9086.0,189.4961,189.7834,189.3716,189.7834,9086.0
2023-07-19 10:10:00,198.08,198.12,197.68,197.97,29502.0,189.6876,189.7259,189.3046,189.5823,29502.0
2023-07-19 10:20:00,198.0,198.56,197.9,198.0,18161.0,189.611,190.1473,189.5152,189.611,18161.0
2023-07-19 10:30:00,197.96,198.01,197.07,197.2,6459.0,189.5727,189.6206,188.7204,188.8449,6459.0
2023-07-19 10:40:00,197.09,197.09,196.53,196.89,6686.0,188.7396,188.7396,188.2033,188.548,6686.0
2023-07-19 10:50:00,196.85,197.05,196.5,196.77,10046.0,188.5097,188.7013,188.1746,188.4331,10046.0
2023-07-19 11:00:00,196.73,196.9,196.25,196.29,33169.0,188.3948,188.5576,187.9352,187.9735,33169.0
2023-07-19 11:10:00,196.21,196.46,196.21,196.39,8781.0,187.8968,188.1363,187.8968,188.0692,8781.0
2023-07-19 11:20:00,196.39,196.61,196.31,196.42,5295.0,188.0692,188.2799,187.9926,188.098,5295.0
2023-07-19 11:30:00,196.47,196.72,196.47,196.63,7063.0,188.1458,188.3852,188.1458,188.2991,7063.0
2023-07-19 11:40:00,196.68,197.16,196.62,196.82,5489.0,188.3469,188.8066,188.2895,188.481,5489.0
2023-07-19 11:50:00,196.81,196.91,196.75,196.79,12902.0,188.4714,188.5672,188.414,188.4523,12902.0
2023-07-19 12:00:00,196.72,196.75,196.15,196.34,5061.0,188.3852,188.414,187.8394,188.0213,5061.0
2023-07-19 12:10:00,196.44,196.82,196.29,196.82,6373.0,188.1171,188.481,187.9735,188.481,6373.0
2023-07-19 12:20:00,196.74,197.35,196.73,197.3,19827.0,188.4044,188.9885,188.3948,188.9407,19827.0
2023-07-19 12:30:00,196.97,196.98,196.53,196.83,5673.0,188.6246,188.6342,188.2033,188.4906,5673.0
2023-07-19 12:40:00,196.8,197.03,196.77,197.03,6632.0,188.4619,188.6821,188.4331,188.6821,6632.0
2023-07-19 12:50:00,196.98,197.25,196.85,197.17,5083.0,188.6342,188.8928,188.5097,188.8162,5083.0
2023-07-19 13:00:00,197.24,197.49,197.21,197.42,15922.0,188.8832,189.1226,188.8545,189.0556,15922.0
2023-07-19 13:10:00,197.43,197.9,197.43,197.9,3233.0,189.0652,189.5152,189.0652,189.5152,3233.0
2023-07-19 13:20:00,197.89,198.12,197.77,198.12,9204.0,189.5057,189.7259,189.3908,189.7259,9204.0
2023-07-19 13:30:00,198.14,198.6,198.03,198.55,11528.0,189.7451,190.1856,189.6397,190.1377,11528.0
2023-07-19 13:40:00,198.55,198.64,198.41,198.56,13740.0,190.1377,190.2239,190.0036,190.1473,13740.0
2023-07-19 13:50:00,198.56,198.74,198.34,198.47,16898.0,190.1473,190.3197,189.9366,190.0611,16898.0
2023-07-19 14:00:00,198.47,198.47,197.79,197.86,3586.0,190.0611,190.0611,189.4099,189.4769,3586.0
2023-07-19 14:10:00,197.79,197.92,197.66,197.92,5767.0,189.4099,189.5344,189.2854,189.5344,5767.0
2023-07-19 14:20:00,197.97,198.31,197.85,198.28,6966.0,189.5823,189.9079,189.4674,189.8791,6966.0
2023-07-19 14:30:00,198.27,198.48,198.21,198.23,9127.0,189.8696,190.0707,189.8121,189.8313,9127.0
2023-07-19 14:40:00,198.26,198.5,198.21,198.42,3296.0,189.86,190.0898,189.8121,190.0132,3296.0
2023-07-19 14:50:00,198.34,198.48,198.33,198.42,3625.0,189.9366,190.0707,189.927,190.0132,3625.0
2023-07-19 15:00:00,198.38,198.57,198.38,198.5,9840.0,189.9749,190.1569,189.9749,190.0898,9840.0
2023-07-19 15:10:00,198.47,198.58,198.19,198.49,16312.0,190.0611,190.1664,189.793,190.0802,16312.0
2023-07-19 15:20:00,198.48,198.69,198.27,198.65,16321.0,190.0707,190.2718,189.8696,190.2335,16321.0
2023-07-19 15:30:00,198.65,198.65,198.24,198.29,14407.0,190.2335,190.2335,189.8408,189.8887,14407.0
2023-07-19 15:40:00,198.28,198.46,198.15,198.41,27229.0,189.8791,190.0515,189.7547,190.0036,27229.0
2023-07-19 15:50:00,198.37,198.88,198.35,198.84,106662.0,189.9653,190.4537,189.9462,190.4154,106662.0
2023-07-20 09:30:00,200.68,201.03,199.71,200.5,13425.0,192.1775,192.5126,191.2486,192.0051,13425.0
2023-07-20 09:40:00,200.39,200.43,199.92,200.11,13838.0,191.8997,191.9381,191.4497,191.6316,13838.0
2023-07-20 09:50:00,200.22,200.37,199.85,199.85,21470.0,191.737,191.8806,191.3826,191.3826,21470.0
2023-07-20 10:00:00,199.92,200.24,199.85,200.07,23121.0,191.4497,191.7561,191.3826,191.5933,23121.0
2023-07-20 10:10:00,200.07,200.13,199.92,200.12,26264.0,191.5933,191.6508,191.4497,191.6412,26264.0
2023-07-20 10:20:00,200.14,200.22,199.68,199.84,11665.0,191.6603,191.737,191.2198,191.3731,11665.0
2023-07-20 10:30:00,199.73,200.42,199.72,200.33,37015.0,191.2677,191.9285,191.2581,191.8423,37015.0
2023-07-20 10:40:00,200.42,200.76,200.1,200.6,6213.0,191.9285,192.2541,191.622,192.1009,6213.0
2023-07-20 10:50:00,200.67,200.72,200.33,200.43,4834.0,192.1679,192.2158,191.8423,191.9381,4834.0
2023-07-20 11:00:00,200.31,200.47,199.95,200.09,14530.0,191.8231,191.9764,191.4784,191.6125,14530.0
2023-07-20 11:10:00,200.09,200.85,200.08,200.85,14195.0,191.6125,192.3403,191.6029,192.3403,14195.0
2023-07-20 11:20:00,200.77,201.33,200.76,201.33,7763.0,192.2636,192.7999,192.2541,192.7999,7763.0
2023-07-20 11:30:00,201.28,201.62,201.16,201.62,4831.0,192.752,193.0776,192.6371,193.0776,4831.0
2023-07-20 11:40:00,201.59,202.05,201.59,202.05,14323.0,193.0489,193.4894,193.0489,193.4894,14323.0
2023-07-20 11:50:00,201.94,201.98,201.74,201.83,5216.0,193.3841,193.4224,193.1926,193.2787,5216.0
2023-07-20 12:00:00,201.9,201.93,201.45,201.47,11800.0,193.3458,193.3745,192.9148,192.934,11800.0
2023-07-20 12:10:00,201.4,201.45,201.08,201.34,6032.0,192.867,192.9148,192.5605,192.8095,6032.0
2023-07-20 12:20:00,201.41,201.41,200.88,201.07,18706.0,192.8765,192.8765,192.369,192.5509,18706.0
2023-07-20 12:30:00,201.06,201.06,200.75,200.92,3159.0,192.5414,192.5414,192.2445,192.4073,3159.0
2023-07-20 12:40:00,200.84,200.86,200.62,200.82,7671.0,192.3307,192.3498,192.12,192.3115,7671.0
2023-07-20 12:50:00,200.84,200.84,200.3,200.32,5434.0,192.3307,192.3307,191.8136,191.8327,5434.0
2023-07-20 13:00:00,200.32,200.53,200.23,200.44,3169.0,191.8327,192.0338,191.7465,191.9476,3169.0
2023-07-20 13:10:00,200.42,200.67,200.36,200.36,6242.0,191.9285,192.1679,191.871,191.871,6242.0
2023-07-20 13:20:00,200.4,200.5,200.29,200.5,6275.0,191.9093,192.0051,191.804,192.0051,6275.0
2023-07-20 13:30:00,200.38,200.38,200.25,200.34,7454.0,191.8902,191.8902,191.7657,191.8519,7454.0
2023-07-20 13:40:00,200.39,200.57,200.38,200.43,2502.0,191.8997,192.0721,191.8902,191.9381,2502.0
2023-07-20 13:50:00,200.46,200.62,200.37,200.52,6102.0,191.9668,192.12,191.8806,192.0242,6102.0
2023-07-20 14:00:00,200.52,200.74,200.51,200.74,5570.0,192.0242,192.2349,192.0147,192.2349,5570.0
2023-07-20 14:10:00,200.73,200.77,200.47,200.51,11110.0,192.2253,192.2636,191.9764,192.0147,11110.0
2023-07-20 14:20:00,200.54,200.58,200.18,200.2,10520.0,192.0434,192.0817,191.6986,191.7178,10520.0
2023-07-20 14:30:00,200.21,200.26,200.1,200.2,31807.0,191.7274,191.7753,191.622,191.7178,31807.0
2023-07-20 14:40:00,200.16,200.46,199.96,200.33,22924.0,191.6795,191.9668,191.488,191.8423,22924.0
2023-07-20 14:50:00,200.31,200.46,200.16,200.22,6485.0,191.8231,191.9668,191.6795,191.737,6485.0
2023-07-20 15:00:00,200.22,200.28,200.0,200.11,16636.0,191.737,191.7944,191.5263,191.6316,16636.0
2023-07-20 15:10:00,200.08,200.36,199.82,199.98,26954.0,191.6029,191.871,191.3539,191.5071,26954.0
2023-07-20 15:20:00,199.98,200.11,199.56,199.58,20262.0,191.5071,191.6316,191.1049,191.1241,20262.0
2023-07-20 15:30:00,199.61,199.76,199.37,199.37,14632.0,191.1528,191.2964,190.923,190.923,14632.0
2023-07-20 15:40:00,199.28,199.56,199.07,199.25,39064.0,190.8368,191.1049,190.6357,190.808,39064.0
2023-07-20 15:50:00,199.25,200.01,199.03,199.96,146980.0,190.808,191.5358,190.5974,191.488,146980.0
2023-07-21 09:30:00,200.08,200.31,199.47,200.31,32027.0,191.6029,191.8231,191.0187,191.8231,32027.0
2023-07-21 09:40:00,200.45,200.54,198.08,198.98,15092.0,191.9572,192.0434,189.6876,190.5495,15092.0
2023-07-21 09:50:00,198.95,198.95,198.18,198.5,5414.0,190.5208,190.5208,189.7834,190.0898,5414.0
2023-07-21 10:00:00,198.51,198.97,198.51,198.96,3636.0,190.0994,190.5399,190.0994,190.5303,3636.0
2023-07-21 10:10:00,198.93,199.16,198.78,199.13,4344.0,190.5016,190.7219,190.358,190.6931,4344.0
2023-07-21 10:20:00,199.03,199.16,198.67,198.89,14289.0,190.5974,190.7219,190.2526,190.4633,14289.0
2023-07-21 10:30:00,198.94,199.48,198.81,199.46,5526.0,190.5112,191.0283,190.3867,191.0092,5526.0
2023-07-21 10:40:00,199.4,199.64,199.27,199.55,10519.0,190.9517,191.1815,190.8272,191.0953,10519.0
2023-07-21 10:50:00,199.55,200.0,199.49,199.67,7532.0,191.0953,191.5263,191.0379,191.2103,7532.0
2023-07-21 11:00:00,199.83,200.0,199.75,199.99,5644.0,191.3635,191.5263,191.2869,191.5167,5644.0
2023-07-21 11:10:00,200.0,200.33,199.84,200.31,3214.0,191.5263,191.8423,191.3731,191.8231,3214.0
2023-07-21 11:20:00,200.25,200.25,199.54,199.56,2963.0,191.7657,191.7657,191.0858,191.1049,2963.0
2023-07-21 11:30:00,199.56,199.82,199.56,199.81,2787.0,191.1049,191.3539,191.1049,191.3443,2787.0
2023-07-21 11:40:00,199.81,200.26,199.8,200.22,13891.0,191.3443,191.7753,191.3347,191.737,13891.0
2023-07-21 11:50:00,200.3,200.61,200.3,200.61,9302.0,191.8136,192.1104,191.8136,192.1104,9302.0
2023-07-21 12:00:00,200.62,201.0,200.44,201.0,6611.0,192.12,192.4839,191.9476,192.4839,6611.0
2023-07-21 12:10:00,200.84,201.19,200.84,201.16,4213.0,192.3307,192.6659,192.3307,192.6371,4213.0
2023-07-21 12:20:00,201.16,201.42,201.11,201.34,7169.0,192.6371,192.8861,192.5892,192.8095,7169.0
2023-07-21 12:30:00,201.41,201.41,200.99,201.06,9681.0,192.8765,192.8765,192.4743,192.5414,9681.0
2023-07-21 12:40:00,201.05,201.06,200.6,200.6,17229.0,192.5318,192.5414,192.1009,192.1009,17229.0
2023-07-21 12:50:00,200.65,200.85,200.43,200.79,4635.0,192.1487,192.3403,191.9381,192.2828,4635.0
2023-07-21 13:00:00,200.79,200.99,200.66,200.93,4095.0,192.2828,192.4743,192.1583,192.4169,4095.0
2023-07-21 13:10:00,200.99,201.15,200.89,200.96,5803.0,192.4743,192.6275,192.3786,192.4456,5803.0
2023-07-21 13:20:00,200.91,200.93,200.44,200.5,2730.0,192.3977,192.4169,191.9476,192.0051,2730.0
2023-07-21 13:30:00,200.46,200.75,200.46,200.59,3617.0,191.9668,192.2445,191.9668,192.0913,3617.0
2023-07-21 13:40:00,200.51,200.58,200.3,200.37,3598.0,192.0147,192.0817,191.8136,191.8806,3598.0
2023-07-21 13:50:00,200.42,200.42,200.13,200.3,6022.0,191.9285,191.9285,191.6508,191.8136,6022.0
2023-07-21 14:00:00,200.35,200.4,200.12,200.31,4309.0,191.8614,191.9093,191.6412,191.8231,4309.0
2023-07-21 14:10:00,200.32,200.51,200.25,200.47,2855.0,191.8327,192.0147,191.7657,191.9764,2855.0
2023-07-21 14:20:00,200.53,200.53,200.36,200.51,2458.0,192.0338,192.0338,191.871,192.0147,2458.0
2023-07-21 14:30:00,200.53,200.63,200.51,200.62,3111.0,192.0338,192.1296,192.0147,192.12,3111.0
2023-07-21 14:40:00,200.61,200.79,200.6,200.71,2102.0,192.1104,192.2828,192.1009,192.2062,2102.0
2023-07-21 14:50:00,200.6,201.08,200.6,201.06,4692.0,192.1009,192.5605,192.1009,192.5414,4692.0
2023-07-21 15:00:00,201.05,201.39,201.05,201.3,14239.0,192.5318,192.8574,192.5318,192.7712,14239.0
2023-07-21 15:10:00,201.3,201.33,201.12,201.27,13250.0,192.7712,192.7999,192.5988,192.7425,13250.0
2023-07-21 15:20:00,201.25,201.3,200.86,201.04,7634.0,192.7233,192.7712,192.3498,192.5222,7634.0
2023-07-21 15:30:00,201.06,201.06,200.41,200.41,8866.0,192.5414,192.5414,191.9189,191.9189,8866.0
2023-07-21 15:40:00,200.39,200.46,199.97,200.12,12551.0,191.8997,191.9668,191.4975,191.6412,12551.0
2023-07-21 15:50:00,200.12,200.35,199.91,199.97,48035.0,191.6412,191.8614,191.4401,191.4975,48035.0
2023-07-24 09:30:00,200.0,200.61,199.82,200.61,9672.0,191.5263,192.1104,191.3539,192.1104,9672.0
2023-07-24 09:40:00,200.48,201.23,200.48,200.95,6675.0,191.9859,192.7042,191.9859,192.436,6675.0
2023-07-24 09:50:00,200.79,201.09,200.55,200.73,3839.0,192.2828,192.5701,192.053,192.2253,3839.0
2023-07-24 10:00:00,200.77,200.8,200.09,200.35,9417.0,192.2636,192.2924,191.6125,191.8614,9417.0
2023-07-24 10:10:00,200.51,200.57,199.98,200.19,5808.0,192.0147,192.0721,191.5071,191.7082,5808.0
2023-07-24 10:20:00,200.19,200.19,199.68,199.77,6075.0,191.7082,191.7082,191.2198,191.306,6075.0
2023-07-24 10:30:00,199.75,200.31,199.71,200.24,4721.0,191.2869,191.8231,191.2486,191.7561,4721.0
2023-07-24 10:40:00,200.32,200.36,200.01,200.34,5607.0,191.8327,191.871,191.5358,191.8519,5607.0
2023-07-24 10:50:00,200.37,200.37,199.9,200.11,7018.0,191.8806,191.8806,191.4305,191.6316,7018.0
2023-07-24 11:00:00,200.22,200.23,200.05,200.06,3787.0,191.737,191.7465,191.5742,191.5837,3787.0
2023-07-24 11:10:00,200.11,200.32,200.02,200.09,5079.0,191.6316,191.8327,191.5454,191.6125,5079.0
2023-07-24 11:20:00,200.09,200.42,200.09,200.36,2842.0,191.6125,191.9285,191.6125,191.871,2842.0
2023-07-24 11:30:00,200.27,200.6,200.26,200.59,2726.0,191.7848,192.1009,191.7753,192.0913,2726.0
2023-07-24 11:40:00,200.63,200.63,200.42,200.49,3016.0,192.1296,192.1296,191.9285,191.9955,3016.0
2023-07-24 11:50:00,200.61,200.61,200.41,200.42,2870.0,192.1104,192.1104,191.9189,191.9285,2870.0
2023-07-24 12:00:00,200.39,200.57,200.29,200.29,3487.0,191.8997,192.0721,191.804,191.804,3487.0
2023-07-24 12:10:00,200.26,200.26,200.0,200.26,3417.0,191.7753,191.7753,191.5263,191.7753,3417.0
2023-07-24 12:20:00,200.23,200.43,200.11,200.43,4374.0,191.7465,191.9381,191.6316,191.9381,4374.0
2023-07-24 12:30:00,200.34,200.34,200.14,200.29,3190.0,191.8519,191.8519,191.6603,191.804,3190.0
2023-07-24 12:40:00,200.32,200.38,200.21,200.38,3163.0,191.8327,191.8902,191.7274,191.8902,3163.0
2023-07-24 12:50:00,200.32,200.44,200.17,200.37,3479.0,191.8327,191.9476,191.6891,191.8806,3479.0
2023-07-24 13:00:00,200.39,200.39,200.24,200.24,2373.0,191.8997,191.8997,191.7561,191.7561,2373.0
2023-07-24 13:10:00,200.28,200.35,200.2,200.25,3146.0,191.7944,191.8614,191.7178,191.7657,3146.0
2023-07-24 13:20:00,200.25,200.66,200.13,200.66,10843.0,191.7657,192.1583,191.6508,192.1583,10843.0
2023-07-24 13:30:00,200.65,200.76,200.56,200.64,10569.0,192.1487,192.2541,192.0625,192.1392,10569.0
2023-07-24 13:40:00,200.64,200.79,200.63,200.64,6955.0,192.1392,192.2828,192.1296,192.1392,6955.0
2023-07-24 13:50:00,200.55,200.61,200.37,200.55,6145.0,192.053,192.1104,191.8806,192.053,6145.0
2023-07-24 14:00:00,200.64,200.88,200.64,200.82,3571.0,192.1392,192.369,192.1392,192.3115,3571.0
2023-07-24 14:10:00,200.89,200.91,200.79,200.85,5866.0,192.3786,192.3977,192.2828,192.3403,5866.0
2023-07-24 14:20:00,200.88,201.14,200.79,201.05,6205.0,192.369,192.618,192.2828,192.5318,6205.0
2023-07-24 14:30:00,201.01,201.06,200.94,201.0,4645.0,192.4935,192.5414,192.4264,192.4839,4645.0
2023-07-24 14:40:00,201.0,201.19,200.94,201.19,4893.0,192.4839,192.6659,192.4264,192.6659,4893.0
2023-07-24 14:50:00,201.21,201.21,200.83,200.91,6317.0,192.685,192.685,192.3211,192.3977,6317.0
2023-07-24 15:00:00,200.94,200.94,200.73,200.8,4029.0,192.4264,192.4264,192.2253,192.2924,4029.0
2023-07-24 15:10:00,200.84,201.16,200.8,201.09,8009.0,192.3307,192.6371,192.2924,192.5701,8009.0
2023-07-24 15:20:00,201.11,201.32,201.03,201.09,13752.0,192.5892,192.7903,192.5126,192.5701,13752.0
2023-07-24 15:30:00,201.16,201.24,200.93,200.93,10612.0,192.6371,192.7137,192.4169,192.4169,10612.0
2023-07-24 15:40:00,200.91,201.07,200.76,200.85,23847.0,192.3977,192.5509,192.2541,192.3403,23847.0
2023-07-24 15:50:00,200.85,200.86,200.42,200.66,53489.0,192.3403,192.3498,191.9285,192.1583,53489.0
2023-07-25 09:30:00,198.18,198.37,195.7,197.85,20673.0,189.7834,189.9653,187.4085,189.4674,20673.0
2023-07-25 09:40:00,198.06,198.14,197.51,197.9,12308.0,189.6685,189.7451,189.1418,189.5152,12308.0
2023-07-25 09:50:00,198.05,198.05,196.6,196.66,8314.0,189.6589,189.6589,188.2703,188.3278,8314.0
2023-07-25 10:00:00,196.38,197.59,196.26,197.59,12144.0,188.0596,189.2184,187.9447,189.2184,12144.0
2023-07-25 10:10:00,197.69,198.41,197.63,198.16,11943.0,189.3141,190.0036,189.2567,189.7642,11943.0
2023-07-25 10:20:00,198.12,198.76,198.03,198.65,15484.0,189.7259,190.3388,189.6397,190.2335,15484.0
2023-07-25 10:30:00,198.54,198.69,198.34,198.48,6156.0,190.1281,190.2718,189.9366,190.0707,6156.0
2023-07-25 10:40:00,198.39,198.88,198.23,198.64,6931.0,189.9845,190.4537,189.8313,190.2239,6931.0
2023-07-25 10:50:00,198.67,199.09,198.64,198.65,4056.0,190.2526,190.6548,190.2239,190.2335,4056.0
2023-07-25 11:00:00,198.64,198.65,198.37,198.46,3103.0,190.2239,190.2335,189.9653,190.0515,3103.0
2023-07-25 11:10:00,198.48,198.48,197.85,197.9,4210.0,190.0707,190.0707,189.4674,189.5152,4210.0
2023-07-25 11:20:00,197.96,198.55,197.96,198.51,5986.0,189.5727,190.1377,189.5727,190.0994,5986.0
2023-07-25 11:30:00,198.51,198.73,198.23,198.73,5780.0,190.0994,190.3101,189.8313,190.3101,5780.0
2023-07-25 11:40:00,198.73,198.73,198.42,198.56,5505.0,190.3101,190.3101,190.0132,190.1473,5505.0
2023-07-25 11:50:00,198.66,198.93,198.52,198.79,5069.0,190.243,190.5016,190.109,190.3675,5069.0
2023-07-25 12:00:00,198.93,199.28,198.8,199.28,7473.0,190.5016,190.8368,190.3771,190.8368,7473.0
2023-07-25 12:10:00,199.4,199.6,199.26,199.26,6009.0,190.9517,191.1432,190.8176,190.8176,6009.0
2023-07-25 12:20:00,199.3,199.44,199.22,199.28,7358.0,190.8559,190.99,190.7793,190.8368,7358.0
2023-07-25 12:30:00,199.26,199.61,199.26,199.41,5060.0,190.8176,191.1528,190.8176,190.9613,5060.0
2023-07-25 12:40:00,199.42,199.51,199.03,199.06,16333.0,190.9708,191.057,190.5974,190.6261,16333.0
2023-07-25 12:50:00,199.1,199.16,198.86,199.0,8877.0,190.6644,190.7219,190.4346,190.5686,8877.0
2023-07-25 13:00:00,199.04,199.12,198.88,198.96,6177.0,190.6069,190.6836,190.4537,190.5303,6177.0
2023-07-25 13:10:00,199.02,199.26,198.79,199.07,6767.0,190.5878,190.8176,190.3675,190.6357,6767.0
2023-07-25 13:20:00,199.05,199.59,199.05,199.41,6056.0,190.6165,191.1336,190.6165,190.9613,6056.0
2023-07-25 13:30:00,199.47,199.76,199.42,199.61,7873.0,191.0187,191.2964,190.9708,191.1528,7873.0
2023-07-25 13:40:00,199.67,199.98,199.62,199.95,6650.0,191.2103,191.5071,191.1624,191.4784,6650.0
2023-07-25 13:50:00,200.02,200.04,199.75,200.02,7867.0,191.5454,191.5646,191.2869,191.5454,7867.0
2023-07-25 14:00:00,200.03,200.44,199.94,200.42,9908.0,191.555,191.9476,191.4688,191.9285,9908.0
2023-07-25 14:10:00,200.44,200.98,200.36,200.88,18231.0,191.9476,192.4648,191.871,192.369,18231.0
2023-07-25 14:20:00,200.94,201.03,200.75,200.88,8672.0,192.4264,192.5126,192.2445,192.369,8672.0
2023-07-25 14:30:00,200.92,201.12,200.89,201.11,10768.0,192.4073,192.5988,192.3786,192.5892,10768.0
2023-07-25 14:40:00,201.06,201.36,200.96,201.0,10539.0,192.5414,192.8287,192.4456,192.4839,10539.0
2023-07-25 14:50:00,201.0,201.21,200.95,201.05,11544.0,192.4839,192.685,192.436,192.5318,11544.0
2023-07-25 15:00:00,201.05,201.21,200.84,201.02,19923.0,192.5318,192.685,192.3307,192.5031,19923.0
2023-07-25 15:10:00,201.02,201.46,200.97,201.34,12202.0,192.5031,192.9244,192.4552,192.8095,12202.0
2023-07-25 15:20:00,201.42,201.42,201.18,201.31,11967.0,192.8861,192.8861,192.6563,192.7808,11967.0
2023-07-25 15:30:00,201.32,201.88,201.27,201.84,21413.0,192.7903,193.3266,192.7425,193.2883,21413.0
2023-07-25 15:40:00,201.86,202.06,201.49,201.5,46425.0,193.3075,193.499,192.9531,192.9627,46425.0
2023-07-25 15:50:00,201.66,201.85,201.37,201.55,120179.0,193.1159,193.2979,192.8382,193.0106,120179.0
2023-07-26 09:30:00,201.77,203.44,201.02,203.07,18858.0,193.2213,194.8205,192.5031,194.4662,18858.0
2023-07-26 09:40:00,203.19,203.44,202.73,203.42,14011.0,194.5811,194.8205,194.1406,194.8014,14011.0
2023-07-26 09:50:00,203.11,203.79,202.18,202.76,19791.0,194.5045,195.1557,193.6139,194.1693,19791.0
2023-07-26 10:00:00,202.66,202.98,202.34,202.89,14539.0,194.0736,194.38,193.7671,194.2938,14539.0
2023-07-26 10:10:00,202.9,203.44,202.86,202.97,8200.0,194.3034,194.8205,194.2651,194.3704,8200.0
2023-07-26 10:20:00,202.96,203.02,202.7,202.9,4721.0,194.3609,194.4183,194.1119,194.3034,4721.0
2023-07-26 10:30:00,202.83,202.86,202.08,202.3,10524.0,194.2364,194.2651,193.5181,193.7288,10524.0
2023-07-26 10:40:00,202.28,202.53,201.99,202.45,8130.0,193.7097,193.9491,193.432,193.8725,8130.0
2023-07-26 10:50:00,202.39,202.98,202.21,202.98,9566.0,193.815,194.38,193.6426,194.38,9566.0
2023-07-26 11:00:00,202.99,203.27,202.88,203.26,5381.0,194.3896,194.6577,194.2843,194.6482,5381.0
2023-07-26 11:10:00,203.42,203.64,203.08,203.57,9985.0,194.8014,195.0121,194.4758,194.945,9985.0
2023-07-26 11:20:00,203.46,203.98,203.38,203.88,7453.0,194.8397,195.3376,194.7631,195.2419,7453.0
2023-07-26 11:30:00,203.81,203.87,203.26,203.39,6634.0,195.1748,195.2323,194.6482,194.7726,6634.0
2023-07-26 11:40:00,203.43,203.75,203.41,203.41,6288.0,194.8109,195.1174,194.7918,194.7918,6288.0
2023-07-26 11:50:00,203.46,204.14,203.42,204.04,12447.0,194.8397,195.4909,194.8014,195.3951,12447.0
2023-07-26 12:00:00,203.98,204.21,203.78,203.97,8309.0,195.3376,195.5579,195.1461,195.3281,8309.0
2023-07-26 12:10:00,203.92,204.16,203.9,204.14,9385.0,195.2802,195.51,195.261,195.4909,9385.0
2023-07-26 12:20:00,204.1,204.16,203.99,204.04,8918.0,195.4526,195.51,195.3472,195.3951,8918.0
2023-07-26 12:30:00,203.97,203.98,203.37,203.4,10399.0,195.3281,195.3376,194.7535,194.7822,10399.0
2023-07-26 12:40:00,203.46,203.63,203.37,203.5,11588.0,194.8397,195.0025,194.7535,194.878,11588.0
2023-07-26 12:50:00,203.47,203.6,203.38,203.5,10502.0,194.8493,194.9737,194.7631,194.878,10502.0
2023-07-26 13:00:00,203.57,203.89,203.49,203.83,6187.0,194.945,195.2515,194.8684,195.194,6187.0
2023-07-26 13:10:00,203.8,203.88,203.56,203.62,7864.0,195.1653,195.2419,194.9354,194.9929,7864.0
2023-07-26 13:20:00,203.56,203.67,203.43,203.46,14417.0,194.9354,195.0408,194.8109,194.8397,14417.0
2023-07-26 13:30:00,203.41,203.44,203.04,203.28,11260.0,194.7918,194.8205,194.4375,194.6673,11260.0
2023-07-26 13:40:00,203.24,203.33,203.1,203.1,3727.0,194.629,194.7152,194.4949,194.4949,3727.0
2023-07-26 13:50:00,203.01,203.05,202.68,202.82,7579.0,194.4087,194.447,194.0927,194.2268,7579.0
2023-07-26 14:00:00,202.71,203.3,202.5,203.1,13552.0,194.1215,194.6865,193.9204,194.4949,13552.0
2023-07-26 14:10:00,203.01,203.29,203.01,203.11,3328.0,194.4087,194.6769,194.4087,194.5045,3328.0
2023-07-26 14:20:00,203.18,203.7,203.11,203.6,24743.0,194.5715,195.0695,194.5045,194.9737,24743.0
2023-07-26 14:30:00,203.47,203.66,203.46,203.59,17981.0,194.8493,195.0312,194.8397,194.9642,17981.0
2023-07-26 14:40:00,203.64,204.1,203.5,203.52,14508.0,195.0121,195.4526,194.878,194.8971,14508.0
2023-07-26 14:50:00,203.5,203.5,202.73,202.73,28925.0,194.878,194.878,194.1406,194.1406,28925.0
2023-07-26 15:00:00,202.78,203.11,202.56,202.72,30999.0,194.1885,194.5045,193.9778,194.131,30999.0
2023-07-26 15:10:00,202.7,202.86,202.08,202.08,10605.0,194.1119,194.2651,193.5181,193.5181,10605.0
2023-07-26 15:20:00,202.2,202.5,202.16,202.35,10716.0,193.6331,193.9204,193.5948,193.7767,10716.0
2023-07-26 15:30:00,202.33,202.49,202.16,202.49,17590.0,193.7576,193.9108,193.5948,193.9108,17590.0
2023-07-26 15:40:00,202.46,202.8,202.44,202.49,22649.0,193.882,194.2076,193.8629,193.9108,22649.0
2023-07-26 15:50:00,202.52,202.68,202.02,202.65,86817.0,193.9395,194.0927,193.4607,194.064,86817.0
2023-07-27 09:30:00,194.92,199.42,185.81,192.61,185434.0,186.6615,190.9708,177.9375,184.4494,185434.0
2023-07-27 09:40:00,192.96,193.82,190.68,191.53,173417.0,184.7845,185.6081,182.6011,183.4151,173417.0
2023-07-27 09:50:00,191.31,193.39,190.99,193.38,49835.0,183.2045,185.1963,182.898,185.1868,49835.0
2023-07-27 10:00:00,192.92,193.23,191.1,191.88,57730.0,184.7462,185.0431,183.0034,183.7503,57730.0
2023-07-27 10:10:00,191.88,194.07,191.51,193.42,77306.0,183.7503,185.8475,183.396,185.2251,77306.0
2023-07-27 10:20:00,193.42,193.42,191.15,191.91,51736.0,185.2251,185.2251,183.0512,183.779,51736.0
2023-07-27 10:30:00,191.96,192.57,191.24,191.85,94664.0,183.8269,184.4111,183.1374,183.7216,94664.0
2023-07-27 10:40:00,191.7,192.14,189.63,189.63,69329.0,183.5779,183.9993,181.5956,181.5956,69329.0
2023-07-27 10:50:00,189.78,190.16,188.51,188.97,78828.0,181.7393,182.1032,180.5231,180.9636,78828.0
2023-07-27 11:00:00,188.96,189.08,187.74,188.14,49032.0,180.954,181.0689,179.7857,180.1688,49032.0
2023-07-27 11:10:00,188.2,188.93,188.05,188.7,36904.0,180.2262,180.9253,180.0826,180.705,36904.0
2023-07-27 11:20:00,188.64,188.64,187.5,187.81,47616.0,180.6476,180.6476,179.5559,179.8527,47616.0
2023-07-27 11:30:00,187.98,188.12,187.06,187.89,42002.0,180.0155,180.1496,179.1345,179.9294,42002.0
2023-07-27 11:40:00,187.93,187.93,186.96,187.52,30078.0,179.9677,179.9677,179.0388,179.575,30078.0
2023-07-27 11:50:00,187.5,187.97,187.13,187.48,25890.0,179.5559,180.006,179.2016,179.5367,25890.0
2023-07-27 12:00:00,187.62,187.7,186.63,186.88,22378.0,179.6708,179.7474,178.7227,178.9621,22378.0
2023-07-27 12:10:00,186.89,186.95,186.27,186.57,33094.0,178.9717,179.0292,178.378,178.6653,33094.0
2023-07-27 12:20:00,186.51,186.68,185.96,186.03,24734.0,178.6078,178.7706,178.0811,178.1482,24734.0
2023-07-27 12:30:00,186.01,186.16,185.52,185.91,22608.0,178.129,178.2727,177.6598,178.0332,22608.0
2023-07-27 12:40:00,185.91,186.85,185.89,186.48,46843.0,178.0332,178.9334,178.0141,178.5791,46843.0
2023-07-27 12:50:00,186.46,187.11,186.46,187.11,18937.0,178.5599,179.1824,178.5599,179.1824,18937.0
2023-07-27 13:00:00,187.14,187.23,186.5,187.21,29634.0,179.2111,179.2973,178.5982,179.2782,29634.0
2023-07-27 13:10:00,187.25,188.0,187.21,187.83,26057.0,179.3165,180.0347,179.2782,179.8719,26057.0
2023-07-27 13:20:00,187.83,189.0,187.75,188.96,64360.0,179.8719,180.9923,179.7953,180.954,64360.0
2023-07-27 13:30:00,188.96,190.23,188.87,189.36,80234.0,180.954,182.1702,180.8678,181.3371,80234.0
2023-07-27 13:40:00,189.36,189.61,188.99,189.31,41365.0,181.3371,181.5765,180.9828,181.2892,41365.0
2023-07-27 13:50:00,189.31,190.3,189.25,190.14,33172.0,181.2892,182.2372,181.2317,182.084,33172.0
2023-07-27 14:00:00,190.02,191.0,189.96,190.98,40371.0,181.9691,182.9076,181.9117,182.8884,40371.0
2023-07-27 14:10:00,190.94,191.06,190.36,190.61,50726.0,182.8501,182.965,182.2947,182.5341,50726.0
2023-07-27 14:20:00,190.61,190.66,190.12,190.16,39906.0,182.5341,182.582,182.0649,182.1032,39906.0
2023-07-27 14:30:00,190.09,190.73,190.06,190.64,42368.0,182.0361,182.649,182.0074,182.5628,42368.0
2023-07-27 14:40:00,190.63,190.96,190.62,190.83,47102.0,182.5533,182.8693,182.5437,182.7448,47102.0
2023-07-27 14:50:00,190.81,190.89,189.94,189.96,64818.0,182.7256,182.8023,181.8925,181.9117,64818.0
2023-07-27 15:00:00,189.94,190.3,189.77,190.3,43194.0,181.8925,182.2372,181.7297,182.2372,43194.0
2023-07-27 15:10:00,190.24,190.33,189.72,189.72,35726.0,182.1798,182.266,181.6818,181.6818,35726.0
2023-07-27 15:20:00,189.72,189.78,189.45,189.6,37691.0,181.6818,181.7393,181.4233,181.5669,37691.0
2023-07-27 15:30:00,189.64,190.15,189.49,190.15,72128.0,181.6052,182.0936,181.4616,182.0936,72128.0
2023-07-27 15:40:00,190.12,190.23,189.13,189.29,112430.0,182.0649,182.1702,181.1168,181.27,112430.0
2023-07-27 15:50:00,189.31,189.85,189.03,189.76,314400.0,181.2892,181.8063,181.0211,181.7201,314400.0
2023-07-28 09:30:00,191.29,192.02,190.3,190.89,35550.0,183.1853,183.8844,182.2372,182.8023,35550.0
2023-07-28 09:40:00,191.11,192.1,190.93,191.92,27923.0,183.0129,183.961,182.8406,183.7886,27923.0
2023-07-28 09:50:00,192.0,192.11,190.13,190.49,24370.0,183.8652,183.9706,182.0745,182.4192,24370.0
2023-07-28 10:00:00,190.59,191.47,190.5,191.0,28318.0,182.515,183.3577,182.4288,182.9076,28318.0
2023-07-28 10:10:00,190.97,191.25,190.46,191.04,22549.0,182.8789,183.147,182.3905,182.9459,22549.0
2023-07-28 10:20:00,191.17,191.91,191.16,191.5,15230.0,183.0704,183.779,183.0608,183.3864,15230.0
2023-07-28 10:30:00,191.5,191.96,191.34,191.59,9989.0,183.3864,183.8269,183.2332,183.4726,9989.0
2023-07-28 10:40:00,191.52,191.8,191.36,191.59,18366.0,183.4056,183.6737,183.2523,183.4726,18366.0
2023-07-28 10:50:00,191.66,192.0,191.42,191.79,39509.0,183.5396,183.8652,183.3098,183.6641,39509.0
2023-07-28 11:00:00,191.83,192.31,191.58,192.31,14722.0,183.7024,184.1621,183.463,184.1621,14722.0
2023-07-28 11:10:00,192.26,192.39,192.02,192.31,16255.0,184.1142,184.2387,183.8844,184.1621,16255.0
2023-07-28 11:20:00,192.33,192.86,192.25,192.8,14608.0,184.1812,184.6888,184.1046,184.6313,14608.0
2023-07-28 11:30:00,192.78,192.93,192.55,192.7,12776.0,184.6122,184.7558,184.3919,184.5356,12776.0
2023-07-28 11:40:00,192.7,192.71,191.65,191.79,27042.0,184.5356,184.5451,183.5301,183.6641,27042.0
2023-07-28 11:50:00,191.72,191.75,191.39,191.46,16848.0,183.5971,183.6258,183.2811,183.3481,16848.0
2023-07-28 12:00:00,191.46,192.01,191.44,192.0,17310.0,183.3481,183.8748,183.3289,183.8652,17310.0
2023-07-28 12:10:00,191.95,192.13,191.77,191.78,10819.0,183.8173,183.9897,183.645,183.6545,10819.0
2023-07-28 12:20:00,191.86,192.0,191.75,191.81,6762.0,183.7312,183.8652,183.6258,183.6833,6762.0
2023-07-28 12:30:00,191.85,192.43,191.82,192.14,13529.0,183.7216,184.277,183.6928,183.9993,13529.0
2023-07-28 12:40:00,192.16,192.16,191.9,191.95,17497.0,184.0184,184.0184,183.7695,183.8173,17497.0
2023-07-28 12:50:00,191.95,192.13,191.93,192.02,7466.0,183.8173,183.9897,183.7982,183.8844,7466.0
2023-07-28 13:00:00,192.08,192.08,191.82,191.84,11228.0,183.9418,183.9418,183.6928,183.712,11228.0
2023-07-28 13:10:00,191.84,192.04,191.83,191.93,20875.0,183.712,183.9035,183.7024,183.7982,20875.0
2023-07-28 13:20:00,191.87,191.87,191.57,191.65,11195.0,183.7407,183.7407,183.4534,183.5301,11195.0
2023-07-28 13:30:00,191.65,192.02,191.64,191.91,12685.0,183.5301,183.8844,183.5205,183.779,12685.0
2023-07-28 13:40:00,191.92,192.05,191.85,191.93,8694.0,183.7886,183.9131,183.7216,183.7982,8694.0
2023-07-28 13:50:00,191.93,192.39,191.91,192.34,8209.0,183.7982,184.2387,183.779,184.1908,8209.0
2023-07-28 14:00:00,192.42,192.5,192.2,192.25,6815.0,184.2674,184.344,184.0567,184.1046,6815.0
2023-07-28 14:10:00,192.26,192.55,192.21,192.54,17937.0,184.1142,184.3919,184.0663,184.3823,17937.0
2023-07-28 14:20:00,192.52,192.78,192.52,192.72,6387.0,184.3632,184.6122,184.3632,184.5547,6387.0
2023-07-28 14:30:00,192.69,192.84,192.63,192.83,12095.0,184.526,184.6696,184.4685,184.6601,12095.0
2023-07-28 14:40:00,192.83,193.25,192.75,193.17,15254.0,184.6601,185.0623,184.5834,184.9856,15254.0
2023-07-28 14:50:00,193.16,193.25,192.79,192.81,8645.0,184.9761,185.0623,184.6217,184.6409,8645.0
2023-07-28 15:00:00,192.81,192.85,192.52,192.52,14498.0,184.6409,184.6792,184.3632,184.3632,14498.0
2023-07-28 15:10:00,192.5,192.6,192.37,192.41,16114.0,184.344,184.4398,184.2195,184.2579,16114.0
2023-07-28 15:20:00,192.41,192.41,192.15,192.16,17700.0,184.2579,184.2579,184.0089,184.0184,17700.0
2023-07-28 15:30:00,192.2,192.45,192.05,192.43,26112.0,184.0567,184.2962,183.9131,184.277,26112.0
2023-07-28 15:40:00,192.43,192.46,191.77,191.96,51074.0,184.277,184.3057,183.645,183.8269,51074.0
2023-07-28 15:50:00,191.97,192.43,191.92,192.28,163934.0,183.8365,184.277,183.7886,184.1334,163934.0
2023-07-31 09:30:00,192.87,193.11,192.42,192.6,13488.0,184.6984,184.9282,184.2674,184.4398,13488.0
2023-07-31 09:40:00,192.85,193.11,192.74,193.0,8828.0,184.6792,184.9282,184.5739,184.8229,8828.0
2023-07-31 09:50:00,193.22,193.39,192.54,192.71,8673.0,185.0335,185.1963,184.3823,184.5451,8673.0
2023-07-31 10:00:00,192.61,192.73,192.04,192.1,7872.0,184.4494,184.5643,183.9035,183.961,7872.0
2023-07-31 10:10:00,192.12,192.2,191.2,191.28,6267.0,183.9801,184.0567,183.0991,183.1757,6267.0
2023-07-31 10:20:00,191.4,191.4,190.8,190.92,5038.0,183.2906,183.2906,182.7161,182.831,5038.0
2023-07-31 10:30:00,190.9,191.22,190.83,191.18,8475.0,182.8118,183.1183,182.7448,183.08,8475.0
2023-07-31 10:40:00,191.18,191.18,190.46,190.56,5786.0,183.08,183.08,182.3905,182.4862,5786.0
2023-07-31 10:50:00,190.44,190.71,190.09,190.14,5912.0,182.3713,182.6299,182.0361,182.084,5912.0
2023-07-31 11:00:00,190.29,191.04,190.06,191.04,17962.0,182.2277,182.9459,182.0074,182.9459,17962.0
2023-07-31 11:10:00,191.03,191.1,190.88,191.01,4272.0,182.9363,183.0034,182.7927,182.9172,4272.0
2023-07-31 11:20:00,191.12,191.23,190.91,191.08,8027.0,183.0225,183.1278,182.8214,182.9842,8027.0
2023-07-31 11:30:00,191.14,191.68,191.14,191.25,7199.0,183.0417,183.5588,183.0417,183.147,7199.0
2023-07-31 11:40:00,191.25,191.4,191.2,191.2,5610.0,183.147,183.2906,183.0991,183.0991,5610.0
2023-07-31 11:50:00,191.21,191.36,190.94,191.21,27917.0,183.1087,183.2523,182.8501,183.1087,27917.0
2023-07-31 12:00:00,191.2,191.45,191.04,191.2,5757.0,183.0991,183.3385,182.9459,183.0991,5757.0
2023-07-31 12:10:00,191.17,191.24,191.09,191.1,5181.0,183.0704,183.1374,182.9938,183.0034,5181.0
2023-07-31 12:20:00,191.1,191.44,191.06,191.38,7809.0,183.0034,183.3289,182.965,183.2715,7809.0
2023-07-31 12:30:00,191.35,191.55,191.29,191.39,4078.0,183.2428,183.4343,183.1853,183.2811,4078.0
2023-07-31 12:40:00,191.45,191.95,191.44,191.86,8821.0,183.3385,183.8173,183.3289,183.7312,8821.0
2023-07-31 12:50:00,191.81,192.1,191.79,191.84,11381.0,183.6833,183.961,183.6641,183.712,11381.0
2023-07-31 13:00:00,191.81,192.03,191.51,191.76,7856.0,183.6833,183.894,183.396,183.6354,7856.0
2023-07-31 13:10:00,191.74,191.81,191.37,191.43,12981.0,183.6162,183.6833,183.2619,183.3194,12981.0
2023-07-31 13:20:00,191.38,191.51,191.24,191.28,6299.0,183.2715,183.396,183.1374,183.1757,6299.0
2023-07-31 13:30:00,191.28,191.38,191.21,191.25,8996.0,183.1757,183.2715,183.1087,183.147,8996.0
2023-07-31 13:40:00,191.24,191.34,191.18,191.23,19596.0,183.1374,183.2332,183.08,183.1278,19596.0
2023-07-31 13:50:00,191.23,191.51,191.04,191.28,12421.0,183.1278,183.396,182.9459,183.1757,12421.0
2023-07-31 14:00:00,191.28,191.34,191.12,191.12,11276.0,183.1757,183.2332,183.0225,183.0225,11276.0
2023-07-31 14:10:00,191.13,191.16,190.86,190.96,11113.0,183.0321,183.0608,182.7735,182.8693,11113.0
2023-07-31 14:20:00,190.96,190.96,190.63,190.73,11939.0,182.8693,182.8693,182.5533,182.649,11939.0
2023-07-31 14:30:00,190.77,190.9,190.59,190.89,8377.0,182.6873,182.8118,182.515,182.8023,8377.0
2023-07-31 14:40:00,190.87,190.97,190.75,190.9,13503.0,182.7831,182.8789,182.6682,182.8118,13503.0
2023-07-31 14:50:00,190.95,190.98,190.81,190.92,11640.0,182.8597,182.8884,182.7256,182.831,11640.0
2023-07-31 15:00:00,190.93,191.01,190.64,190.64,10733.0,182.8406,182.9172,182.5628,182.5628,10733.0
2023-07-31 15:10:00,190.66,190.66,190.15,190.15,10831.0,182.582,182.582,182.0936,182.0936,10831.0
2023-07-31 15:20:00,190.11,190.16,189.81,189.88,17470.0,182.0553,182.1032,181.768,181.835,17470.0
2023-07-31 15:30:00,189.93,190.15,189.47,189.5,26433.0,181.8829,182.0936,181.4424,181.4711,26433.0
2023-07-31 15:40:00,189.49,189.54,188.88,188.89,44130.0,181.4616,181.5094,180.8774,180.887,44130.0
2023-07-31 15:50:00,188.86,189.52,188.65,189.5,287048.0,180.8583,181.4903,180.6572,181.4711,287048.0
2023-08-01 09:30:00,189.67,190.06,189.13,189.74,21441.0,181.6339,182.0074,181.1168,181.701,21441.0
2023-08-01 09:40:00,189.62,189.62,188.7,189.16,10174.0,181.5861,181.5861,180.705,181.1455,10174.0
2023-08-01 09:50:00,189.19,189.52,188.92,189.1,7345.0,181.1743,181.4903,180.9157,181.0881,7345.0
2023-08-01 10:00:00,189.09,189.58,188.81,189.03,12508.0,181.0785,181.5478,180.8104,181.0211,12508.0
2023-08-01 10:10:00,188.99,189.08,188.44,188.47,9797.0,180.9828,181.0689,180.4561,180.4848,9797.0
2023-08-01 10:20:00,188.59,188.88,188.49,188.56,16493.0,180.5997,180.8774,180.5039,180.571,16493.0
2023-08-01 10:30:00,188.45,188.59,188.24,188.46,13954.0,180.4656,180.5997,180.2645,180.4752,13954.0
2023-08-01 10:40:00,188.5,188.9,188.39,188.9,15936.0,180.5135,180.8966,180.4082,180.8966,15936.0
2023-08-01 10:50:00,188.9,189.4,188.74,189.29,11285.0,180.8966,181.3754,180.7433,181.27,11285.0
2023-08-01 11:00:00,189.32,189.33,189.12,189.29,15348.0,181.2988,181.3083,181.1072,181.27,15348.0
2023-08-01 11:10:00,189.3,189.48,188.92,189.01,11033.0,181.2796,181.452,180.9157,181.0019,11033.0
2023-08-01 11:20:00,189.07,189.08,188.59,188.59,8046.0,181.0594,181.0689,180.5997,180.5997,8046.0
2023-08-01 11:30:00,188.52,188.58,188.3,188.53,11536.0,180.5327,180.5901,180.322,180.5422,11536.0
2023-08-01 11:40:00,188.48,188.7,188.37,188.5,7911.0,180.4944,180.705,180.389,180.5135,7911.0
2023-08-01 11:50:00,188.55,188.76,188.53,188.64,8596.0,180.5614,180.7625,180.5422,180.6476,8596.0
2023-08-01 12:00:00,188.75,188.84,188.41,188.41,8684.0,180.7529,180.8391,180.4273,180.4273,8684.0
2023-08-01 12:10:00,188.48,188.49,188.02,188.02,12622.0,180.4944,180.5039,180.0538,180.0538,12622.0
2023-08-01 12:20:00,188.01,188.03,187.66,187.8,31069.0,180.0443,180.0634,179.7091,179.8432,31069.0
2023-08-01 12:30:00,187.74,188.1,187.63,187.98,34690.0,179.7857,180.1305,179.6804,180.0155,34690.0
2023-08-01 12:40:00,187.99,188.24,187.88,188.04,23351.0,180.0251,180.2645,179.9198,180.073,23351.0
2023-08-01 12:50:00,188.07,188.07,187.62,187.97,30183.0,180.1017,180.1017,179.6708,180.006,30183.0
2023-08-01 13:00:00,188.14,188.15,187.5,187.57,18224.0,180.1688,180.1783,179.5559,179.6229,18224.0
2023-08-01 13:10:00,187.53,188.27,187.49,188.13,12131.0,179.5846,180.2933,179.5463,180.1592,12131.0
2023-08-01 13:20:00,188.15,188.31,188.01,188.02,9308.0,180.1783,180.3316,180.0443,180.0538,9308.0
2023-08-01 13:30:00,187.98,188.09,187.72,187.8,14421.0,180.0155,180.1209,179.7666,179.8432,14421.0
2023-08-01 13:40:00,187.74,187.74,187.29,187.36,6718.0,179.7857,179.7857,179.3548,179.4218,6718.0
2023-08-01 13:50:00,187.37,187.48,187.26,187.48,15124.0,179.4314,179.5367,179.326,179.5367,15124.0
2023-08-01 14:00:00,187.52,188.0,187.48,187.93,11066.0,179.575,180.0347,179.5367,179.9677,11066.0
2023-08-01 14:10:00,188.08,188.14,187.85,187.93,18268.0,180.1113,180.1688,179.8911,179.9677,18268.0
2023-08-01 14:20:00,187.85,187.91,187.45,187.71,25750.0,179.8911,179.9485,179.508,179.757,25750.0
2023-08-01 14:30:00,187.79,187.93,187.7,187.93,8601.0,179.8336,179.9677,179.7474,179.9677,8601.0
2023-08-01 14:40:00,187.93,188.05,187.75,187.76,11650.0,179.9677,180.0826,179.7953,179.8049,11650.0
2023-08-01 14:50:00,187.8,188.07,187.79,188.07,10582.0,179.8432,180.1017,179.8336,180.1017,10582.0
2023-08-01 15:00:00,188.0,188.19,187.81,187.95,20369.0,180.0347,180.2166,179.8527,179.9868,20369.0
2023-08-01 15:10:00,187.95,188.21,187.7,187.72,16239.0,179.9868,180.2358,179.7474,179.7666,16239.0
2023-08-01 15:20:00,187.7,187.81,187.44,187.53,14414.0,179.7474,179.8527,179.4984,179.5846,14414.0
2023-08-01 15:30:00,187.53,187.58,187.12,187.16,23326.0,179.5846,179.6325,179.192,179.2303,23326.0
2023-08-01 15:40:00,187.13,187.58,186.97,187.58,44597.0,179.2016,179.6325,179.0483,179.6325,44597.0
2023-08-01 15:50:00,187.58,187.95,187.52,187.63,97348.0,179.6325,179.9868,179.575,179.6804,97348.0
2023-08-02 09:30:00,187.09,188.02,186.49,187.91,25382.0,179.1633,180.0538,178.5887,179.9485,25382.0
2023-08-02 09:40:00,188.0,188.16,187.23,187.55,12408.0,180.0347,180.1879,179.2973,179.6038,12408.0
2023-08-02 09:50:00,187.64,188.06,187.5,187.84,4801.0,179.6899,180.0922,179.5559,179.8815,4801.0
2023-08-02 10:00:00,187.69,187.69,186.77,186.93,12316.0,179.7378,179.7378,178.8568,179.01,12316.0
2023-08-02 10:10:00,186.79,187.44,186.75,187.0,20342.0,178.876,179.4984,178.8377,179.0771,20342.0
2023-08-02 10:20:00,186.9,187.9,186.73,187.89,29350.0,178.9813,179.9389,178.8185,179.9294,29350.0
2023-08-02 10:30:00,188.0,188.04,187.6,187.73,5307.0,180.0347,180.073,179.6516,179.7761,5307.0
2023-08-02 10:40:00,187.74,188.5,187.61,188.34,23059.0,179.7857,180.5135,179.6612,180.3603,23059.0
2023-08-02 10:50:00,188.39,188.4,187.48,187.62,14439.0,180.4082,180.4177,179.5367,179.6708,14439.0
2023-08-02 11:00:00,187.62,188.48,187.61,188.08,22579.0,179.6708,180.4944,179.6612,180.1113,22579.0
2023-08-02 11:10:00,188.16,188.26,187.84,187.86,10490.0,180.1879,180.2837,179.8815,179.9006,10490.0
2023-08-02 11:20:00,188.0,188.4,187.99,188.3,10991.0,180.0347,180.4177,180.0251,180.322,10991.0
2023-08-02 11:30:00,188.39,188.39,187.83,187.83,13983.0,180.4082,180.4082,179.8719,179.8719,13983.0
2023-08-02 11:40:00,187.79,188.06,187.56,188.06,21129.0,179.8336,180.0922,179.6133,180.0922,21129.0
2023-08-02 11:50:00,188.06,188.35,187.9,187.9,27732.0,180.0922,180.3699,179.9389,179.9389,27732.0
2023-08-02 12:00:00,187.9,188.38,187.82,188.37,13425.0,179.9389,180.3986,179.8623,180.389,13425.0
2023-08-02 12:10:00,188.3,188.5,188.21,188.32,9524.0,180.322,180.5135,180.2358,180.3411,9524.0
2023-08-02 12:20:00,188.31,188.48,188.22,188.27,7271.0,180.3316,180.4944,180.2454,180.2933,7271.0
2023-08-02 12:30:00,188.33,188.33,187.82,187.84,11139.0,180.3507,180.3507,179.8623,179.8815,11139.0
2023-08-02 12:40:00,187.84,188.38,187.68,188.38,15363.0,179.8815,180.3986,179.7283,180.3986,15363.0
2023-08-02 12:50:00,188.46,188.62,188.2,188.45,43061.0,180.4752,180.6284,180.2262,180.4656,43061.0
2023-08-02 13:00:00,188.48,188.54,187.77,187.77,13893.0,180.4944,180.5518,179.8144,179.8144,13893.0
2023-08-02 13:10:00,187.75,187.99,187.7,187.9,18764.0,179.7953,180.0251,179.7474,179.9389,18764.0
2023-08-02 13:20:00,187.85,187.85,187.26,187.27,9014.0,179.8911,179.8911,179.326,179.3356,9014.0
2023-08-02 13:30:00,187.27,187.43,186.92,186.95,15403.0,179.3356,179.4888,179.0005,179.0292,15403.0
2023-08-02 13:40:00,186.97,187.31,186.94,187.09,11558.0,179.0483,179.3739,179.0196,179.1633,11558.0
2023-08-02 13:50:00,187.1,187.19,186.79,186.9,6648.0,179.1728,179.259,178.876,178.9813,6648.0
2023-08-02 14:00:00,186.83,186.92,186.74,186.76,4815.0,178.9143,179.0005,178.8281,178.8472,4815.0
2023-08-02 14:10:00,186.79,187.06,186.73,186.84,6848.0,178.876,179.1345,178.8185,178.9238,6848.0
2023-08-02 14:20:00,186.78,186.82,186.6,186.81,13902.0,178.8664,178.9047,178.694,178.8951,13902.0
2023-08-02 14:30:00,186.8,186.88,186.71,186.83,3971.0,178.8855,178.9621,178.7994,178.9143,3971.0
2023-08-02 14:40:00,186.85,186.88,186.5,186.64,12291.0,178.9334,178.9621,178.5982,178.7323,12291.0
2023-08-02 14:50:00,186.7,186.79,186.26,186.29,8487.0,178.7898,178.876,178.3684,178.3971,8487.0
2023-08-02 15:00:00,186.35,186.49,186.28,186.38,7352.0,178.4546,178.5887,178.3876,178.4833,7352.0
2023-08-02 15:10:00,186.42,186.47,186.13,186.19,26094.0,178.5216,178.5695,178.2439,178.3014,26094.0
2023-08-02 15:20:00,186.17,186.4,186.02,186.02,21770.0,178.2822,178.5025,178.1386,178.1386,21770.0
2023-08-02 15:30:00,186.01,186.28,185.89,186.13,29248.0,178.129,178.3876,178.0141,178.2439,29248.0
2023-08-02 15:40:00,186.13,186.62,186.13,186.54,40634.0,178.2439,178.7132,178.2439,178.6366,40634.0
2023-08-02 15:50:00,186.52,186.58,185.87,185.95,129331.0,178.6174,178.6749,177.9949,178.0716,129331.0
2023-08-03 09:30:00,185.54,185.91,183.11,183.11,62151.0,177.6789,178.0332,175.3519,175.3519,62151.0
2023-08-03 09:40:00,183.32,183.86,182.35,183.69,30666.0,175.553,176.0701,174.6241,175.9073,30666.0
2023-08-03 09:50:00,183.62,184.13,183.48,183.75,20515.0,175.8403,176.3287,175.7062,175.9648,20515.0
2023-08-03 10:00:00,183.69,183.83,182.69,183.01,31404.0,175.9073,176.0414,174.9497,175.2561,31404.0
2023-08-03 10:10:00,183.17,183.77,183.17,183.46,23670.0,175.4093,175.9839,175.4093,175.687,23670.0
2023-08-03 10:20:00,183.4,183.57,183.18,183.38,11971.0,175.6296,175.7924,175.4189,175.6104,11971.0
2023-08-03 10:30:00,183.31,183.35,182.71,182.82,15851.0,175.5434,175.5817,174.9688,175.0742,15851.0
2023-08-03 10:40:00,182.87,183.16,182.66,183.16,16302.0,175.122,175.3998,174.9209,175.3998,16302.0
2023-08-03 10:50:00,183.17,183.71,183.17,183.33,14976.0,175.4093,175.9265,175.4093,175.5626,14976.0
2023-08-03 11:00:00,183.38,183.51,183.06,183.16,11977.0,175.6104,175.7349,175.304,175.3998,11977.0
2023-08-03 11:10:00,183.13,183.28,182.82,182.84,21216.0,175.371,175.5147,175.0742,175.0933,21216.0
2023-08-03 11:20:00,182.89,183.31,182.88,183.11,21053.0,175.1412,175.5434,175.1316,175.3519,21053.0
2023-08-03 11:30:00,183.16,183.54,182.99,183.54,16015.0,175.3998,175.7637,175.237,175.7637,16015.0
2023-08-03 11:40:00,183.5,183.86,183.43,183.86,11760.0,175.7254,176.0701,175.6583,176.0701,11760.0
2023-08-03 11:50:00,183.86,184.13,183.81,184.13,13156.0,176.0701,176.3287,176.0222,176.3287,13156.0
2023-08-03 12:00:00,184.37,184.37,184.03,184.14,7410.0,176.5585,176.5585,176.2329,176.3382,7410.0
2023-08-03 12:10:00,184.12,184.18,183.73,183.98,9136.0,176.3191,176.3765,175.9456,176.185,9136.0
2023-08-03 12:20:00,184.03,184.04,183.52,183.58,8623.0,176.2329,176.2425,175.7445,175.802,8623.0
2023-08-03 12:30:00,183.61,183.83,183.61,183.76,16417.0,175.8307,176.0414,175.8307,175.9743,16417.0
2023-08-03 12:40:00,183.76,183.88,183.71,183.73,7571.0,175.9743,176.0893,175.9265,175.9456,7571.0
2023-08-03 12:50:00,183.73,183.97,183.6,183.82,25057.0,175.9456,176.1754,175.8211,176.0318,25057.0
2023-08-03 13:00:00,183.8,183.85,183.52,183.53,5843.0,176.0126,176.0605,175.7445,175.7541,5843.0
2023-08-03 13:10:00,183.56,184.2,183.54,184.2,16145.0,175.7828,176.3957,175.7637,176.3957,16145.0
2023-08-03 13:20:00,184.2,184.58,184.17,184.34,12661.0,176.3957,176.7596,176.367,176.5298,12661.0
2023-08-03 13:30:00,184.51,184.55,184.17,184.55,5125.0,176.6926,176.7309,176.367,176.7309,5125.0
2023-08-03 13:40:00,184.59,184.65,184.48,184.65,3007.0,176.7692,176.8266,176.6638,176.8266,3007.0
2023-08-03 13:50:00,184.6,184.8,184.51,184.75,10111.0,176.7787,176.9703,176.6926,176.9224,10111.0
2023-08-03 14:00:00,184.75,184.82,184.54,184.55,6878.0,176.9224,176.9894,176.7213,176.7309,6878.0
2023-08-03 14:10:00,184.51,184.51,184.15,184.15,8358.0,176.6926,176.6926,176.3478,176.3478,8358.0
2023-08-03 14:20:00,184.21,184.52,184.16,184.49,6134.0,176.4053,176.7021,176.3574,176.6734,6134.0
2023-08-03 14:30:00,184.53,184.53,184.13,184.16,5069.0,176.7117,176.7117,176.3287,176.3574,5069.0
2023-08-03 14:40:00,184.15,184.38,184.12,184.33,9854.0,176.3478,176.5681,176.3191,176.5202,9854.0
2023-08-03 14:50:00,184.33,184.53,184.29,184.53,8619.0,176.5202,176.7117,176.4819,176.7117,8619.0
2023-08-03 15:00:00,184.5,184.65,184.45,184.64,6115.0,176.683,176.8266,176.6351,176.8171,6115.0
2023-08-03 15:10:00,184.62,184.76,184.49,184.76,13077.0,176.7979,176.932,176.6734,176.932,13077.0
2023-08-03 15:20:00,184.77,184.9,184.73,184.78,9278.0,176.9415,177.066,176.9032,176.9511,9278.0
2023-08-03 15:30:00,184.79,185.04,184.79,185.01,16532.0,176.9607,177.2001,176.9607,177.1714,16532.0
2023-08-03 15:40:00,185.02,185.06,184.9,185.0,49093.0,177.181,177.2193,177.066,177.1618,49093.0
2023-08-03 15:50:00,184.98,185.52,184.81,185.16,157683.0,177.1426,177.6598,176.9799,177.315,157683.0
2023-08-04 09:30:00,185.99,186.11,185.62,185.8,8231.0,178.1099,178.2248,177.7555,177.9279,8231.0
2023-08-04 09:40:00,185.59,186.0,185.33,185.82,6155.0,177.7268,178.1194,177.4778,177.9471,6155.0
2023-08-04 09:50:00,185.97,186.59,185.96,186.4,12517.0,178.0907,178.6844,178.0811,178.5025,12517.0
2023-08-04 10:00:00,186.42,186.7,186.0,186.06,10879.0,178.5216,178.7898,178.1194,178.1769,10879.0
2023-08-04 10:10:00,186.08,186.42,185.97,186.4,10585.0,178.196,178.5216,178.0907,178.5025,10585.0
2023-08-04 10:20:00,186.38,186.68,186.21,186.55,7005.0,178.4833,178.7706,178.3205,178.6461,7005.0
2023-08-04 10:30:00,186.61,186.95,186.61,186.95,6760.0,178.7036,179.0292,178.7036,179.0292,6760.0
2023-08-04 10:40:00,187.1,187.5,187.09,187.36,7709.0,179.1728,179.5559,179.1633,179.4218,7709.0
2023-08-04 10:50:00,187.39,187.39,187.04,187.29,8254.0,179.4505,179.4505,179.1154,179.3548,8254.0
2023-08-04 11:00:00,187.21,187.21,186.92,186.94,6081.0,179.2782,179.2782,179.0005,179.0196,6081.0
2023-08-04 11:10:00,186.92,187.04,186.81,187.0,6202.0,179.0005,179.1154,178.8951,179.0771,6202.0
2023-08-04 11:20:00,187.0,187.02,186.84,186.88,7974.0,179.0771,179.0962,178.9238,178.9621,7974.0
2023-08-04 11:30:00,186.89,187.08,186.83,187.08,4479.0,178.9717,179.1537,178.9143,179.1537,4479.0
2023-08-04 11:40:00,187.14,187.25,186.93,186.94,13154.0,179.2111,179.3165,179.01,179.0196,13154.0
2023-08-04 11:50:00,186.94,187.04,186.77,186.95,4055.0,179.0196,179.1154,178.8568,179.0292,4055.0
2023-08-04 12:00:00,186.98,187.1,186.92,186.96,7303.0,179.0579,179.1728,179.0005,179.0388,7303.0
2023-08-04 12:10:00,186.93,187.19,186.9,187.18,3082.0,179.01,179.259,178.9813,179.2494,3082.0
2023-08-04 12:20:00,187.17,187.17,186.87,186.92,7789.0,179.2399,179.2399,178.9526,179.0005,7789.0
2023-08-04 12:30:00,186.9,187.13,186.88,187.02,7019.0,178.9813,179.2016,178.9621,179.0962,7019.0
2023-08-04 12:40:00,187.02,187.2,186.97,187.2,3528.0,179.0962,179.2686,179.0483,179.2686,3528.0
2023-08-04 12:50:00,187.2,187.35,187.16,187.27,2256.0,179.2686,179.4122,179.2303,179.3356,2256.0
2023-08-04 13:00:00,187.25,187.33,187.21,187.24,4340.0,179.3165,179.3931,179.2782,179.3069,4340.0
2023-08-04 13:10:00,187.24,187.35,187.15,187.23,7387.0,179.3069,179.4122,179.2207,179.2973,7387.0
2023-08-04 13:20:00,187.24,187.24,186.56,186.62,20108.0,179.3069,179.3069,178.6557,178.7132,20108.0
2023-08-04 13:30:00,186.66,186.85,186.66,186.7,6782.0,178.7515,178.9334,178.7515,178.7898,6782.0
2023-08-04 13:40:00,186.65,186.75,186.61,186.61,6813.0,178.7419,178.8377,178.7036,178.7036,6813.0
2023-08-04 13:50:00,186.6,186.69,186.43,186.45,10428.0,178.694,178.7802,178.5312,178.5504,10428.0
2023-08-04 14:00:00,186.45,186.58,186.21,186.58,16821.0,178.5504,178.6749,178.3205,178.6749,16821.0
2023-08-04 14:10:00,186.58,186.65,186.51,186.55,8912.0,178.6749,178.7419,178.6078,178.6461,8912.0
2023-08-04 14:20:00,186.55,186.55,186.18,186.32,13973.0,178.6461,178.6461,178.2918,178.4259,13973.0
2023-08-04 14:30:00,186.31,186.32,186.16,186.19,11812.0,178.4163,178.4259,178.2727,178.3014,11812.0
2023-08-04 14:40:00,186.22,186.27,186.11,186.15,7798.0,178.3301,178.378,178.2248,178.2631,7798.0
2023-08-04 14:50:00,186.21,186.35,186.2,186.33,7698.0,178.3205,178.4546,178.311,178.4355,7698.0
2023-08-04 15:00:00,186.35,186.53,186.19,186.19,14364.0,178.4546,178.627,178.3014,178.3014,14364.0
2023-08-04 15:10:00,186.24,186.36,186.07,186.08,16408.0,178.3493,178.4642,178.1865,178.196,16408.0
2023-08-04 15:20:00,186.07,186.22,186.04,186.2,13169.0,178.1865,178.3301,178.1577,178.311,13169.0
2023-08-04 15:30:00,186.24,186.32,185.83,185.84,23939.0,178.3493,178.4259,177.9566,177.9662,23939.0
2023-08-04 15:40:00,185.82,186.13,185.77,185.85,26296.0,177.9471,178.2439,177.8992,177.9758,26296.0
2023-08-04 15:50:00,185.82,186.63,185.79,186.45,170277.0,177.9471,178.7227,177.9183,178.5504,170277.0
2023-08-07 09:30:00,187.07,188.3,187.07,188.28,27346.0,179.1441,180.322,179.1441,180.3028,27346.0
2023-08-07 09:40:00,187.94,188.15,187.45,188.08,17107.0,179.9772,180.1783,179.508,180.1113,17107.0
2023-08-07 09:50:00,188.06,188.43,187.7,188.12,15631.0,180.0922,180.4465,179.7474,180.1496,15631.0
2023-08-07 10:00:00,188.04,188.26,187.79,188.04,14084.0,180.073,180.2837,179.8336,180.073,14084.0
2023-08-07 10:10:00,187.94,187.97,187.73,187.77,10885.0,179.9772,180.006,179.7761,179.8144,10885.0
2023-08-07 10:20:00,187.87,187.97,187.66,187.91,12838.0,179.9102,180.006,179.7091,179.9485,12838.0
2023-08-07 10:30:00,187.99,188.03,187.83,187.97,16675.0,180.0251,180.0634,179.8719,180.006,16675.0
2023-08-07 10:40:00,187.86,188.17,187.77,187.83,19672.0,179.9006,180.1975,179.8144,179.8719,19672.0
2023-08-07 10:50:00,187.84,188.2,187.84,188.07,14626.0,179.8815,180.2262,179.8815,180.1017,14626.0
2023-08-07 11:00:00,188.06,188.52,188.0,188.4,10157.0,180.0922,180.5327,180.0347,180.4177,10157.0
2023-08-07 11:10:00,188.46,189.68,188.45,189.58,37291.0,180.4752,181.6435,180.4656,181.5478,37291.0
2023-08-07 11:20:00,189.65,189.85,189.46,189.64,10229.0,181.6148,181.8063,181.4328,181.6052,10229.0
2023-08-07 11:30:00,189.59,189.74,189.39,189.52,13001.0,181.5573,181.701,181.3658,181.4903,13001.0
2023-08-07 11:40:00,189.46,189.51,188.88,188.94,6950.0,181.4328,181.4807,180.8774,180.9349,6950.0
2023-08-07 11:50:00,188.97,188.97,188.45,188.62,6858.0,180.9636,180.9636,180.4656,180.6284,6858.0
2023-08-07 12:00:00,188.62,188.64,188.32,188.38,4894.0,180.6284,180.6476,180.3411,180.3986,4894.0
2023-08-07 12:10:00,188.38,188.44,188.14,188.22,11249.0,180.3986,180.4561,180.1688,180.2454,11249.0
2023-08-07 12:20:00,188.19,188.29,188.07,188.14,6949.0,180.2166,180.3124,180.1017,180.1688,6949.0
2023-08-07 12:30:00,188.11,188.14,187.82,188.0,16005.0,180.14,180.1688,179.8623,180.0347,16005.0
2023-08-07 12:40:00,187.92,188.04,187.76,187.8,12170.0,179.9581,180.073,179.8049,179.8432,12170.0
2023-08-07 12:50:00,187.84,188.17,187.81,188.16,7143.0,179.8815,180.1975,179.8527,180.1879,7143.0
2023-08-07 13:00:00,188.1,188.16,188.02,188.09,6157.0,180.1305,180.1879,180.0538,180.1209,6157.0
2023-08-07 13:10:00,188.06,188.43,188.0,188.27,25025.0,180.0922,180.4465,180.0347,180.2933,25025.0
2023-08-07 13:20:00,188.3,188.79,188.29,188.56,6546.0,180.322,180.7912,180.3124,180.571,6546.0
2023-08-07 13:30:00,188.6,188.76,188.59,188.7,4902.0,180.6093,180.7625,180.5997,180.705,4902.0
2023-08-07 13:40:00,188.69,189.0,188.55,188.93,4936.0,180.6955,180.9923,180.5614,180.9253,4936.0
2023-08-07 13:50:00,188.93,189.36,188.85,189.23,11076.0,180.9253,181.3371,180.8487,181.2126,11076.0
2023-08-07 14:00:00,189.26,189.26,188.93,188.95,7529.0,181.2413,181.2413,180.9253,180.9444,7529.0
2023-08-07 14:10:00,188.95,189.07,188.62,188.67,17107.0,180.9444,181.0594,180.6284,180.6763,17107.0
2023-08-07 14:20:00,188.51,188.72,188.51,188.59,8113.0,180.5231,180.7242,180.5231,180.5997,8113.0
2023-08-07 14:30:00,188.59,188.99,188.52,188.87,15822.0,180.5997,180.9828,180.5327,180.8678,15822.0
2023-08-07 14:40:00,188.84,188.93,188.7,188.7,8475.0,180.8391,180.9253,180.705,180.705,8475.0
2023-08-07 14:50:00,188.73,188.77,188.54,188.67,10882.0,180.7338,180.7721,180.5518,180.6763,10882.0
2023-08-07 15:00:00,188.64,188.77,188.53,188.54,10613.0,180.6476,180.7721,180.5422,180.5518,10613.0
2023-08-07 15:10:00,188.54,188.62,188.37,188.39,12056.0,180.5518,180.6284,180.389,180.4082,12056.0
2023-08-07 15:20:00,188.37,188.77,188.37,188.71,26939.0,180.389,180.7721,180.389,180.7146,26939.0
2023-08-07 15:30:00,188.69,188.72,188.46,188.47,16198.0,180.6955,180.7242,180.4752,180.4848,16198.0
2023-08-07 15:40:00,188.52,188.61,188.13,188.16,21857.0,180.5327,180.6189,180.1592,180.1879,21857.0
2023-08-07 15:50:00,188.17,188.29,187.7,187.95,142363.0,180.1975,180.3124,179.7474,179.9868,142363.0
2023-08-08 09:30:00,187.33,187.43,186.58,186.73,8516.0,179.3931,179.4888,178.6749,178.8185,8516.0
2023-08-08 09:40:00,186.52,186.72,186.36,186.47,2854.0,178.6174,178.8089,178.4642,178.5695,2854.0
2023-08-08 09:50:00,186.42,186.57,185.9,186.1,2545.0,178.5216,178.6653,178.0237,178.2152,2545.0
2023-08-08 10:00:00,186.14,186.36,186.0,186.2,13911.0,178.2535,178.4642,178.1194,178.311,13911.0
2023-08-08 10:10:00,186.23,186.26,185.18,185.34,5717.0,178.3397,178.3684,177.3342,177.4874,5717.0
2023-08-08 10:20:00,185.45,185.6,185.17,185.42,4338.0,177.5927,177.7364,177.3246,177.564,4338.0
2023-08-08 10:30:00,185.37,185.51,185.15,185.2,3263.0,177.5161,177.6502,177.3054,177.3533,3263.0
2023-08-08 10:40:00,185.01,185.52,185.0,185.43,5506.0,177.1714,177.6598,177.1618,177.5736,5506.0
2023-08-08 10:50:00,185.43,185.95,185.35,185.9,11896.0,177.5736,178.0716,177.497,178.0237,11896.0
2023-08-08 11:00:00,185.91,186.05,185.81,185.85,3669.0,178.0332,178.1673,177.9375,177.9758,3669.0
2023-08-08 11:10:00,185.91,186.25,185.91,186.25,5663.0,178.0332,178.3588,178.0332,178.3588,5663.0
2023-08-08 11:20:00,186.18,186.34,186.04,186.21,4916.0,178.2918,178.445,178.1577,178.3205,4916.0
2023-08-08 11:30:00,186.22,186.28,185.96,186.02,7531.0,178.3301,178.3876,178.0811,178.1386,7531.0
2023-08-08 11:40:00,186.13,186.41,186.11,186.21,3717.0,178.2439,178.5121,178.2248,178.3205,3717.0
2023-08-08 11:50:00,186.12,186.15,185.81,185.89,5628.0,178.2343,178.2631,177.9375,178.0141,5628.0
2023-08-08 12:00:00,185.91,185.91,185.33,185.38,5638.0,178.0332,178.0332,177.4778,177.5257,5638.0
2023-08-08 12:10:00,185.44,185.65,185.4,185.41,7798.0,177.5832,177.7843,177.5449,177.5544,7798.0
2023-08-08 12:20:00,185.41,185.73,185.4,185.61,6364.0,177.5544,177.8609,177.5449,177.746,6364.0
2023-08-08 12:30:00,185.61,185.9,185.61,185.84,4343.0,177.746,178.0237,177.746,177.9662,4343.0
2023-08-08 12:40:00,185.79,186.13,185.79,186.06,2687.0,177.9183,178.2439,177.9183,178.1769,2687.0
2023-08-08 12:50:00,186.12,186.31,186.03,186.09,26600.0,178.2343,178.4163,178.1482,178.2056,26600.0
2023-08-08 13:00:00,186.14,186.33,186.02,186.33,5592.0,178.2535,178.4355,178.1386,178.4355,5592.0
2023-08-08 13:10:00,186.3,186.3,186.03,186.18,8303.0,178.4067,178.4067,178.1482,178.2918,8303.0
2023-08-08 13:20:00,186.15,186.26,186.05,186.14,4122.0,178.2631,178.3684,178.1673,178.2535,4122.0
2023-08-08 13:30:00,186.15,186.15,185.91,186.03,5496.0,178.2631,178.2631,178.0332,178.1482,5496.0
2023-08-08 13:40:00,186.03,186.13,185.89,185.89,4530.0,178.1482,178.2439,178.0141,178.0141,4530.0
2023-08-08 13:50:00,185.87,185.89,185.66,185.7,5035.0,177.9949,178.0141,177.7938,177.8321,5035.0
2023-08-08 14:00:00,185.62,185.64,185.55,185.58,2639.0,177.7555,177.7747,177.6885,177.7172,2639.0
2023-08-08 14:10:00,185.61,185.8,185.61,185.75,2859.0,177.746,177.9279,177.746,177.88,2859.0
2023-08-08 14:20:00,185.8,185.95,185.75,185.75,6845.0,177.9279,178.0716,177.88,177.88,6845.0
2023-08-08 14:30:00,185.72,185.78,185.5,185.53,3682.0,177.8513,177.9088,177.6406,177.6693,3682.0
2023-08-08 14:40:00,185.56,185.63,185.42,185.43,3129.0,177.6981,177.7651,177.564,177.5736,3129.0
2023-08-08 14:50:00,185.46,185.78,185.41,185.73,4459.0,177.6023,177.9088,177.5544,177.8609,4459.0
2023-08-08 15:00:00,185.71,185.83,185.68,185.77,2829.0,177.8417,177.9566,177.813,177.8992,2829.0
2023-08-08 15:10:00,185.75,185.97,185.65,185.97,3817.0,177.88,178.0907,177.7843,178.0907,3817.0
2023-08-08 15:20:00,185.95,186.03,185.84,185.84,8412.0,178.0716,178.1482,177.9662,177.9662,8412.0
2023-08-08 15:30:00,185.84,186.06,185.83,185.98,10457.0,177.9662,178.1769,177.9566,178.1003,10457.0
2023-08-08 15:40:00,186.0,186.12,185.6,185.61,22175.0,178.1194,178.2343,177.7364,177.746,22175.0
2023-08-08 15:50:00,185.57,185.7,185.3,185.57,76436.0,177.7077,177.8321,177.4491,177.7077,76436.0
2023-08-09 09:30:00,185.61,186.26,185.61,186.26,8388.0,177.746,178.3684,177.746,178.3684,8388.0
2023-08-09 09:40:00,186.25,186.48,186.01,186.36,13152.0,178.3588,178.5791,178.129,178.4642,13152.0
2023-08-09 09:50:00,186.34,186.94,186.34,186.76,3818.0,178.445,179.0196,178.445,178.8472,3818.0
2023-08-09 10:00:00,186.8,186.91,186.38,186.39,8276.0,178.8855,178.9909,178.4833,178.4929,8276.0
2023-08-09 10:10:00,186.41,186.47,185.94,186.0,23221.0,178.5121,178.5695,178.062,178.1194,23221.0
2023-08-09 10:20:00,185.96,186.59,185.87,186.56,29333.0,178.0811,178.6844,177.9949,178.6557,29333.0
2023-08-09 10:30:00,186.66,187.12,186.65,187.11,2034.0,178.7515,179.192,178.7419,179.1824,2034.0
2023-08-09 10:40:00,187.15,187.22,186.83,186.83,7316.0,179.2207,179.2877,178.9143,178.9143,7316.0
2023-08-09 10:50:00,186.79,187.01,186.5,187.01,4976.0,178.876,179.0866,178.5982,179.0866,4976.0
2023-08-09 11:00:00,187.03,187.14,186.68,186.7,5006.0,179.1058,179.2111,178.7706,178.7898,5006.0
2023-08-09 11:10:00,186.78,186.94,186.34,186.47,6157.0,178.8664,179.0196,178.445,178.5695,6157.0
2023-08-09 11:20:00,186.43,186.48,186.24,186.34,8745.0,178.5312,178.5791,178.3493,178.445,8745.0
2023-08-09 11:30:00,186.26,186.26,185.79,185.91,23988.0,178.3684,178.3684,177.9183,178.0332,23988.0
2023-08-09 11:40:00,185.84,186.08,185.7,185.9,5927.0,177.9662,178.196,177.8321,178.0237,5927.0
2023-08-09 11:50:00,185.95,186.04,185.75,185.87,4580.0,178.0716,178.1577,177.88,177.9949,4580.0
2023-08-09 12:00:00,185.77,186.35,185.77,186.34,4518.0,177.8992,178.4546,177.8992,178.445,4518.0
2023-08-09 12:10:00,186.29,186.4,186.17,186.34,3575.0,178.3971,178.5025,178.2822,178.445,3575.0
2023-08-09 12:20:00,186.33,186.65,186.28,186.53,5590.0,178.4355,178.7419,178.3876,178.627,5590.0
2023-08-09 12:30:00,186.47,186.55,186.34,186.45,2440.0,178.5695,178.6461,178.445,178.5504,2440.0
2023-08-09 12:40:00,186.47,186.66,186.39,186.66,9581.0,178.5695,178.7515,178.4929,178.7515,9581.0
2023-08-09 12:50:00,186.61,186.8,186.58,186.68,2211.0,178.7036,178.8855,178.6749,178.7706,2211.0
2023-08-09 13:00:00,186.68,186.91,186.54,186.83,4480.0,178.7706,178.9909,178.6366,178.9143,4480.0
2023-08-09 13:10:00,187.03,187.39,186.98,187.38,2135.0,179.1058,179.4505,179.0579,179.441,2135.0
2023-08-09 13:20:00,187.39,187.48,187.3,187.38,3156.0,179.4505,179.5367,179.3644,179.441,3156.0
2023-08-09 13:30:00,187.35,187.42,187.18,187.38,5194.0,179.4122,179.4793,179.2494,179.441,5194.0
2023-08-09 13:40:00,187.46,187.46,187.35,187.41,1093.0,179.5176,179.5176,179.4122,179.4697,1093.0
2023-08-09 13:50:00,187.41,187.54,187.34,187.38,2702.0,179.4697,179.5942,179.4027,179.441,2702.0
2023-08-09 14:00:00,187.33,187.46,187.27,187.37,2955.0,179.3931,179.5176,179.3356,179.4314,2955.0
2023-08-09 14:10:00,187.51,187.53,187.44,187.44,635.0,179.5655,179.5846,179.4984,179.4984,635.0
2023-08-09 14:20:00,187.5,187.7,187.45,187.69,4783.0,179.5559,179.7474,179.508,179.7378,4783.0
2023-08-09 14:30:00,187.69,188.12,187.68,187.99,7665.0,179.7378,180.1496,179.7283,180.0251,7665.0
2023-08-09 14:40:00,187.95,188.07,187.76,188.0,4188.0,179.9868,180.1017,179.8049,180.0347,4188.0
2023-08-09 14:50:00,187.96,188.12,187.94,188.06,6014.0,179.9964,180.1496,179.9772,180.0922,6014.0
2023-08-09 15:00:00,188.0,188.01,187.78,187.78,3931.0,180.0347,180.0443,179.824,179.824,3931.0
2023-08-09 15:10:00,187.77,187.95,187.66,187.66,5961.0,179.8144,179.9868,179.7091,179.7091,5961.0
2023-08-09 15:20:00,187.69,187.75,187.31,187.31,5613.0,179.7378,179.7953,179.3739,179.3739,5613.0
2023-08-09 15:30:00,187.34,187.66,187.31,187.64,10794.0,179.4027,179.7091,179.3739,179.6899,10794.0
2023-08-09 15:40:00,187.62,187.7,187.02,187.11,11517.0,179.6708,179.7474,179.0962,179.1824,11517.0
2023-08-09 15:50:00,187.02,187.49,187.02,187.16,67994.0,179.0962,179.5463,179.0962,179.2303,67994.0
2023-08-10 09:30:00,186.97,187.81,186.91,187.8,7602.0,179.0483,179.8527,178.9909,179.8432,7602.0
2023-08-10 09:40:00,187.74,188.05,187.6,187.65,3057.0,179.7857,180.0826,179.6516,179.6995,3057.0
2023-08-10 09:50:00,187.55,187.84,187.5,187.8,5908.0,179.6038,179.8815,179.5559,179.8432,5908.0
2023-08-10 10:00:00,187.8,188.24,187.76,188.11,8845.0,179.8432,180.2645,179.8049,180.14,8845.0
2023-08-10 10:10:00,188.05,188.5,187.9,188.04,8996.0,180.0826,180.5135,179.9389,180.073,8996.0
2023-08-10 10:20:00,187.68,188.17,187.68,187.87,5951.0,179.7283,180.1975,179.7283,179.9102,5951.0
2023-08-10 10:30:00,187.83,187.89,187.33,187.4,26646.0,179.8719,179.9294,179.3931,179.4601,26646.0
2023-08-10 10:40:00,187.43,187.56,186.9,187.06,14804.0,179.4888,179.6133,178.9813,179.1345,14804.0
2023-08-10 10:50:00,187.09,187.27,187.0,187.16,7149.0,179.1633,179.3356,179.0771,179.2303,7149.0
2023-08-10 11:00:00,186.99,186.99,186.59,186.92,9315.0,179.0675,179.0675,178.6844,179.0005,9315.0
2023-08-10 11:10:00,186.91,187.11,186.73,186.75,10260.0,178.9909,179.1824,178.8185,178.8377,10260.0
2023-08-10 11:20:00,186.83,187.25,186.73,187.25,3704.0,178.9143,179.3165,178.8185,179.3165,3704.0
2023-08-10 11:30:00,187.25,187.29,187.08,187.19,3204.0,179.3165,179.3548,179.1537,179.259,3204.0
2023-08-10 11:40:00,187.23,187.23,186.7,186.77,5247.0,179.2973,179.2973,178.7898,178.8568,5247.0
2023-08-10 11:50:00,186.75,187.01,186.65,187.01,2831.0,178.8377,179.0866,178.7419,179.0866,2831.0
2023-08-10 12:00:00,187.02,187.02,186.75,186.81,3725.0,179.0962,179.0962,178.8377,178.8951,3725.0
2023-08-10 12:10:00,186.77,187.0,186.7,186.82,6087.0,178.8568,179.0771,178.7898,178.9047,6087.0
2023-08-10 12:20:00,186.88,186.98,186.75,186.92,11397.0,178.9621,179.0579,178.8377,179.0005,11397.0
2023-08-10 12:30:00,186.93,187.16,186.88,187.16,4488.0,179.01,179.2303,178.9621,179.2303,4488.0
2023-08-10 12:40:00,187.16,187.22,187.04,187.18,4404.0,179.2303,179.2877,179.1154,179.2494,4404.0
2023-08-10 12:50:00,187.21,187.27,186.99,187.0,6336.0,179.2782,179.3356,179.0675,179.0771,6336.0
2023-08-10 13:00:00,187.19,187.26,186.92,187.02,2444.0,179.259,179.326,179.0005,179.0962,2444.0
2023-08-10 13:10:00,186.96,187.19,186.91,187.12,3590.0,179.0388,179.259,178.9909,179.192,3590.0
2023-08-10 13:20:00,187.06,187.06,186.72,186.72,2139.0,179.1345,179.1345,178.8089,178.8089,2139.0
2023-08-10 13:30:00,186.6,186.69,186.53,186.53,1954.0,178.694,178.7802,178.627,178.627,1954.0
2023-08-10 13:40:00,186.57,186.64,186.36,186.52,2889.0,178.6653,178.7323,178.4642,178.6174,2889.0
2023-08-10 13:50:00,186.6,186.68,186.41,186.5,1898.0,178.694,178.7706,178.5121,178.5982,1898.0
2023-08-10 14:00:00,186.47,186.7,186.41,186.63,2619.0,178.5695,178.7898,178.5121,178.7227,2619.0
2023-08-10 14:10:00,186.73,187.15,186.73,187.09,4655.0,178.8185,179.2207,178.8185,179.1633,4655.0
2023-08-10 14:20:00,187.07,187.13,186.96,187.0,2824.0,179.1441,179.2016,179.0388,179.0771,2824.0
2023-08-10 14:30:00,187.0,187.0,186.62,186.71,2740.0,179.0771,179.0771,178.7132,178.7994,2740.0
2023-08-10 14:40:00,186.66,186.88,186.61,186.84,2132.0,178.7515,178.9621,178.7036,178.9238,2132.0
2023-08-10 14:50:00,186.91,187.02,186.88,186.93,2544.0,178.9909,179.0962,178.9621,179.01,2544.0
2023-08-10 15:00:00,186.91,186.91,186.66,186.85,3446.0,178.9909,178.9909,178.7515,178.9334,3446.0
2023-08-10 15:10:00,186.93,186.93,186.76,186.82,3042.0,179.01,179.01,178.8472,178.9047,3042.0
2023-08-10 15:20:00,186.77,186.79,186.51,186.54,5448.0,178.8568,178.876,178.6078,178.6366,5448.0
2023-08-10 15:30:00,186.56,186.56,186.19,186.2,8637.0,178.6557,178.6557,178.3014,178.311,8637.0
2023-08-10 15:40:00,186.16,186.16,185.73,186.06,11499.0,178.2727,178.2727,177.8609,178.1769,11499.0
2023-08-10 15:50:00,186.02,186.55,185.97,186.37,43060.0,178.1386,178.6461,178.0907,178.4738,43060.0
2023-08-11 09:30:00,187.18,187.5,186.51,186.8,16322.0,179.2494,179.5559,178.6078,178.8855,16322.0
2023-08-11 09:40:00,186.72,186.72,186.08,186.33,6538.0,178.8089,178.8089,178.196,178.4355,6538.0
2023-08-11 09:50:00,186.41,186.8,186.32,186.7,7015.0,178.5121,178.8855,178.4259,178.7898,7015.0
2023-08-11 10:00:00,186.8,186.96,186.59,186.81,6548.0,178.8855,179.0388,178.6844,178.8951,6548.0
2023-08-11 10:10:00,186.78,187.19,186.64,187.09,4447.0,178.8664,179.259,178.7323,179.1633,4447.0
2023-08-11 10:20:00,187.09,187.27,186.86,186.93,4268.0,179.1633,179.3356,178.943,179.01,4268.0
2023-08-11 10:30:00,186.95,186.95,186.64,186.91,2851.0,179.0292,179.0292,178.7323,178.9909,2851.0
2023-08-11 10:40:00,187.02,187.07,186.77,187.04,4105.0,179.0962,179.1441,178.8568,179.1154,4105.0
2023-08-11 10:50:00,187.16,187.17,186.75,186.75,3753.0,179.2303,179.2399,178.8377,178.8377,3753.0
2023-08-11 11:00:00,186.82,186.97,186.71,186.97,4455.0,178.9047,179.0483,178.7994,179.0483,4455.0
2023-08-11 11:10:00,186.91,186.95,186.76,186.95,3820.0,178.9909,179.0292,178.8472,179.0292,3820.0
2023-08-11 11:20:00,186.96,187.41,186.95,187.15,9276.0,179.0388,179.4697,179.0292,179.2207,9276.0
2023-08-11 11:30:00,187.16,187.72,187.14,187.71,6774.0,179.2303,179.7666,179.2111,179.757,6774.0
2023-08-11 11:40:00,187.72,187.93,187.66,187.92,4596.0,179.7666,179.9677,179.7091,179.9581,4596.0
2023-08-11 11:50:00,187.82,187.95,187.75,187.9,2789.0,179.8623,179.9868,179.7953,179.9389,2789.0
2023-08-11 12:00:00,188.02,188.11,187.7,187.7,5093.0,180.0538,180.14,179.7474,179.7474,5093.0
2023-08-11 12:10:00,187.76,187.76,187.58,187.58,2494.0,179.8049,179.8049,179.6325,179.6325,2494.0
2023-08-11 12:20:00,187.52,187.82,187.52,187.76,4794.0,179.575,179.8623,179.575,179.8049,4794.0
2023-08-11 12:30:00,187.84,188.01,187.72,187.77,7126.0,179.8815,180.0443,179.7666,179.8144,7126.0
2023-08-11 12:40:00,187.78,187.79,187.63,187.76,2070.0,179.824,179.8336,179.6804,179.8049,2070.0
2023-08-11 12:50:00,187.76,187.77,187.53,187.65,3409.0,179.8049,179.8144,179.5846,179.6995,3409.0
2023-08-11 13:00:00,187.68,187.71,187.16,187.19,4913.0,179.7283,179.757,179.2303,179.259,4913.0
2023-08-11 13:10:00,187.22,187.29,187.11,187.15,5638.0,179.2877,179.3548,179.1824,179.2207,5638.0
2023-08-11 13:20:00,187.14,187.32,187.05,187.31,4609.0,179.2111,179.3835,179.1249,179.3739,4609.0
2023-08-11 13:30:00,187.32,187.49,187.27,187.28,2671.0,179.3835,179.5463,179.3356,179.3452,2671.0
2023-08-11 13:40:00,187.31,187.33,187.05,187.11,5520.0,179.3739,179.3931,179.1249,179.1824,5520.0
2023-08-11 13:50:00,187.06,187.12,186.89,186.96,5941.0,179.1345,179.192,178.9717,179.0388,5941.0
2023-08-11 14:00:00,186.94,187.02,186.83,186.89,2548.0,179.0196,179.0962,178.9143,178.9717,2548.0
2023-08-11 14:10:00,186.86,186.94,186.78,186.94,5732.0,178.943,179.0196,178.8664,179.0196,5732.0
2023-08-11 14:20:00,186.95,187.25,186.95,187.18,4905.0,179.0292,179.3165,179.0292,179.2494,4905.0
2023-08-11 14:30:00,187.26,187.34,187.11,187.23,4668.0,179.326,179.4027,179.1824,179.2973,4668.0
2023-08-11 14:40:00,187.18,187.37,187.07,187.37,5468.0,179.2494,179.4314,179.1441,179.4314,5468.0
2023-08-11 14:50:00,187.29,187.31,187.16,187.17,4055.0,179.3548,179.3739,179.2303,179.2399,4055.0
2023-08-11 15:00:00,187.14,187.46,187.12,187.38,8202.0,179.2111,179.5176,179.192,179.441,8202.0
2023-08-11 15:10:00,187.38,187.74,187.34,187.65,9976.0,179.441,179.7857,179.4027,179.6995,9976.0
2023-08-11 15:20:00,187.62,187.94,187.55,187.55,6665.0,179.6708,179.9772,179.6038,179.6038,6665.0
2023-08-11 15:30:00,187.56,187.69,187.52,187.61,7627.0,179.6133,179.7378,179.575,179.6612,7627.0
2023-08-11 15:40:00,187.63,187.83,187.59,187.69,11038.0,179.6804,179.8719,179.6421,179.7378,11038.0
2023-08-11 15:50:00,187.57,188.07,187.57,187.91,50172.0,179.6229,180.1017,179.6229,179.9485,50172.0
2023-08-14 09:30:00,187.97,189.27,187.97,188.94,26620.0,180.006,181.2509,180.006,180.9349,26620.0
2023-08-14 09:40:00,188.8,189.0,188.37,188.38,7332.0,180.8008,180.9923,180.389,180.3986,7332.0
2023-08-14 09:50:00,188.49,188.51,188.05,188.36,2450.0,180.5039,180.5231,180.0826,180.3794,2450.0
2023-08-14 10:00:00,188.23,188.45,188.01,188.18,6869.0,180.255,180.4656,180.0443,180.2071,6869.0
2023-08-14 10:10:00,188.17,188.58,188.16,188.4,4964.0,180.1975,180.5901,180.1879,180.4177,4964.0
2023-08-14 10:20:00,188.43,188.43,187.97,188.21,4743.0,180.4465,180.4465,180.006,180.2358,4743.0
2023-08-14 10:30:00,188.14,188.21,187.99,187.99,2400.0,180.1688,180.2358,180.0251,180.0251,2400.0
2023-08-14 10:40:00,187.85,187.93,187.55,187.56,5347.0,179.8911,179.9677,179.6038,179.6133,5347.0
2023-08-14 10:50:00,187.46,187.62,187.24,187.62,7575.0,179.5176,179.6708,179.3069,179.6708,7575.0
2023-08-14 11:00:00,187.61,187.93,187.53,187.87,2420.0,179.6612,179.9677,179.5846,179.9102,2420.0
2023-08-14 11:10:00,187.82,187.85,187.69,187.84,5479.0,179.8623,179.8911,179.7378,179.8815,5479.0
2023-08-14 11:20:00,187.9,188.05,187.76,187.77,2691.0,179.9389,180.0826,179.8049,179.8144,2691.0
2023-08-14 11:30:00,187.79,187.82,187.68,187.79,3378.0,179.8336,179.8623,179.7283,179.8336,3378.0
2023-08-14 11:40:00,187.78,187.85,187.69,187.85,3908.0,179.824,179.8911,179.7378,179.8911,3908.0
2023-08-14 11:50:00,187.86,187.91,187.61,187.72,4110.0,179.9006,179.9485,179.6612,179.7666,4110.0
2023-08-14 12:00:00,187.75,187.83,187.59,187.61,5734.0,179.7953,179.8719,179.6421,179.6612,5734.0
2023-08-14 12:10:00,187.68,187.68,187.4,187.63,7326.0,179.7283,179.7283,179.4601,179.6804,7326.0
2023-08-14 12:20:00,187.63,187.66,187.52,187.58,2431.0,179.6804,179.7091,179.575,179.6325,2431.0
2023-08-14 12:30:00,187.59,187.62,187.56,187.58,1704.0,179.6421,179.6708,179.6133,179.6325,1704.0
2023-08-14 12:40:00,187.57,187.65,187.48,187.59,5256.0,179.6229,179.6995,179.5367,179.6421,5256.0
2023-08-14 12:50:00,187.59,187.59,187.33,187.42,5603.0,179.6421,179.6421,179.3931,179.4793,5603.0
2023-08-14 13:00:00,187.39,187.46,187.38,187.44,2457.0,179.4505,179.5176,179.441,179.4984,2457.0
2023-08-14 13:10:00,187.44,187.44,187.27,187.44,3719.0,179.4984,179.4984,179.3356,179.4984,3719.0
2023-08-14 13:20:00,187.47,187.49,187.21,187.26,4456.0,179.5272,179.5463,179.2782,179.326,4456.0
2023-08-14 13:30:00,187.28,187.35,187.12,187.21,7570.0,179.3452,179.4122,179.192,179.2782,7570.0
2023-08-14 13:40:00,187.17,187.4,187.03,187.03,6546.0,179.2399,179.4601,179.1058,179.1058,6546.0
2023-08-14 13:50:00,187.06,187.15,187.03,187.03,4746.0,179.1345,179.2207,179.1058,179.1058,4746.0
2023-08-14 14:00:00,187.12,187.14,186.92,187.0,4610.0,179.192,179.2111,179.0005,179.0771,4610.0
2023-08-14 14:10:00,186.99,187.0,186.85,186.85,2209.0,179.0675,179.0771,178.9334,178.9334,2209.0
2023-08-14 14:20:00,186.86,186.97,186.85,186.93,3192.0,178.943,179.0483,178.9334,179.01,3192.0
2023-08-14 14:30:00,186.91,186.97,186.81,186.84,2765.0,178.9909,179.0483,178.8951,178.9238,2765.0
2023-08-14 14:40:00,186.88,186.89,186.78,186.89,4766.0,178.9621,178.9717,178.8664,178.9717,4766.0
2023-08-14 14:50:00,186.9,186.92,186.82,186.86,4975.0,178.9813,179.0005,178.9047,178.943,4975.0
2023-08-14 15:00:00,186.87,186.88,186.49,186.5,14066.0,178.9526,178.9621,178.5887,178.5982,14066.0
2023-08-14 15:10:00,186.49,186.59,186.39,186.58,10915.0,178.5887,178.6844,178.4929,178.6749,10915.0
2023-08-14 15:20:00,186.62,186.68,186.38,186.47,9646.0,178.7132,178.7706,178.4833,178.5695,9646.0
2023-08-14 15:30:00,186.5,186.5,186.02,186.11,19632.0,178.5982,178.5982,178.1386,178.2248,19632.0
2023-08-14 15:40:00,186.11,186.43,186.02,186.33,18418.0,178.2248,178.5312,178.1386,178.4355,18418.0
2023-08-14 15:50:00,186.28,186.56,186.04,186.5,81449.0,178.3876,178.6557,178.1577,178.5982,81449.0
2023-08-15 09:30:00,185.37,185.83,184.78,184.78,16316.0,177.5161,177.9566,176.9511,176.9511,16316.0
2023-08-15 09:40:00,184.68,185.13,184.35,184.63,6517.0,176.8554,177.2863,176.5393,176.8075,6517.0
2023-08-15 09:50:00,184.65,184.99,184.58,184.99,1847.0,176.8266,177.1522,176.7596,177.1522,1847.0
2023-08-15 10:00:00,184.85,184.85,184.22,184.25,5424.0,177.0182,177.0182,176.4148,176.4436,5424.0
2023-08-15 10:10:00,184.32,184.5,184.11,184.5,2956.0,176.5106,176.683,176.3095,176.683,2956.0
2023-08-15 10:20:00,184.49,184.49,184.14,184.16,3156.0,176.6734,176.6734,176.3382,176.3574,3156.0
2023-08-15 10:30:00,184.26,184.42,184.15,184.23,4503.0,176.4532,176.6064,176.3478,176.4244,4503.0
2023-08-15 10:40:00,184.18,184.48,184.15,184.3,3236.0,176.3765,176.6638,176.3478,176.4915,3236.0
2023-08-15 10:50:00,184.29,184.39,184.21,184.25,2720.0,176.4819,176.5776,176.4053,176.4436,2720.0
2023-08-15 11:00:00,184.38,184.5,184.21,184.31,8007.0,176.5681,176.683,176.4053,176.501,8007.0
2023-08-15 11:10:00,184.47,184.48,184.27,184.4,2808.0,176.6543,176.6638,176.4627,176.5872,2808.0
2023-08-15 11:20:00,184.32,184.38,184.25,184.32,3593.0,176.5106,176.5681,176.4436,176.5106,3593.0
2023-08-15 11:30:00,184.34,184.48,184.22,184.48,4540.0,176.5298,176.6638,176.4148,176.6638,4540.0
2023-08-15 11:40:00,184.47,184.49,184.2,184.38,4835.0,176.6543,176.6734,176.3957,176.5681,4835.0
2023-08-15 11:50:00,184.32,184.32,184.02,184.02,4340.0,176.5106,176.5106,176.2233,176.2233,4340.0
2023-08-15 12:00:00,184.0,184.0,183.61,183.61,6415.0,176.2042,176.2042,175.8307,175.8307,6415.0
2023-08-15 12:10:00,183.65,183.71,183.54,183.66,3410.0,175.869,175.9265,175.7637,175.8786,3410.0
2023-08-15 12:20:00,183.65,183.65,183.46,183.52,3647.0,175.869,175.869,175.687,175.7445,3647.0
2023-08-15 12:30:00,183.46,183.55,183.35,183.36,2962.0,175.687,175.7732,175.5817,175.5913,2962.0
2023-08-15 12:40:00,183.5,183.51,183.2,183.24,3342.0,175.7254,175.7349,175.4381,175.4764,3342.0
2023-08-15 12:50:00,183.29,183.29,183.11,183.25,1964.0,175.5243,175.5243,175.3519,175.4859,1964.0
2023-08-15 13:00:00,183.17,183.24,183.06,183.08,3077.0,175.4093,175.4764,175.304,175.3231,3077.0
2023-08-15 13:10:00,183.16,183.41,183.16,183.33,4692.0,175.3998,175.6392,175.3998,175.5626,4692.0
2023-08-15 13:20:00,183.33,183.38,183.24,183.31,3590.0,175.5626,175.6104,175.4764,175.5434,3590.0
2023-08-15 13:30:00,183.38,183.47,183.3,183.39,2763.0,175.6104,175.6966,175.5338,175.62,2763.0
2023-08-15 13:40:00,183.36,183.37,183.05,183.09,7820.0,175.5913,175.6009,175.2944,175.3327,7820.0
2023-08-15 13:50:00,183.19,183.21,183.07,183.1,2134.0,175.4285,175.4476,175.3136,175.3423,2134.0
2023-08-15 14:00:00,183.15,183.16,183.02,183.06,3074.0,175.3902,175.3998,175.2657,175.304,3074.0
2023-08-15 14:10:00,183.09,183.38,183.09,183.23,4405.0,175.3327,175.6104,175.3327,175.4668,4405.0
2023-08-15 14:20:00,183.2,183.44,183.12,183.44,5704.0,175.4381,175.6679,175.3615,175.6679,5704.0
2023-08-15 14:30:00,183.38,183.63,183.29,183.62,8501.0,175.6104,175.8498,175.5243,175.8403,8501.0
2023-08-15 14:40:00,183.64,183.77,183.52,183.55,5560.0,175.8594,175.9839,175.7445,175.7732,5560.0
2023-08-15 14:50:00,183.52,183.55,183.35,183.38,5771.0,175.7445,175.7732,175.5817,175.6104,5771.0
2023-08-15 15:00:00,183.41,183.46,183.28,183.46,7033.0,175.6392,175.687,175.5147,175.687,7033.0
2023-08-15 15:10:00,183.43,183.49,183.34,183.42,6415.0,175.6583,175.7158,175.5721,175.6487,6415.0
2023-08-15 15:20:00,183.39,183.41,183.04,183.06,6485.0,175.62,175.6392,175.2848,175.304,6485.0
2023-08-15 15:30:00,183.0,183.1,182.86,182.86,14938.0,175.2465,175.3423,175.1125,175.1125,14938.0
2023-08-15 15:40:00,182.82,182.85,182.59,182.61,17274.0,175.0742,175.1029,174.8539,174.8731,17274.0
2023-08-15 15:50:00,182.58,182.75,182.36,182.37,62205.0,174.8443,175.0071,174.6337,174.6432,62205.0
2023-08-16 09:30:00,182.15,183.14,182.11,183.14,9860.0,174.4326,175.3806,174.3942,175.3806,9860.0
2023-08-16 09:40:00,183.12,183.12,182.86,182.93,957.0,175.3615,175.3615,175.1125,175.1795,957.0
2023-08-16 09:50:00,182.98,183.21,182.96,183.21,1954.0,175.2274,175.4476,175.2082,175.4476,1954.0
2023-08-16 10:00:00,183.11,183.32,183.08,183.09,3257.0,175.3519,175.553,175.3231,175.3327,3257.0
2023-08-16 10:10:00,183.15,183.15,182.82,182.85,6197.0,175.3902,175.3902,175.0742,175.1029,6197.0
2023-08-16 10:20:00,182.65,183.11,182.65,183.11,1316.0,174.9114,175.3519,174.9114,175.3519,1316.0
2023-08-16 10:30:00,183.05,183.26,182.99,183.24,2882.0,175.2944,175.4955,175.237,175.4764,2882.0
2023-08-16 10:40:00,183.27,183.48,183.23,183.37,4159.0,175.5051,175.7062,175.4668,175.6009,4159.0
2023-08-16 10:50:00,183.38,183.63,183.31,183.61,29445.0,175.6104,175.8498,175.5434,175.8307,29445.0
2023-08-16 11:00:00,183.63,183.75,183.47,183.62,4718.0,175.8498,175.9648,175.6966,175.8403,4718.0
2023-08-16 11:10:00,183.61,183.95,183.52,183.86,10210.0,175.8307,176.1563,175.7445,176.0701,10210.0
2023-08-16 11:20:00,183.86,183.86,183.57,183.66,8355.0,176.0701,176.0701,175.7924,175.8786,8355.0
2023-08-16 11:30:00,183.67,183.74,183.27,183.27,15429.0,175.8882,175.9552,175.5051,175.5051,15429.0
2023-08-16 11:40:00,183.32,183.53,183.29,183.52,6173.0,175.553,175.7541,175.5243,175.7445,6173.0
2023-08-16 11:50:00,183.43,183.43,183.21,183.34,7361.0,175.6583,175.6583,175.4476,175.5721,7361.0
2023-08-16 12:00:00,183.36,183.67,183.35,183.63,4852.0,175.5913,175.8882,175.5817,175.8498,4852.0
2023-08-16 12:10:00,183.57,183.63,183.5,183.5,11261.0,175.7924,175.8498,175.7254,175.7254,11261.0
2023-08-16 12:20:00,183.48,183.62,183.35,183.51,5832.0,175.7062,175.8403,175.5817,175.7349,5832.0
2023-08-16 12:30:00,183.5,183.69,183.44,183.53,13090.0,175.7254,175.9073,175.6679,175.7541,13090.0
2023-08-16 12:40:00,183.58,183.58,183.39,183.4,5567.0,175.802,175.802,175.62,175.6296,5567.0
2023-08-16 12:50:00,183.41,183.57,183.39,183.55,7706.0,175.6392,175.7924,175.62,175.7732,7706.0
2023-08-16 13:00:00,183.42,183.42,182.9,182.9,9077.0,175.6487,175.6487,175.1508,175.1508,9077.0
2023-08-16 13:10:00,182.89,182.92,182.67,182.67,7385.0,175.1412,175.1699,174.9305,174.9305,7385.0
2023-08-16 13:20:00,182.7,182.82,182.63,182.64,5217.0,174.9592,175.0742,174.8922,174.9018,5217.0
2023-08-16 13:30:00,182.63,182.87,182.45,182.85,9820.0,174.8922,175.122,174.7198,175.1029,9820.0
2023-08-16 13:40:00,182.91,183.23,182.83,183.15,7013.0,175.1604,175.4668,175.0837,175.3902,7013.0
2023-08-16 13:50:00,183.19,183.26,182.97,183.0,4114.0,175.4285,175.4955,175.2178,175.2465,4114.0
2023-08-16 14:00:00,182.96,183.1,182.84,182.96,8410.0,175.2082,175.3423,175.0933,175.2082,8410.0
2023-08-16 14:10:00,182.95,183.24,182.85,183.16,4511.0,175.1987,175.4764,175.1029,175.3998,4511.0
2023-08-16 14:20:00,183.27,183.33,183.17,183.33,2391.0,175.5051,175.5626,175.4093,175.5626,2391.0
2023-08-16 14:30:00,183.34,183.4,183.23,183.26,4786.0,175.5721,175.6296,175.4668,175.4955,4786.0
2023-08-16 14:40:00,183.31,183.32,183.14,183.14,2453.0,175.5434,175.553,175.3806,175.3806,2453.0
2023-08-16 14:50:00,183.1,183.32,183.08,183.16,9826.0,175.3423,175.553,175.3231,175.3998,9826.0
2023-08-16 15:00:00,183.18,183.39,183.17,183.31,4602.0,175.4189,175.62,175.4093,175.5434,4602.0
2023-08-16 15:10:00,183.31,183.34,182.7,182.71,20192.0,175.5434,175.5721,174.9592,174.9688,20192.0
2023-08-16 15:20:00,182.74,182.78,182.61,182.71,6292.0,174.9976,175.0359,174.8731,174.9688,6292.0
2023-08-16 15:30:00,182.73,182.88,182.65,182.81,11474.0,174.988,175.1316,174.9114,175.0646,11474.0
2023-08-16 15:40:00,182.81,182.87,182.67,182.76,12280.0,175.0646,175.122,174.9305,175.0167,12280.0
2023-08-16 15:50:00,182.71,183.0,182.51,182.56,41329.0,174.9688,175.2465,174.7773,174.8252,41329.0
2023-08-17 09:30:00,182.88,183.41,182.78,183.3,8158.0,175.1316,175.6392,175.0359,175.5338,8158.0
2023-08-17 09:40:00,183.16,183.16,182.71,182.72,5498.0,175.3998,175.3998,174.9688,174.9784,5498.0
2023-08-17 09:50:00,182.77,183.37,182.72,183.37,5015.0,175.0263,175.6009,174.9784,175.6009,5015.0
2023-08-17 10:00:00,183.26,183.47,183.24,183.32,10899.0,175.4955,175.6966,175.4764,175.553,10899.0
2023-08-17 10:10:00,183.47,183.71,183.36,183.45,8760.0,175.6966,175.9265,175.5913,175.6775,8760.0
2023-08-17 10:20:00,183.52,183.59,183.24,183.4,6797.0,175.7445,175.8115,175.4764,175.6296,6797.0
2023-08-17 10:30:00,183.38,183.49,183.22,183.49,19196.0,175.6104,175.7158,175.4572,175.7158,19196.0
2023-08-17 10:40:00,183.48,183.74,183.48,183.72,3684.0,175.7062,175.9552,175.7062,175.936,3684.0
2023-08-17 10:50:00,183.6,183.6,183.18,183.23,4730.0,175.8211,175.8211,175.4189,175.4668,4730.0
2023-08-17 11:00:00,183.12,183.19,182.9,182.94,6065.0,175.3615,175.4285,175.1508,175.1891,6065.0
2023-08-17 11:10:00,182.95,182.95,182.73,182.84,8758.0,175.1987,175.1987,174.988,175.0933,8758.0
2023-08-17 11:20:00,182.95,182.95,182.6,182.69,6551.0,175.1987,175.1987,174.8635,174.9497,6551.0
2023-08-17 11:30:00,182.69,182.71,182.51,182.64,7632.0,174.9497,174.9688,174.7773,174.9018,7632.0
2023-08-17 11:40:00,182.51,182.6,182.49,182.53,4127.0,174.7773,174.8635,174.7581,174.7965,4127.0
2023-08-17 11:50:00,182.49,182.59,182.4,182.48,5766.0,174.7581,174.8539,174.672,174.7486,5766.0
2023-08-17 12:00:00,182.5,183.05,182.49,182.96,4405.0,174.7677,175.2944,174.7581,175.2082,4405.0
2023-08-17 12:10:00,182.82,182.82,182.58,182.66,4589.0,175.0742,175.0742,174.8443,174.9209,4589.0
2023-08-17 12:20:00,182.69,183.09,182.65,183.03,3236.0,174.9497,175.3327,174.9114,175.2753,3236.0
2023-08-17 12:30:00,183.07,183.07,182.89,182.9,5393.0,175.3136,175.3136,175.1412,175.1508,5393.0
2023-08-17 12:40:00,182.91,183.0,182.75,182.75,2933.0,175.1604,175.2465,175.0071,175.0071,2933.0
2023-08-17 12:50:00,182.73,182.92,182.71,182.8,2451.0,174.988,175.1699,174.9688,175.055,2451.0
2023-08-17 13:00:00,182.76,182.76,182.58,182.6,2555.0,175.0167,175.0167,174.8443,174.8635,2555.0
2023-08-17 13:10:00,182.58,182.64,182.4,182.58,6063.0,174.8443,174.9018,174.672,174.8443,6063.0
2023-08-17 13:20:00,182.58,182.6,182.44,182.54,4868.0,174.8443,174.8635,174.7103,174.806,4868.0
2023-08-17 13:30:00,182.51,182.83,182.5,182.71,8691.0,174.7773,175.0837,174.7677,174.9688,8691.0
2023-08-17 13:40:00,182.74,182.76,182.56,182.62,4720.0,174.9976,175.0167,174.8252,174.8826,4720.0
2023-08-17 13:50:00,182.55,182.62,182.35,182.48,5632.0,174.8156,174.8826,174.6241,174.7486,5632.0
2023-08-17 14:00:00,182.43,182.56,182.42,182.49,4815.0,174.7007,174.8252,174.6911,174.7581,4815.0
2023-08-17 14:10:00,182.49,182.72,182.41,182.56,13793.0,174.7581,174.9784,174.6815,174.8252,13793.0
2023-08-17 14:20:00,182.6,182.67,182.54,182.62,5211.0,174.8635,174.9305,174.806,174.8826,5211.0
2023-08-17 14:30:00,182.59,182.66,182.58,182.64,3035.0,174.8539,174.9209,174.8443,174.9018,3035.0
2023-08-17 14:40:00,182.63,182.65,182.43,182.5,7692.0,174.8922,174.9114,174.7007,174.7677,7692.0
2023-08-17 14:50:00,182.55,182.55,182.11,182.12,7097.0,174.8156,174.8156,174.3942,174.4038,7097.0
2023-08-17 15:00:00,182.09,182.17,181.98,182.1,4493.0,174.3751,174.4517,174.2698,174.3847,4493.0
2023-08-17 15:10:00,182.04,182.17,181.79,182.13,10531.0,174.3272,174.4517,174.0878,174.4134,10531.0
2023-08-17 15:20:00,182.09,182.47,182.09,182.4,5664.0,174.3751,174.739,174.3751,174.672,5664.0
2023-08-17 15:30:00,182.35,182.39,182.12,182.12,6966.0,174.6241,174.6624,174.4038,174.4038,6966.0
2023-08-17 15:40:00,182.2,182.22,182.06,182.09,19807.0,174.4804,174.4996,174.3464,174.3751,19807.0
2023-08-17 15:50:00,182.04,182.28,181.63,181.69,75119.0,174.3272,174.557,173.9346,173.992,75119.0
2023-08-18 09:30:00,180.87,182.3,180.87,182.27,33004.0,173.2068,174.5762,173.2068,174.5475,33004.0
2023-08-18 09:40:00,182.36,182.53,182.05,182.53,5391.0,174.6337,174.7965,174.3368,174.7965,5391.0
2023-08-18 09:50:00,182.31,182.48,182.18,182.42,5070.0,174.5858,174.7486,174.4613,174.6911,5070.0
2023-08-18 10:00:00,182.5,182.77,182.39,182.4,11441.0,174.7677,175.0263,174.6624,174.672,11441.0
2023-08-18 10:10:00,182.44,182.73,182.1,182.73,10166.0,174.7103,174.988,174.3847,174.988,10166.0
2023-08-18 10:20:00,182.61,182.61,182.23,182.31,5644.0,174.8731,174.8731,174.5092,174.5858,5644.0
2023-08-18 10:30:00,182.26,182.52,182.19,182.31,7513.0,174.5379,174.7869,174.4709,174.5858,7513.0
2023-08-18 10:40:00,182.31,183.06,182.31,182.99,3942.0,174.5858,175.304,174.5858,175.237,3942.0
2023-08-18 10:50:00,183.02,183.24,182.84,183.24,2905.0,175.2657,175.4764,175.0933,175.4764,2905.0
2023-08-18 11:00:00,183.29,183.73,183.09,183.67,5198.0,175.5243,175.9456,175.3327,175.8882,5198.0
2023-08-18 11:10:00,183.72,184.05,183.61,184.05,4972.0,175.936,176.2521,175.8307,176.2521,4972.0
2023-08-18 11:20:00,183.96,184.09,183.76,183.97,6546.0,176.1659,176.2904,175.9743,176.1754,6546.0
2023-08-18 11:30:00,183.97,183.97,183.6,183.6,5432.0,176.1754,176.1754,175.8211,175.8211,5432.0
2023-08-18 11:40:00,183.53,183.83,183.45,183.53,9493.0,175.7541,176.0414,175.6775,175.7541,9493.0
2023-08-18 11:50:00,183.51,183.51,183.14,183.27,7253.0,175.7349,175.7349,175.3806,175.5051,7253.0
2023-08-18 12:00:00,183.27,183.27,183.09,183.1,4183.0,175.5051,175.5051,175.3327,175.3423,4183.0
2023-08-18 12:10:00,182.87,182.96,182.8,182.89,3209.0,175.122,175.2082,175.055,175.1412,3209.0
2023-08-18 12:20:00,182.88,183.06,182.81,182.82,7704.0,175.1316,175.304,175.0646,175.0742,7704.0
2023-08-18 12:30:00,182.9,182.94,182.77,182.88,4907.0,175.1508,175.1891,175.0263,175.1316,4907.0
2023-08-18 12:40:00,182.91,183.01,182.7,182.75,7860.0,175.1604,175.2561,174.9592,175.0071,7860.0
2023-08-18 12:50:00,182.75,182.78,182.6,182.61,7306.0,175.0071,175.0359,174.8635,174.8731,7306.0
2023-08-18 13:00:00,182.54,182.54,182.26,182.31,4100.0,174.806,174.806,174.5379,174.5858,4100.0
2023-08-18 13:10:00,182.27,182.29,182.0,182.0,7842.0,174.5475,174.5666,174.2889,174.2889,7842.0
2023-08-18 13:20:00,182.03,182.27,182.01,182.04,10950.0,174.3176,174.5475,174.2985,174.3272,10950.0
2023-08-18 13:30:00,182.09,182.14,181.88,181.88,3870.0,174.3751,174.423,174.174,174.174,3870.0
2023-08-18 13:40:00,181.98,182.12,181.9,182.12,3518.0,174.2698,174.4038,174.1931,174.4038,3518.0
2023-08-18 13:50:00,182.04,182.1,181.86,181.91,3533.0,174.3272,174.3847,174.1548,174.2027,3533.0
2023-08-18 14:00:00,181.96,182.19,181.92,182.04,5186.0,174.2506,174.4709,174.2123,174.3272,5186.0
2023-08-18 14:10:00,182.04,182.05,181.83,181.92,4819.0,174.3272,174.3368,174.1261,174.2123,4819.0
2023-08-18 14:20:00,181.89,181.96,181.75,181.75,4149.0,174.1836,174.2506,174.0495,174.0495,4149.0
2023-08-18 14:30:00,181.86,182.03,181.86,182.03,2112.0,174.1548,174.3176,174.1548,174.3176,2112.0
2023-08-18 14:40:00,182.06,182.08,181.83,181.83,3965.0,174.3464,174.3655,174.1261,174.1261,3965.0
2023-08-18 14:50:00,181.83,181.86,181.65,181.65,7986.0,174.1261,174.1548,173.9537,173.9537,7986.0
2023-08-18 15:00:00,181.65,181.69,181.58,181.59,3817.0,173.9537,173.992,173.8867,173.8963,3817.0
2023-08-18 15:10:00,181.57,181.6,181.32,181.37,6949.0,173.8771,173.9059,173.6377,173.6856,6949.0
2023-08-18 15:20:00,181.35,181.48,181.26,181.46,5935.0,173.6664,173.7909,173.5803,173.7718,5935.0
2023-08-18 15:30:00,181.43,181.44,181.12,181.2,9648.0,173.7431,173.7526,173.4462,173.5228,9648.0
2023-08-18 15:40:00,181.26,181.55,181.15,181.47,12146.0,173.5803,173.858,173.4749,173.7814,12146.0
2023-08-18 15:50:00,181.47,181.56,181.12,181.55,59808.0,173.7814,173.8675,173.4462,173.858,59808.0
2023-08-21 09:30:00,181.01,181.4,180.7,181.05,7629.0,173.3409,173.7143,173.044,173.3792,7629.0
2023-08-21 09:40:00,180.86,180.92,180.5,180.55,9834.0,173.1972,173.2547,172.8525,172.9003,9834.0
2023-08-21 09:50:00,180.52,180.81,180.3,180.8,8587.0,172.8716,173.1493,172.6609,173.1397,8587.0
2023-08-21 10:00:00,180.8,180.84,180.49,180.52,3464.0,173.1397,173.1781,172.8429,172.8716,3464.0
2023-08-21 10:10:00,180.46,180.56,180.27,180.56,11896.0,172.8142,172.9099,172.6322,172.9099,11896.0
2023-08-21 10:20:00,180.45,181.05,180.43,180.93,9527.0,172.8046,173.3792,172.7854,173.2642,9527.0
2023-08-21 10:30:00,180.98,180.98,180.65,180.77,8048.0,173.3121,173.3121,172.9961,173.111,8048.0
2023-08-21 10:40:00,180.71,180.76,180.5,180.57,10735.0,173.0536,173.1014,172.8525,172.9195,10735.0
2023-08-21 10:50:00,180.54,180.73,180.36,180.7,13020.0,172.8908,173.0727,172.7184,173.044,13020.0
2023-08-21 11:00:00,180.72,181.39,180.62,181.39,35058.0,173.0631,173.7048,172.9674,173.7048,35058.0
2023-08-21 11:10:00,181.41,181.46,181.06,181.34,8108.0,173.7239,173.7718,173.3887,173.6569,8108.0
2023-08-21 11:20:00,181.34,181.38,180.98,180.99,8153.0,173.6569,173.6952,173.3121,173.3217,8153.0
2023-08-21 11:30:00,181.01,181.12,180.75,180.78,8576.0,173.3409,173.4462,173.0919,173.1206,8576.0
2023-08-21 11:40:00,180.73,180.73,180.31,180.38,8854.0,173.0727,173.0727,172.6705,172.7375,8854.0
2023-08-21 11:50:00,180.3,180.43,180.19,180.36,6103.0,172.6609,172.7854,172.5556,172.7184,6103.0
2023-08-21 12:00:00,180.32,180.51,180.25,180.42,6987.0,172.6801,172.862,172.6131,172.7759,6987.0
2023-08-21 12:10:00,180.41,180.73,180.36,180.62,3500.0,172.7663,173.0727,172.7184,172.9674,3500.0
2023-08-21 12:20:00,180.59,180.8,180.48,180.8,6638.0,172.9386,173.1397,172.8333,173.1397,6638.0
2023-08-21 12:30:00,180.78,180.86,180.62,180.62,5408.0,173.1206,173.1972,172.9674,172.9674,5408.0
2023-08-21 12:40:00,180.65,180.74,180.48,180.7,7425.0,172.9961,173.0823,172.8333,173.044,7425.0
2023-08-21 12:50:00,180.66,180.71,180.59,180.66,10157.0,173.0057,173.0536,172.9386,173.0057,10157.0
2023-08-21 13:00:00,180.72,180.72,180.56,180.68,9390.0,173.0631,173.0631,172.9099,173.0248,9390.0
2023-08-21 13:10:00,180.62,180.62,180.33,180.62,7764.0,172.9674,172.9674,172.6897,172.9674,7764.0
2023-08-21 13:20:00,180.56,180.65,180.54,180.55,4796.0,172.9099,172.9961,172.8908,172.9003,4796.0
2023-08-21 13:30:00,180.6,180.6,180.28,180.28,9338.0,172.9482,172.9482,172.6418,172.6418,9338.0
2023-08-21 13:40:00,180.33,180.42,180.28,180.34,3796.0,172.6897,172.7759,172.6418,172.6992,3796.0
2023-08-21 13:50:00,180.32,180.32,180.12,180.22,4860.0,172.6801,172.6801,172.4886,172.5843,4860.0
2023-08-21 14:00:00,180.28,180.54,180.18,180.49,9292.0,172.6418,172.8908,172.546,172.8429,9292.0
2023-08-21 14:10:00,180.52,180.73,180.45,180.56,9119.0,172.8716,173.0727,172.8046,172.9099,9119.0
2023-08-21 14:20:00,180.58,180.63,180.42,180.57,7529.0,172.9291,172.977,172.7759,172.9195,7529.0
2023-08-21 14:30:00,180.54,180.61,180.42,180.5,9417.0,172.8908,172.9578,172.7759,172.8525,9417.0
2023-08-21 14:40:00,180.53,181.01,180.5,180.85,11521.0,172.8812,173.3409,172.8525,173.1876,11521.0
2023-08-21 14:50:00,180.84,180.87,180.68,180.72,9295.0,173.1781,173.2068,173.0248,173.0631,9295.0
2023-08-21 15:00:00,180.8,181.02,180.8,180.87,6468.0,173.1397,173.3504,173.1397,173.2068,6468.0
2023-08-21 15:10:00,180.86,180.9,180.65,180.65,11073.0,173.1972,173.2355,172.9961,172.9961,11073.0
2023-08-21 15:20:00,180.67,180.71,180.44,180.59,12803.0,173.0153,173.0536,172.795,172.9386,12803.0
2023-08-21 15:30:00,180.59,180.95,180.59,180.79,19837.0,172.9386,173.2834,172.9386,173.1302,19837.0
2023-08-21 15:40:00,180.78,181.1,180.76,180.91,24369.0,173.1206,173.427,173.1014,173.2451,24369.0
2023-08-21 15:50:00,180.93,180.98,180.69,180.93,89509.0,173.2642,173.3121,173.0344,173.2642,89509.0
2023-08-22 09:30:00,181.13,181.78,181.13,181.41,8431.0,173.4558,174.0782,173.4558,173.7239,8431.0
2023-08-22 09:40:00,180.92,181.19,180.71,180.85,1159.0,173.2547,173.5132,173.0536,173.1876,1159.0
2023-08-22 09:50:00,180.63,180.88,180.33,180.84,7588.0,172.977,173.2164,172.6897,173.1781,7588.0
2023-08-22 10:00:00,180.93,181.01,180.31,180.34,7271.0,173.2642,173.3409,172.6705,172.6992,7271.0
2023-08-22 10:10:00,180.32,180.63,180.24,180.55,10451.0,172.6801,172.977,172.6035,172.9003,10451.0
2023-08-22 10:20:00,180.6,180.71,180.51,180.51,5159.0,172.9482,173.0536,172.862,172.862,5159.0
2023-08-22 10:30:00,180.5,180.57,180.28,180.36,4004.0,172.8525,172.9195,172.6418,172.7184,4004.0
2023-08-22 10:40:00,180.28,180.38,180.12,180.13,6599.0,172.6418,172.7375,172.4886,172.4981,6599.0
2023-08-22 10:50:00,180.18,180.18,179.87,179.97,12799.0,172.546,172.546,172.2492,172.3449,12799.0
2023-08-22 11:00:00,180.13,180.13,179.9,179.95,3149.0,172.4981,172.4981,172.2779,172.3258,3149.0
2023-08-22 11:10:00,179.85,180.09,179.79,179.8,5299.0,172.23,172.4598,172.1725,172.1821,5299.0
2023-08-22 11:20:00,179.77,180.24,179.74,180.02,8896.0,172.1534,172.6035,172.1247,172.3928,8896.0
2023-08-22 11:30:00,180.05,180.24,179.95,179.98,10628.0,172.4215,172.6035,172.3258,172.3545,10628.0
2023-08-22 11:40:00,180.0,180.15,179.85,180.09,15865.0,172.3736,172.5173,172.23,172.4598,15865.0
2023-08-22 11:50:00,180.14,180.32,180.14,180.27,5563.0,172.5077,172.6801,172.5077,172.6322,5563.0
2023-08-22 12:00:00,180.26,180.58,180.2,180.58,5142.0,172.6226,172.9291,172.5652,172.9291,5142.0
2023-08-22 12:10:00,180.66,180.69,180.42,180.54,3011.0,173.0057,173.0344,172.7759,172.8908,3011.0
2023-08-22 12:20:00,180.59,180.62,180.38,180.55,5721.0,172.9386,172.9674,172.7375,172.9003,5721.0
2023-08-22 12:30:00,180.58,180.84,180.57,180.84,2201.0,172.9291,173.1781,172.9195,173.1781,2201.0
2023-08-22 12:40:00,180.79,180.91,180.62,180.62,7340.0,173.1302,173.2451,172.9674,172.9674,7340.0
2023-08-22 12:50:00,180.6,180.66,180.21,180.21,19283.0,172.9482,173.0057,172.5747,172.5747,19283.0
2023-08-22 13:00:00,180.2,180.21,180.04,180.14,3250.0,172.5652,172.5747,172.412,172.5077,3250.0
2023-08-22 13:10:00,180.07,180.15,180.0,180.08,5040.0,172.4407,172.5173,172.3736,172.4503,5040.0
2023-08-22 13:20:00,180.1,180.2,180.06,180.2,2973.0,172.4694,172.5652,172.4311,172.5652,2973.0
2023-08-22 13:30:00,180.23,180.25,180.02,180.04,5865.0,172.5939,172.6131,172.3928,172.412,5865.0
2023-08-22 13:40:00,179.96,180.08,179.93,179.94,2753.0,172.3353,172.4503,172.3066,172.3162,2753.0
2023-08-22 13:50:00,179.89,179.89,179.79,179.84,4211.0,172.2683,172.2683,172.1725,172.2204,4211.0
2023-08-22 14:00:00,179.8,180.08,179.77,180.08,4500.0,172.1821,172.4503,172.1534,172.4503,4500.0
2023-08-22 14:10:00,180.04,180.05,179.81,179.89,7115.0,172.412,172.4215,172.1917,172.2683,7115.0
2023-08-22 14:20:00,179.85,180.11,179.83,180.06,4391.0,172.23,172.479,172.2108,172.4311,4391.0
2023-08-22 14:30:00,180.09,180.25,180.03,180.11,4892.0,172.4598,172.6131,172.4024,172.479,4892.0
2023-08-22 14:40:00,180.08,180.08,179.97,180.0,6043.0,172.4503,172.4503,172.3449,172.3736,6043.0
2023-08-22 14:50:00,180.05,180.11,179.98,180.08,4599.0,172.4215,172.479,172.3545,172.4503,4599.0
2023-08-22 15:00:00,180.04,180.23,180.04,180.2,5126.0,172.412,172.5939,172.412,172.5652,5126.0
2023-08-22 15:10:00,180.2,180.47,180.19,180.38,9209.0,172.5652,172.8237,172.5556,172.7375,9209.0
2023-08-22 15:20:00,180.38,180.45,180.3,180.39,7217.0,172.7375,172.8046,172.6609,172.7471,7217.0
2023-08-22 15:30:00,180.39,180.62,180.23,180.41,34734.0,172.7471,172.9674,172.5939,172.7663,34734.0
2023-08-22 15:40:00,180.45,180.53,180.35,180.35,6742.0,172.8046,172.8812,172.7088,172.7088,6742.0
2023-08-22 15:50:00,180.38,180.44,180.05,180.2,48969.0,172.7375,172.795,172.4215,172.5652,48969.0
2023-08-23 09:30:00,180.68,180.75,180.12,180.55,5998.0,173.0248,173.0919,172.4886,172.9003,5998.0
2023-08-23 09:40:00,180.5,180.72,180.18,180.47,9197.0,172.8525,173.0631,172.546,172.8237,9197.0
2023-08-23 09:50:00,180.44,180.53,179.95,180.33,10218.0,172.795,172.8812,172.3258,172.6897,10218.0
2023-08-23 10:00:00,180.31,180.49,180.07,180.1,5703.0,172.6705,172.8429,172.4407,172.4694,5703.0
2023-08-23 10:10:00,180.1,180.1,179.76,179.91,19128.0,172.4694,172.4694,172.1438,172.2875,19128.0
2023-08-23 10:20:00,179.82,179.93,179.53,179.6,6037.0,172.2013,172.3066,171.9236,171.9906,6037.0
2023-08-23 10:30:00,179.62,179.78,179.38,179.43,10779.0,172.0097,172.163,171.7799,171.8278,10779.0
2023-08-23 10:40:00,179.43,179.71,179.32,179.51,5563.0,171.8278,172.0959,171.7225,171.9044,5563.0
2023-08-23 10:50:00,179.57,179.66,179.52,179.58,7281.0,171.9619,172.0481,171.914,171.9714,7281.0
2023-08-23 11:00:00,179.51,179.65,179.32,179.44,8217.0,171.9044,172.0385,171.7225,171.8374,8217.0
2023-08-23 11:10:00,179.54,179.57,179.48,179.48,3620.0,171.9331,171.9619,171.8757,171.8757,3620.0
2023-08-23 11:20:00,179.53,179.75,179.51,179.74,10425.0,171.9236,172.1342,171.9044,172.1247,10425.0
2023-08-23 11:30:00,179.78,179.89,179.63,179.63,11087.0,172.163,172.2683,172.0193,172.0193,11087.0
2023-08-23 11:40:00,179.75,179.86,179.64,179.78,7994.0,172.1342,172.2396,172.0289,172.163,7994.0
2023-08-23 11:50:00,179.8,179.84,179.6,179.7,23858.0,172.1821,172.2204,171.9906,172.0864,23858.0
2023-08-23 12:00:00,179.61,179.71,179.55,179.67,7060.0,172.0002,172.0959,171.9427,172.0576,7060.0
2023-08-23 12:10:00,179.65,179.77,179.65,179.71,14067.0,172.0385,172.1534,172.0385,172.0959,14067.0
2023-08-23 12:20:00,179.74,179.83,179.69,179.78,17390.0,172.1247,172.2108,172.0768,172.163,17390.0
2023-08-23 12:30:00,179.84,179.84,179.58,179.66,7099.0,172.2204,172.2204,171.9714,172.0481,7099.0
2023-08-23 12:40:00,179.65,179.72,179.6,179.64,5467.0,172.0385,172.1055,171.9906,172.0289,5467.0
2023-08-23 12:50:00,179.66,179.82,179.61,179.62,9103.0,172.0481,172.2013,172.0002,172.0097,9103.0
2023-08-23 13:00:00,179.62,179.71,179.53,179.59,7327.0,172.0097,172.0959,171.9236,171.981,7327.0
2023-08-23 13:10:00,179.61,179.64,179.36,179.62,14404.0,172.0002,172.0289,171.7608,172.0097,14404.0
2023-08-23 13:20:00,179.66,179.69,179.59,179.64,11184.0,172.0481,172.0768,171.981,172.0289,11184.0
2023-08-23 13:30:00,179.63,179.78,179.55,179.55,14927.0,172.0193,172.163,171.9427,171.9427,14927.0
2023-08-23 13:40:00,179.58,179.58,179.44,179.47,6182.0,171.9714,171.9714,171.8374,171.8661,6182.0
2023-08-23 13:50:00,179.44,179.44,179.22,179.22,6372.0,171.8374,171.8374,171.6267,171.6267,6372.0
2023-08-23 14:00:00,179.23,179.34,179.16,179.22,10678.0,171.6363,171.7416,171.5692,171.6267,10678.0
2023-08-23 14:10:00,179.25,179.25,179.04,179.05,6150.0,171.6554,171.6554,171.4543,171.4639,6150.0
2023-08-23 14:20:00,179.04,179.04,178.81,178.86,9582.0,171.4543,171.4543,171.2341,171.2819,9582.0
2023-08-23 14:30:00,178.86,178.99,178.75,178.8,26114.0,171.2819,171.4064,171.1766,171.2245,26114.0
2023-08-23 14:40:00,178.8,178.8,178.52,178.55,12370.0,171.2245,171.2245,170.9564,170.9851,12370.0
2023-08-23 14:50:00,178.58,178.58,178.47,178.53,10275.0,171.0138,171.0138,170.9085,170.9659,10275.0
2023-08-23 15:00:00,178.53,178.67,178.42,178.58,12242.0,170.9659,171.1,170.8606,171.0138,12242.0
2023-08-23 15:10:00,178.58,178.93,178.55,178.57,15109.0,171.0138,171.349,170.9851,171.0042,15109.0
2023-08-23 15:20:00,178.52,178.52,178.2,178.29,37997.0,170.9564,170.9564,170.6499,170.7361,37997.0
2023-08-23 15:30:00,178.28,178.42,178.1,178.34,30942.0,170.7265,170.8606,170.5541,170.784,30942.0
2023-08-23 15:40:00,178.36,178.38,178.14,178.25,40740.0,170.8031,170.8223,170.5925,170.6978,40740.0
2023-08-23 15:50:00,178.25,178.39,177.82,178.3,157409.0,170.6978,170.8319,170.286,170.7457,157409.0
2023-08-24 09:30:00,178.1,178.4,177.61,177.62,10667.0,170.5541,170.8414,170.0849,170.0945,10667.0
2023-08-24 09:40:00,177.72,177.87,177.38,177.75,7665.0,170.1902,170.3339,169.8647,170.219,7665.0
2023-08-24 09:50:00,177.82,178.37,177.79,178.37,12598.0,170.286,170.8127,170.2573,170.8127,12598.0
2023-08-24 10:00:00,178.34,178.7,178.33,178.58,8933.0,170.784,171.1287,170.7744,171.0138,8933.0
2023-08-24 10:10:00,178.71,178.78,178.51,178.69,11299.0,171.1383,171.2053,170.9468,171.1191,11299.0
2023-08-24 10:20:00,178.76,178.78,178.46,178.62,6554.0,171.1862,171.2053,170.8989,171.0521,6554.0
2023-08-24 10:30:00,178.59,178.84,178.42,178.75,8164.0,171.0234,171.2628,170.8606,171.1766,8164.0
2023-08-24 10:40:00,178.75,179.09,178.67,179.0,6568.0,171.1766,171.5022,171.1,171.416,6568.0
2023-08-24 10:50:00,178.92,178.96,178.7,178.75,7302.0,171.3394,171.3777,171.1287,171.1766,7302.0
2023-08-24 11:00:00,178.77,178.77,178.45,178.63,5679.0,171.1958,171.1958,170.8893,171.0617,5679.0
2023-08-24 11:10:00,178.58,178.74,178.49,178.66,9724.0,171.0138,171.167,170.9276,171.0904,9724.0
2023-08-24 11:20:00,178.68,178.91,178.67,178.81,8096.0,171.1096,171.3298,171.1,171.2341,8096.0
2023-08-24 11:30:00,178.78,178.86,178.68,178.68,9238.0,171.2053,171.2819,171.1096,171.1096,9238.0
2023-08-24 11:40:00,178.7,178.77,178.43,178.48,22354.0,171.1287,171.1958,170.8702,170.918,22354.0
2023-08-24 11:50:00,178.48,178.48,178.2,178.2,11697.0,170.918,170.918,170.6499,170.6499,11697.0
2023-08-24 12:00:00,178.17,178.21,178.01,178.06,20329.0,170.6212,170.6595,170.468,170.5158,20329.0
2023-08-24 12:10:00,178.06,178.41,178.06,178.12,15323.0,170.5158,170.851,170.5158,170.5733,15323.0
2023-08-24 12:20:00,178.11,178.14,178.01,178.02,11467.0,170.5637,170.5925,170.468,170.4775,11467.0
2023-08-24 12:30:00,178.0,178.26,177.98,178.05,13857.0,170.4584,170.7074,170.4392,170.5063,13857.0
2023-08-24 12:40:00,178.06,178.07,177.67,177.68,9474.0,170.5158,170.5254,170.1424,170.1519,9474.0
2023-08-24 12:50:00,177.66,177.74,177.53,177.54,13371.0,170.1328,170.2094,170.0083,170.0179,13371.0
2023-08-24 13:00:00,177.56,177.58,177.35,177.43,15714.0,170.037,170.0562,169.8359,169.9125,15714.0
2023-08-24 13:10:00,177.48,177.49,177.18,177.28,8226.0,169.9604,169.97,169.6731,169.7689,8226.0
2023-08-24 13:20:00,177.3,177.3,176.97,177.11,19110.0,169.788,169.788,169.472,169.6061,19110.0
2023-08-24 13:30:00,177.14,177.36,177.0,177.33,27893.0,169.6348,169.8455,169.5008,169.8168,27893.0
2023-08-24 13:40:00,177.38,177.51,177.32,177.4,10248.0,169.8647,169.9891,169.8072,169.8838,10248.0
2023-08-24 13:50:00,177.41,177.41,177.15,177.15,7181.0,169.8934,169.8934,169.6444,169.6444,7181.0
2023-08-24 14:00:00,177.16,177.21,176.93,177.21,8085.0,169.654,169.7019,169.4337,169.7019,8085.0
2023-08-24 14:10:00,177.22,177.28,177.16,177.2,6829.0,169.7114,169.7689,169.654,169.6923,6829.0
2023-08-24 14:20:00,177.14,177.21,177.07,177.16,11214.0,169.6348,169.7019,169.5678,169.654,11214.0
2023-08-24 14:30:00,177.18,177.2,176.87,176.88,7801.0,169.6731,169.6923,169.3763,169.3858,7801.0
2023-08-24 14:40:00,176.91,177.07,176.84,177.05,6145.0,169.4146,169.5678,169.3475,169.5486,6145.0
2023-08-24 14:50:00,177.06,177.1,176.95,177.03,7711.0,169.5582,169.5965,169.4529,169.5295,7711.0
2023-08-24 15:00:00,177.02,177.35,177.01,177.31,9332.0,169.5199,169.8359,169.5103,169.7976,9332.0
2023-08-24 15:10:00,177.3,177.57,177.27,177.35,22493.0,169.788,170.0466,169.7593,169.8359,22493.0
2023-08-24 15:20:00,177.39,177.4,177.14,177.4,15484.0,169.8742,169.8838,169.6348,169.8838,15484.0
2023-08-24 15:30:00,177.42,177.53,177.26,177.53,26420.0,169.903,170.0083,169.7497,170.0083,26420.0
2023-08-24 15:40:00,177.5,177.68,177.34,177.68,26849.0,169.9796,170.1519,169.8263,170.1519,26849.0
2023-08-24 15:50:00,177.7,178.15,177.61,177.82,108119.0,170.1711,170.602,170.0849,170.286,108119.0
2023-08-25 09:30:00,178.58,178.93,178.58,178.93,3771.0,171.0138,171.349,171.0138,171.349,3771.0
2023-08-25 09:40:00,178.59,178.78,177.85,178.0,8562.0,171.0234,171.2053,170.3147,170.4584,8562.0
2023-08-25 09:50:00,177.91,178.25,177.54,178.22,4265.0,170.3722,170.6978,170.0179,170.6691,4265.0
2023-08-25 10:00:00,178.09,178.36,177.62,177.62,13439.0,170.5446,170.8031,170.0945,170.0945,13439.0
2023-08-25 10:10:00,178.01,178.17,177.7,177.71,3945.0,170.468,170.6212,170.1711,170.1807,3945.0
2023-08-25 10:20:00,177.79,177.85,177.19,177.21,6975.0,170.2573,170.3147,169.6827,169.7019,6975.0
2023-08-25 10:30:00,177.28,177.29,177.06,177.13,7607.0,169.7689,169.7785,169.5582,169.6252,7607.0
2023-08-25 10:40:00,177.15,177.26,176.99,177.12,6356.0,169.6444,169.7497,169.4912,169.6157,6356.0
2023-08-25 10:50:00,177.02,177.12,176.75,176.83,14711.0,169.5199,169.6157,169.2613,169.338,14711.0
2023-08-25 11:00:00,176.91,177.76,176.81,177.68,16639.0,169.4146,170.2286,169.3188,170.1519,16639.0
2023-08-25 11:10:00,177.66,177.99,177.44,177.59,17556.0,170.1328,170.4488,169.9221,170.0658,17556.0
2023-08-25 11:20:00,177.6,177.88,177.44,177.88,5374.0,170.0753,170.3435,169.9221,170.3435,5374.0
2023-08-25 11:30:00,177.83,178.13,177.58,178.09,35577.0,170.2956,170.5829,170.0562,170.5446,35577.0
2023-08-25 11:40:00,178.09,178.1,177.62,177.62,5583.0,170.5446,170.5541,170.0945,170.0945,5583.0
2023-08-25 11:50:00,177.75,177.75,177.43,177.53,5905.0,170.219,170.219,169.9125,170.0083,5905.0
2023-08-25 12:00:00,177.59,177.75,177.57,177.69,3495.0,170.0658,170.219,170.0466,170.1615,3495.0
2023-08-25 12:10:00,177.7,177.83,177.65,177.83,5759.0,170.1711,170.2956,170.1232,170.2956,5759.0
2023-08-25 12:20:00,177.84,178.03,177.84,178.0,22904.0,170.3052,170.4871,170.3052,170.4584,22904.0
2023-08-25 12:30:00,177.96,178.38,177.95,178.27,12665.0,170.4201,170.8223,170.4105,170.7169,12665.0
2023-08-25 12:40:00,178.33,178.33,177.97,178.05,4975.0,170.7744,170.7744,170.4297,170.5063,4975.0
2023-08-25 12:50:00,178.13,178.14,177.89,177.99,4896.0,170.5829,170.5925,170.353,170.4488,4896.0
2023-08-25 13:00:00,178.05,178.05,177.89,177.89,2801.0,170.5063,170.5063,170.353,170.353,2801.0
2023-08-25 13:10:00,177.88,178.15,177.87,177.93,14286.0,170.3435,170.602,170.3339,170.3913,14286.0
2023-08-25 13:20:00,177.91,178.01,177.82,177.89,6299.0,170.3722,170.468,170.286,170.353,6299.0
2023-08-25 13:30:00,177.87,177.94,177.69,177.91,11733.0,170.3339,170.4009,170.1615,170.3722,11733.0
2023-08-25 13:40:00,177.93,178.02,177.8,178.0,18497.0,170.3913,170.4775,170.2669,170.4584,18497.0
2023-08-25 13:50:00,178.0,178.39,177.98,178.31,17683.0,170.4584,170.8319,170.4392,170.7552,17683.0
2023-08-25 14:00:00,178.38,178.47,178.33,178.35,5417.0,170.8223,170.9085,170.7744,170.7936,5417.0
2023-08-25 14:10:00,178.32,178.37,178.18,178.21,13769.0,170.7648,170.8127,170.6308,170.6595,13769.0
2023-08-25 14:20:00,178.21,178.44,178.21,178.4,11991.0,170.6595,170.8797,170.6595,170.8414,11991.0
2023-08-25 14:30:00,178.4,178.53,178.29,178.29,21707.0,170.8414,170.9659,170.7361,170.7361,21707.0
2023-08-25 14:40:00,178.3,178.38,178.14,178.22,12777.0,170.7457,170.8223,170.5925,170.6691,12777.0
2023-08-25 14:50:00,178.24,178.66,178.24,178.64,3150.0,170.6882,171.0904,170.6882,171.0713,3150.0
2023-08-25 15:00:00,178.72,178.89,178.59,178.62,10234.0,171.1479,171.3107,171.0234,171.0521,10234.0
2023-08-25 15:10:00,178.62,178.63,178.24,178.29,9068.0,171.0521,171.0617,170.6882,170.7361,9068.0
2023-08-25 15:20:00,178.3,178.39,178.2,178.2,8278.0,170.7457,170.8319,170.6499,170.6499,8278.0
2023-08-25 15:30:00,178.21,178.36,178.08,178.14,12693.0,170.6595,170.8031,170.535,170.5925,12693.0
2023-08-25 15:40:00,178.15,178.19,178.02,178.11,16024.0,170.602,170.6403,170.4775,170.5637,16024.0
2023-08-25 15:50:00,178.16,178.49,177.95,178.41,85328.0,170.6116,170.9276,170.4105,170.851,85328.0
2023-08-28 09:30:00,177.34,177.67,177.02,177.07,45198.0,169.8263,170.1424,169.5199,169.5678,45198.0
2023-08-28 09:40:00,177.18,177.24,176.13,176.55,35534.0,169.6731,169.7306,168.6676,169.0698,35534.0
2023-08-28 09:50:00,176.78,177.2,176.6,177.07,36918.0,169.2901,169.6923,169.1177,169.5678,36918.0
2023-08-28 10:00:00,177.07,178.17,177.07,177.71,65284.0,169.5678,170.6212,169.5678,170.1807,65284.0
2023-08-28 10:10:00,177.71,178.05,177.62,177.77,24721.0,170.1807,170.5063,170.0945,170.2381,24721.0
2023-08-28 10:20:00,177.81,177.85,177.5,177.63,9206.0,170.2764,170.3147,169.9796,170.1041,9206.0
2023-08-28 10:30:00,177.66,177.74,177.45,177.54,11636.0,170.1328,170.2094,169.9317,170.0179,11636.0
2023-08-28 10:40:00,177.54,177.9,177.54,177.7,18561.0,170.0179,170.3626,170.0179,170.1711,18561.0
2023-08-28 10:50:00,177.64,177.75,177.5,177.65,12011.0,170.1136,170.219,169.9796,170.1232,12011.0
2023-08-28 11:00:00,177.75,177.78,177.5,177.63,9808.0,170.219,170.2477,169.9796,170.1041,9808.0
2023-08-28 11:10:00,177.59,177.65,177.35,177.44,8483.0,170.0658,170.1232,169.8359,169.9221,8483.0
2023-08-28 11:20:00,177.44,177.56,177.32,177.41,16175.0,169.9221,170.037,169.8072,169.8934,16175.0
2023-08-28 11:30:00,177.45,177.58,177.1,177.47,13054.0,169.9317,170.0562,169.5965,169.9508,13054.0
2023-08-28 11:40:00,177.56,177.63,177.0,177.08,8323.0,170.037,170.1041,169.5008,169.5774,8323.0
2023-08-28 11:50:00,177.04,177.22,176.91,177.21,9882.0,169.5391,169.7114,169.4146,169.7019,9882.0
2023-08-28 12:00:00,177.25,177.68,177.24,177.63,11676.0,169.7402,170.1519,169.7306,170.1041,11676.0
2023-08-28 12:10:00,177.54,177.69,177.46,177.58,7030.0,170.0179,170.1615,169.9413,170.0562,7030.0
2023-08-28 12:20:00,177.49,177.66,177.42,177.51,12103.0,169.97,170.1328,169.903,169.9891,12103.0
2023-08-28 12:30:00,177.54,177.57,177.31,177.31,10015.0,170.0179,170.0466,169.7976,169.7976,10015.0
2023-08-28 12:40:00,177.35,177.35,177.1,177.19,6687.0,169.8359,169.8359,169.5965,169.6827,6687.0
2023-08-28 12:50:00,177.14,177.27,177.09,177.25,7869.0,169.6348,169.7593,169.5869,169.7402,7869.0
2023-08-28 13:00:00,177.22,177.3,177.11,177.19,6619.0,169.7114,169.788,169.6061,169.6827,6619.0
2023-08-28 13:10:00,177.14,177.24,176.73,176.76,17246.0,169.6348,169.7306,169.2422,169.2709,17246.0
2023-08-28 13:20:00,176.77,176.86,176.72,176.77,6865.0,169.2805,169.3667,169.2326,169.2805,6865.0
2023-08-28 13:30:00,176.83,177.01,176.78,177.01,8585.0,169.338,169.5103,169.2901,169.5103,8585.0
2023-08-28 13:40:00,176.98,177.01,176.65,176.67,4605.0,169.4816,169.5103,169.1656,169.1847,4605.0
2023-08-28 13:50:00,176.61,176.76,176.33,176.38,6154.0,169.1273,169.2709,168.8591,168.907,6154.0
2023-08-28 14:00:00,176.31,176.41,176.18,176.34,7419.0,168.84,168.9357,168.7155,168.8687,7419.0
2023-08-28 14:10:00,176.34,176.65,176.3,176.53,6133.0,168.8687,169.1656,168.8304,169.0507,6133.0
2023-08-28 14:20:00,176.56,176.98,176.56,176.98,4715.0,169.0794,169.4816,169.0794,169.4816,4715.0
2023-08-28 14:30:00,177.07,177.32,177.0,177.16,8156.0,169.5678,169.8072,169.5008,169.654,8156.0
2023-08-28 14:40:00,177.13,177.34,176.99,177.21,15849.0,169.6252,169.8263,169.4912,169.7019,15849.0
2023-08-28 14:50:00,177.23,177.37,177.09,177.36,7771.0,169.721,169.8551,169.5869,169.8455,7771.0
2023-08-28 15:00:00,177.35,177.37,177.14,177.25,9988.0,169.8359,169.8551,169.6348,169.7402,9988.0
2023-08-28 15:10:00,177.21,177.21,176.71,176.71,8520.0,169.7019,169.7019,169.223,169.223,8520.0
2023-08-28 15:20:00,176.71,177.09,176.5,177.06,10008.0,169.223,169.5869,169.0219,169.5582,10008.0
2023-08-28 15:30:00,177.02,177.7,177.02,177.49,15999.0,169.5199,170.1711,169.5199,169.97,15999.0
2023-08-28 15:40:00,177.6,178.11,177.46,177.86,26453.0,170.0753,170.5637,169.9413,170.3243,26453.0
2023-08-28 15:50:00,177.84,178.22,177.7,178.08,103459.0,170.3052,170.6691,170.1711,170.535,103459.0
2023-08-29 09:30:00,178.18,178.28,177.51,177.89,8188.0,170.6308,170.7265,169.9891,170.353,8188.0
2023-08-29 09:40:00,177.89,178.09,177.81,177.91,5019.0,170.353,170.5446,170.2764,170.3722,5019.0
2023-08-29 09:50:00,177.92,177.92,177.31,177.66,9979.0,170.3818,170.3818,169.7976,170.1328,9979.0
2023-08-29 10:00:00,177.62,177.64,177.23,177.35,11520.0,170.0945,170.1136,169.721,169.8359,11520.0
2023-08-29 10:10:00,177.36,177.77,177.12,177.75,6787.0,169.8455,170.2381,169.6157,170.219,6787.0
2023-08-29 10:20:00,177.63,177.64,177.21,177.31,14855.0,170.1041,170.1136,169.7019,169.7976,14855.0
2023-08-29 10:30:00,177.24,177.31,176.78,176.96,11402.0,169.7306,169.7976,169.2901,169.4624,11402.0
2023-08-29 10:40:00,176.94,176.97,176.3,176.56,9101.0,169.4433,169.472,168.8304,169.0794,9101.0
2023-08-29 10:50:00,176.54,176.86,176.35,176.76,8990.0,169.0602,169.3667,168.8783,169.2709,8990.0
2023-08-29 11:00:00,176.59,176.82,176.58,176.62,5632.0,169.1081,169.3284,169.0985,169.1369,5632.0
2023-08-29 11:10:00,176.62,176.78,176.48,176.78,10507.0,169.1369,169.2901,169.0028,169.2901,10507.0
2023-08-29 11:20:00,176.77,177.19,176.74,177.16,6368.0,169.2805,169.6827,169.2518,169.654,6368.0
2023-08-29 11:30:00,177.21,177.89,177.08,177.61,28843.0,169.7019,170.353,169.5774,170.0849,28843.0
2023-08-29 11:40:00,177.65,177.82,177.51,177.61,6273.0,170.1232,170.286,169.9891,170.0849,6273.0
2023-08-29 11:50:00,177.56,177.87,177.46,177.87,7826.0,170.037,170.3339,169.9413,170.3339,7826.0
2023-08-29 12:00:00,177.85,177.86,177.56,177.56,5883.0,170.3147,170.3243,170.037,170.037,5883.0
2023-08-29 12:10:00,177.57,177.8,177.49,177.8,7487.0,170.0466,170.2669,169.97,170.2669,7487.0
2023-08-29 12:20:00,177.76,177.8,177.57,177.64,4707.0,170.2286,170.2669,170.0466,170.1136,4707.0
2023-08-29 12:30:00,177.66,177.81,177.48,177.61,12122.0,170.1328,170.2764,169.9604,170.0849,12122.0
2023-08-29 12:40:00,177.57,177.6,177.35,177.35,6594.0,170.0466,170.0753,169.8359,169.8359,6594.0
2023-08-29 12:50:00,177.3,177.73,177.24,177.73,24939.0,169.788,170.1998,169.7306,170.1998,24939.0
2023-08-29 13:00:00,177.75,177.88,177.66,177.79,6118.0,170.219,170.3435,170.1328,170.2573,6118.0
2023-08-29 13:10:00,177.82,178.21,177.78,178.18,14058.0,170.286,170.6595,170.2477,170.6308,14058.0
2023-08-29 13:20:00,178.17,178.3,178.02,178.07,10808.0,170.6212,170.7457,170.4775,170.5254,10808.0
2023-08-29 13:30:00,178.1,178.13,177.99,178.08,8638.0,170.5541,170.5829,170.4488,170.535,8638.0
2023-08-29 13:40:00,178.11,178.38,178.1,178.19,4303.0,170.5637,170.8223,170.5541,170.6403,4303.0
2023-08-29 13:50:00,178.16,178.23,178.09,178.14,5974.0,170.6116,170.6786,170.5446,170.5925,5974.0
2023-08-29 14:00:00,178.11,178.11,177.67,177.79,11267.0,170.5637,170.5637,170.1424,170.2573,11267.0
2023-08-29 14:10:00,177.76,177.76,177.55,177.6,24030.0,170.2286,170.2286,170.0274,170.0753,24030.0
2023-08-29 14:20:00,177.6,177.63,177.35,177.43,20228.0,170.0753,170.1041,169.8359,169.9125,20228.0
2023-08-29 14:30:00,177.43,177.57,177.4,177.47,12360.0,169.9125,170.0466,169.8838,169.9508,12360.0
2023-08-29 14:40:00,177.56,177.69,177.45,177.47,45816.0,170.037,170.1615,169.9317,169.9508,45816.0
2023-08-29 14:50:00,177.5,177.5,177.14,177.31,15246.0,169.9796,169.9796,169.6348,169.7976,15246.0
2023-08-29 15:00:00,177.3,177.3,177.0,177.0,13349.0,169.788,169.788,169.5008,169.5008,13349.0
2023-08-29 15:10:00,177.02,177.07,176.86,176.91,25611.0,169.5199,169.5678,169.3667,169.4146,25611.0
2023-08-29 15:20:00,176.92,177.23,176.89,177.08,17304.0,169.4241,169.721,169.3954,169.5774,17304.0
2023-08-29 15:30:00,177.11,177.21,177.03,177.13,46402.0,169.6061,169.7019,169.5295,169.6252,46402.0
2023-08-29 15:40:00,177.13,177.37,177.1,177.37,51191.0,169.6252,169.8551,169.5965,169.8551,51191.0
2023-08-29 15:50:00,177.36,177.56,177.15,177.25,212114.0,169.8455,170.037,169.6444,169.7402,212114.0
2023-08-30 09:30:00,177.75,178.16,177.2,178.02,14884.0,170.219,170.6116,169.6923,170.4775,14884.0
2023-08-30 09:40:00,178.08,179.26,178.02,179.04,17198.0,170.535,171.665,170.4775,171.4543,17198.0
2023-08-30 09:50:00,179.04,179.64,179.0,179.25,25498.0,171.4543,172.0289,171.416,171.6554,25498.0
2023-08-30 10:00:00,179.25,179.25,178.92,178.92,38551.0,171.6554,171.6554,171.3394,171.3394,38551.0
2023-08-30 10:10:00,178.95,179.03,178.73,178.88,15764.0,171.3681,171.4447,171.1575,171.3011,15764.0
2023-08-30 10:20:00,178.91,178.97,178.44,178.59,14246.0,171.3298,171.3873,170.8797,171.0234,14246.0
2023-08-30 10:30:00,178.46,178.58,178.38,178.51,9284.0,170.8989,171.0138,170.8223,170.9468,9284.0
2023-08-30 10:40:00,178.51,178.66,178.37,178.51,12638.0,170.9468,171.0904,170.8127,170.9468,12638.0
2023-08-30 10:50:00,178.53,178.53,178.13,178.16,6315.0,170.9659,170.9659,170.5829,170.6116,6315.0
2023-08-30 11:00:00,178.16,178.31,177.92,177.94,7358.0,170.6116,170.7552,170.3818,170.4009,7358.0
2023-08-30 11:10:00,177.93,178.28,177.86,178.15,22584.0,170.3913,170.7265,170.3243,170.602,22584.0
2023-08-30 11:20:00,178.13,178.29,177.98,178.29,10702.0,170.5829,170.7361,170.4392,170.7361,10702.0
2023-08-30 11:30:00,178.24,178.24,177.76,177.95,10583.0,170.6882,170.6882,170.2286,170.4105,10583.0
2023-08-30 11:40:00,178.03,178.12,177.85,177.88,13907.0,170.4871,170.5733,170.3147,170.3435,13907.0
2023-08-30 11:50:00,177.84,178.04,177.65,177.92,17832.0,170.3052,170.4967,170.1232,170.3818,17832.0
2023-08-30 12:00:00,177.9,177.97,177.69,177.82,9641.0,170.3626,170.4297,170.1615,170.286,9641.0
2023-08-30 12:10:00,177.76,177.84,177.64,177.7,5781.0,170.2286,170.3052,170.1136,170.1711,5781.0
2023-08-30 12:20:00,177.65,177.84,177.65,177.75,5811.0,170.1232,170.3052,170.1232,170.219,5811.0
2023-08-30 12:30:00,177.81,177.83,177.67,177.73,8203.0,170.2764,170.2956,170.1424,170.1998,8203.0
2023-08-30 12:40:00,177.79,177.79,177.43,177.47,12650.0,170.2573,170.2573,169.9125,169.9508,12650.0
2023-08-30 12:50:00,177.46,177.66,177.46,177.63,3687.0,169.9413,170.1328,169.9413,170.1041,3687.0
2023-08-30 13:00:00,177.61,177.61,177.4,177.43,7023.0,170.0849,170.0849,169.8838,169.9125,7023.0
2023-08-30 13:10:00,177.43,177.43,177.18,177.25,9392.0,169.9125,169.9125,169.6731,169.7402,9392.0
2023-08-30 13:20:00,177.22,177.25,177.09,177.23,11054.0,169.7114,169.7402,169.5869,169.721,11054.0
2023-08-30 13:30:00,177.23,177.53,177.18,177.51,35457.0,169.721,170.0083,169.6731,169.9891,35457.0
2023-08-30 13:40:00,177.53,177.56,177.14,177.21,9410.0,170.0083,170.037,169.6348,169.7019,9410.0
2023-08-30 13:50:00,177.22,177.45,177.03,177.45,18764.0,169.7114,169.9317,169.5295,169.9317,18764.0
2023-08-30 14:00:00,177.48,177.48,177.23,177.45,12530.0,169.9604,169.9604,169.721,169.9317,12530.0
2023-08-30 14:10:00,177.43,177.49,177.24,177.32,8908.0,169.9125,169.97,169.7306,169.8072,8908.0
2023-08-30 14:20:00,177.3,177.41,177.21,177.23,7905.0,169.788,169.8934,169.7019,169.721,7905.0
2023-08-30 14:30:00,177.23,177.32,177.0,177.08,13896.0,169.721,169.8072,169.5008,169.5774,13896.0
2023-08-30 14:40:00,177.08,177.32,177.07,177.26,26401.0,169.5774,169.8072,169.5678,169.7497,26401.0
2023-08-30 14:50:00,177.26,177.31,176.99,177.03,57878.0,169.7497,169.7976,169.4912,169.5295,57878.0
2023-08-30 15:00:00,177.02,177.12,176.91,177.08,35969.0,169.5199,169.6157,169.4146,169.5774,35969.0
2023-08-30 15:10:00,177.17,177.67,177.17,177.44,21908.0,169.6635,170.1424,169.6635,169.9221,21908.0
2023-08-30 15:20:00,177.43,177.63,177.27,177.34,60695.0,169.9125,170.1041,169.7593,169.8263,60695.0
2023-08-30 15:30:00,177.45,177.47,177.06,177.14,49671.0,169.9317,169.9508,169.5582,169.6348,49671.0
2023-08-30 15:40:00,177.18,177.38,177.05,177.38,53833.0,169.6731,169.8647,169.5486,169.8647,53833.0
2023-08-30 15:50:00,177.32,177.93,177.13,177.79,228745.0,169.8072,170.3913,169.6252,170.2573,228745.0
2023-08-31 09:30:00,178.43,178.99,178.14,178.57,17296.0,170.8702,171.4064,170.5925,171.0042,17296.0
2023-08-31 09:40:00,178.61,179.34,178.6,179.2,7070.0,171.0425,171.7416,171.033,171.6075,7070.0
2023-08-31 09:50:00,179.24,179.45,179.07,179.07,11606.0,171.6458,171.8469,171.483,171.483,11606.0
2023-08-31 10:00:00,179.09,179.35,178.8,179.12,9647.0,171.5022,171.7512,171.2245,171.5309,9647.0
2023-08-31 10:10:00,179.18,179.31,179.07,179.07,8471.0,171.5884,171.7129,171.483,171.483,8471.0
2023-08-31 10:20:00,179.14,179.18,178.84,179.0,6818.0,171.5501,171.5884,171.2628,171.416,6818.0
2023-08-31 10:30:00,178.99,179.46,178.96,179.46,24898.0,171.4064,171.8565,171.3777,171.8565,24898.0
2023-08-31 10:40:00,179.46,179.8,179.46,179.75,17871.0,171.8565,172.1821,171.8565,172.1342,17871.0
2023-08-31 10:50:00,179.82,179.96,179.56,179.64,14658.0,172.2013,172.3353,171.9523,172.0289,14658.0
2023-08-31 11:00:00,179.67,179.75,179.33,179.51,10525.0,172.0576,172.1342,171.732,171.9044,10525.0
2023-08-31 11:10:00,179.51,179.61,179.41,179.54,8585.0,171.9044,172.0002,171.8086,171.9331,8585.0
2023-08-31 11:20:00,179.53,179.75,179.37,179.75,8108.0,171.9236,172.1342,171.7703,172.1342,8108.0
2023-08-31 11:30:00,179.67,179.67,179.2,179.25,6809.0,172.0576,172.0576,171.6075,171.6554,6809.0
2023-08-31 11:40:00,179.25,179.36,179.15,179.18,6119.0,171.6554,171.7608,171.5597,171.5884,6119.0
2023-08-31 11:50:00,179.12,179.17,178.89,179.17,6081.0,171.5309,171.5788,171.3107,171.5788,6081.0
2023-08-31 12:00:00,179.1,179.31,178.95,179.24,6378.0,171.5118,171.7129,171.3681,171.6458,6378.0
2023-08-31 12:10:00,179.25,179.39,179.14,179.34,5205.0,171.6554,171.7895,171.5501,171.7416,5205.0
2023-08-31 12:20:00,179.34,179.54,179.32,179.48,8676.0,171.7416,171.9331,171.7225,171.8757,8676.0
2023-08-31 12:30:00,179.49,179.5,179.13,179.13,7197.0,171.8853,171.8948,171.5405,171.5405,7197.0
2023-08-31 12:40:00,179.08,179.21,179.04,179.15,2478.0,171.4926,171.6171,171.4543,171.5597,2478.0
2023-08-31 12:50:00,179.13,179.2,178.88,179.08,9688.0,171.5405,171.6075,171.3011,171.4926,9688.0
2023-08-31 13:00:00,179.09,179.2,179.0,179.2,5368.0,171.5022,171.6075,171.416,171.6075,5368.0
2023-08-31 13:10:00,179.21,179.45,179.19,179.45,5930.0,171.6171,171.8469,171.598,171.8469,5930.0
2023-08-31 13:20:00,179.46,179.73,179.42,179.73,11283.0,171.8565,172.1151,171.8182,172.1151,11283.0
2023-08-31 13:30:00,179.71,179.9,179.57,179.87,8878.0,172.0959,172.2779,171.9619,172.2492,8878.0
2023-08-31 13:40:00,179.8,179.88,179.57,179.61,8162.0,172.1821,172.2587,171.9619,172.0002,8162.0
2023-08-31 13:50:00,179.62,179.62,179.25,179.25,7306.0,172.0097,172.0097,171.6554,171.6554,7306.0
2023-08-31 14:00:00,179.25,179.46,179.25,179.32,8214.0,171.6554,171.8565,171.6554,171.7225,8214.0
2023-08-31 14:10:00,179.35,179.53,179.25,179.27,11361.0,171.7512,171.9236,171.6554,171.6746,11361.0
2023-08-31 14:20:00,179.24,179.41,179.01,179.27,13898.0,171.6458,171.8086,171.4256,171.6746,13898.0
2023-08-31 14:30:00,179.29,179.29,179.05,179.08,9872.0,171.6937,171.6937,171.4639,171.4926,9872.0
2023-08-31 14:40:00,179.13,179.18,178.45,178.48,25876.0,171.5405,171.5884,170.8893,170.918,25876.0
2023-08-31 14:50:00,178.48,178.51,178.22,178.22,10232.0,170.918,170.9468,170.6691,170.6691,10232.0
2023-08-31 15:00:00,178.22,178.22,178.1,178.22,8902.0,170.6691,170.6691,170.5541,170.6691,8902.0
2023-08-31 15:10:00,178.19,178.29,178.13,178.28,21461.0,170.6403,170.7361,170.5829,170.7265,21461.0
2023-08-31 15:20:00,178.26,178.35,178.14,178.21,18534.0,170.7074,170.7936,170.5925,170.6595,18534.0
2023-08-31 15:30:00,178.23,178.36,178.17,178.3,19696.0,170.6786,170.8031,170.6212,170.7457,19696.0
2023-08-31 15:40:00,178.31,178.56,178.22,178.38,29918.0,170.7552,170.9947,170.6691,170.8223,29918.0
2023-08-31 15:50:00,178.4,178.41,178.01,178.09,121460.0,170.8414,170.851,170.468,170.5446,121460.0
2023-09-01 09:30:00,178.1,178.15,177.1,177.82,20265.0,171.651,171.6992,170.6872,171.3812,20265.0
2023-09-01 09:40:00,177.98,178.41,177.7,178.15,10074.0,171.5354,171.9498,171.2655,171.6992,10074.0
2023-09-01 09:50:00,178.2,178.22,177.99,178.19,10834.0,171.7474,171.7667,171.545,171.7378,10834.0
2023-09-01 10:00:00,178.16,178.43,177.96,178.01,51972.0,171.7088,171.9691,171.5161,171.5643,51972.0
2023-09-01 10:10:00,178.04,178.05,177.44,177.44,12498.0,171.5932,171.6028,171.0149,171.0149,12498.0
2023-09-01 10:20:00,177.47,177.8,177.44,177.68,13271.0,171.0438,171.3619,171.0149,171.2462,13271.0
2023-09-01 10:30:00,177.65,177.81,177.36,177.45,6813.0,171.2173,171.3715,170.9378,171.0246,6813.0
2023-09-01 10:40:00,177.34,177.5,177.31,177.35,13495.0,170.9185,171.0727,170.8896,170.9282,13495.0
2023-09-01 10:50:00,177.35,177.35,176.96,177.05,7306.0,170.9282,170.9282,170.5523,170.639,7306.0
2023-09-01 11:00:00,177.11,177.35,177.05,177.25,10528.0,170.6969,170.9282,170.639,170.8318,10528.0
2023-09-01 11:10:00,177.25,177.25,176.77,176.77,14594.0,170.8318,170.8318,170.3692,170.3692,14594.0
2023-09-01 11:20:00,176.78,176.92,176.64,176.78,8551.0,170.3788,170.5137,170.2439,170.3788,8551.0
2023-09-01 11:30:00,176.77,176.78,176.39,176.51,7067.0,170.3692,170.3788,170.0029,170.1186,7067.0
2023-09-01 11:40:00,176.47,176.49,176.35,176.37,5881.0,170.08,170.0993,169.9644,169.9837,5881.0
2023-09-01 11:50:00,176.37,176.5,176.34,176.5,4445.0,169.9837,170.109,169.9547,170.109,4445.0
2023-09-01 12:00:00,176.53,176.64,176.49,176.56,7575.0,170.1379,170.2439,170.0993,170.1668,7575.0
2023-09-01 12:10:00,176.66,176.77,176.36,176.36,7402.0,170.2632,170.3692,169.974,169.974,7402.0
2023-09-01 12:20:00,176.33,176.53,176.33,176.49,5613.0,169.9451,170.1379,169.9451,170.0993,5613.0
2023-09-01 12:30:00,176.44,176.64,176.34,176.35,7236.0,170.0511,170.2439,169.9547,169.9644,7236.0
2023-09-01 12:40:00,176.36,176.42,176.15,176.39,9143.0,169.974,170.0319,169.7716,170.0029,9143.0
2023-09-01 12:50:00,176.39,176.55,176.39,176.45,14414.0,170.0029,170.1571,170.0029,170.0608,14414.0
2023-09-01 13:00:00,176.5,176.85,176.48,176.69,13148.0,170.109,170.4463,170.0897,170.2921,13148.0
2023-09-01 13:10:00,176.64,176.78,176.39,176.39,6343.0,170.2439,170.3788,170.0029,170.0029,6343.0
2023-09-01 13:20:00,176.41,176.51,176.39,176.49,4651.0,170.0222,170.1186,170.0029,170.0993,4651.0
2023-09-01 13:30:00,176.47,177.04,176.47,177.03,9210.0,170.08,170.6294,170.08,170.6198,9210.0
2023-09-01 13:40:00,177.11,177.19,176.8,176.8,8696.0,170.6969,170.774,170.3981,170.3981,8696.0
2023-09-01 13:50:00,176.8,176.99,176.75,176.9,5054.0,170.3981,170.5812,170.3499,170.4945,5054.0
2023-09-01 14:00:00,176.91,176.95,176.76,176.82,5262.0,170.5041,170.5427,170.3595,170.4174,5262.0
2023-09-01 14:10:00,176.81,177.05,176.73,176.88,15633.0,170.4077,170.639,170.3306,170.4752,15633.0
2023-09-01 14:20:00,176.86,176.86,176.75,176.82,4024.0,170.4559,170.4559,170.3499,170.4174,4024.0
2023-09-01 14:30:00,176.78,176.82,176.68,176.81,7769.0,170.3788,170.4174,170.2824,170.4077,7769.0
2023-09-01 14:40:00,176.8,177.14,176.79,176.99,11843.0,170.3981,170.7258,170.3885,170.5812,11843.0
2023-09-01 14:50:00,176.97,177.08,176.93,177.07,5950.0,170.5619,170.668,170.5234,170.6583,5950.0
2023-09-01 15:00:00,177.15,177.29,177.07,177.18,23975.0,170.7354,170.8703,170.6583,170.7643,23975.0
2023-09-01 15:10:00,177.18,177.27,177.14,177.18,12749.0,170.7643,170.8511,170.7258,170.7643,12749.0
2023-09-01 15:20:00,177.18,177.34,177.17,177.3,6890.0,170.7643,170.9185,170.7547,170.88,6890.0
2023-09-01 15:30:00,177.27,177.47,177.16,177.16,17319.0,170.8511,171.0438,170.7451,170.7451,17319.0
2023-09-01 15:40:00,177.2,177.29,177.03,177.23,21485.0,170.7836,170.8703,170.6198,170.8125,21485.0
2023-09-01 15:50:00,177.3,177.46,177.16,177.27,94208.0,170.88,171.0342,170.7451,170.8511,94208.0
2023-09-05 09:30:00,176.96,177.0,175.66,175.91,43508.0,170.5523,170.5908,169.2994,169.5403,43508.0
2023-09-05 09:40:00,176.0,176.01,175.56,175.57,12720.0,169.6271,169.6367,169.203,169.2126,12720.0
2023-09-05 09:50:00,175.55,175.74,175.14,175.66,20545.0,169.1934,169.3765,168.7982,169.2994,20545.0
2023-09-05 10:00:00,175.58,175.8,175.05,175.05,13679.0,169.2223,169.4343,168.7115,168.7115,13679.0
2023-09-05 10:10:00,175.05,175.08,174.62,174.65,21042.0,168.7115,168.7404,168.297,168.3259,21042.0
2023-09-05 10:20:00,174.66,174.88,174.61,174.78,10723.0,168.3356,168.5476,168.2874,168.4512,10723.0
2023-09-05 10:30:00,174.72,174.76,174.25,174.52,22664.0,168.3934,168.432,167.9404,168.2006,22664.0
2023-09-05 10:40:00,174.48,174.72,174.37,174.71,10497.0,168.1621,168.3934,168.0561,168.3838,10497.0
2023-09-05 10:50:00,174.63,174.82,174.53,174.65,9899.0,168.3067,168.4898,168.2103,168.3259,9899.0
2023-09-05 11:00:00,174.58,174.62,174.23,174.49,10131.0,168.2585,168.297,167.9212,168.1717,10131.0
2023-09-05 11:10:00,174.54,174.7,174.4,174.54,5157.0,168.2199,168.3741,168.085,168.2199,5157.0
2023-09-05 11:20:00,174.5,174.58,174.22,174.37,9927.0,168.1814,168.2585,167.9115,168.0561,9927.0
2023-09-05 11:30:00,174.37,174.55,174.31,174.45,10553.0,168.0561,168.2296,167.9983,168.1332,10553.0
2023-09-05 11:40:00,174.49,174.53,174.35,174.5,10092.0,168.1717,168.2103,168.0368,168.1814,10092.0
2023-09-05 11:50:00,174.5,174.74,174.5,174.67,10450.0,168.1814,168.4127,168.1814,168.3452,10450.0
2023-09-05 12:00:00,174.6,174.65,174.36,174.42,6776.0,168.2778,168.3259,168.0464,168.1043,6776.0
2023-09-05 12:10:00,174.44,174.45,174.05,174.08,15220.0,168.1235,168.1332,167.7477,167.7766,15220.0
2023-09-05 12:20:00,174.1,174.15,174.05,174.07,6416.0,167.7959,167.844,167.7477,167.7669,6416.0
2023-09-05 12:30:00,174.06,174.11,173.87,173.98,27306.0,167.7573,167.8055,167.5742,167.6802,27306.0
2023-09-05 12:40:00,174.01,174.01,173.64,173.66,13772.0,167.7091,167.7091,167.3525,167.3718,13772.0
2023-09-05 12:50:00,173.66,173.66,173.15,173.39,29774.0,167.3718,167.3718,166.8803,167.1116,29774.0
2023-09-05 13:00:00,173.4,173.51,173.33,173.44,10220.0,167.1212,167.2272,167.0537,167.1598,10220.0
2023-09-05 13:10:00,173.41,173.47,173.25,173.39,24188.0,167.1308,167.1887,166.9766,167.1116,24188.0
2023-09-05 13:20:00,173.38,173.49,173.26,173.45,18040.0,167.1019,167.2079,166.9863,167.1694,18040.0
2023-09-05 13:30:00,173.47,173.58,173.32,173.39,15275.0,167.1887,167.2947,167.0441,167.1116,15275.0
2023-09-05 13:40:00,173.39,173.4,173.0,173.02,14201.0,167.1116,167.1212,166.7357,166.755,14201.0
2023-09-05 13:50:00,173.03,173.04,172.9,173.04,21115.0,166.7646,166.7742,166.6393,166.7742,21115.0
2023-09-05 14:00:00,173.08,173.54,173.04,173.17,11778.0,166.8128,167.2561,166.7742,166.8995,11778.0
2023-09-05 14:10:00,173.2,173.53,173.17,173.48,28823.0,166.9284,167.2465,166.8995,167.1983,28823.0
2023-09-05 14:20:00,173.47,173.48,173.19,173.27,7537.0,167.1887,167.1983,166.9188,166.9959,7537.0
2023-09-05 14:30:00,173.26,173.29,173.0,173.01,9685.0,166.9863,167.0152,166.7357,166.7453,9685.0
2023-09-05 14:40:00,173.05,173.32,173.01,173.19,12718.0,166.7839,167.0441,166.7453,166.9188,12718.0
2023-09-05 14:50:00,173.19,173.34,173.09,173.13,8762.0,166.9188,167.0634,166.8224,166.861,8762.0
2023-09-05 15:00:00,173.11,173.15,173.0,173.03,12877.0,166.8417,166.8803,166.7357,166.7646,12877.0
2023-09-05 15:10:00,173.03,173.17,172.87,172.97,11020.0,166.7646,166.8995,166.6104,166.7068,11020.0
2023-09-05 15:20:00,173.02,173.05,172.8,172.84,13240.0,166.755,166.7839,166.5429,166.5815,13240.0
2023-09-05 15:30:00,172.84,173.06,172.8,173.05,19289.0,166.5815,166.7935,166.5429,166.7839,19289.0
2023-09-05 15:40:00,173.06,173.1,172.55,172.57,41746.0,166.7935,166.8321,166.302,166.3213,41746.0
2023-09-05 15:50:00,172.59,172.76,172.25,172.45,177036.0,166.3405,166.5044,166.0128,166.2056,177036.0
2023-09-06 09:30:00,172.47,172.53,171.17,171.34,24630.0,166.2249,166.2827,164.972,165.1358,24630.0
2023-09-06 09:40:00,171.58,172.21,171.55,171.56,12321.0,165.3671,165.9743,165.3382,165.3478,12321.0
2023-09-06 09:50:00,171.57,171.61,171.0,171.35,24326.0,165.3575,165.396,164.8081,165.1454,24326.0
2023-09-06 10:00:00,171.32,171.94,171.24,171.84,16043.0,165.1165,165.7141,165.0394,165.6177,16043.0
2023-09-06 10:10:00,171.79,171.87,171.58,171.6,16600.0,165.5695,165.6466,165.3671,165.3864,16600.0
2023-09-06 10:20:00,171.58,171.61,171.22,171.38,15028.0,165.3671,165.396,165.0201,165.1743,15028.0
2023-09-06 10:30:00,171.36,171.66,171.32,171.41,16079.0,165.1551,165.4442,165.1165,165.2033,16079.0
2023-09-06 10:40:00,171.43,171.49,171.34,171.38,8282.0,165.2225,165.2804,165.1358,165.1743,8282.0
2023-09-06 10:50:00,171.43,171.54,171.28,171.51,19045.0,165.2225,165.3286,165.078,165.2996,19045.0
2023-09-06 11:00:00,171.36,171.79,171.34,171.78,10384.0,165.1551,165.5695,165.1358,165.5599,10384.0
2023-09-06 11:10:00,171.76,171.77,171.31,171.31,16739.0,165.5406,165.5502,165.1069,165.1069,16739.0
2023-09-06 11:20:00,171.22,171.22,170.81,170.93,19498.0,165.0201,165.0201,164.625,164.7406,19498.0
2023-09-06 11:30:00,170.99,170.99,170.41,170.67,16625.0,164.7985,164.7985,164.2395,164.4901,16625.0
2023-09-06 11:40:00,170.69,170.78,170.58,170.69,6972.0,164.5093,164.5961,164.4033,164.5093,6972.0
2023-09-06 11:50:00,170.65,170.97,170.54,170.83,9407.0,164.4708,164.7792,164.3648,164.6443,9407.0
2023-09-06 12:00:00,170.84,171.17,170.84,171.11,13205.0,164.6539,164.972,164.6539,164.9141,13205.0
2023-09-06 12:10:00,171.03,171.38,170.99,171.35,11834.0,164.837,165.1743,164.7985,165.1454,11834.0
2023-09-06 12:20:00,171.4,171.48,171.05,171.14,21815.0,165.1936,165.2707,164.8563,164.943,21815.0
2023-09-06 12:30:00,171.07,171.19,171.02,171.13,12245.0,164.8756,164.9912,164.8274,164.9334,12245.0
2023-09-06 12:40:00,171.16,171.16,170.56,170.59,15386.0,164.9623,164.9623,164.384,164.413,15386.0
2023-09-06 12:50:00,170.59,170.62,170.2,170.34,10596.0,164.413,164.4419,164.0371,164.172,10596.0
2023-09-06 13:00:00,170.32,170.33,170.04,170.28,16222.0,164.1527,164.1624,163.8829,164.1142,16222.0
2023-09-06 13:10:00,170.27,170.6,170.23,170.52,7192.0,164.1045,164.4226,164.066,164.3455,7192.0
2023-09-06 13:20:00,170.5,170.74,170.48,170.56,11728.0,164.3262,164.5575,164.3069,164.384,11728.0
2023-09-06 13:30:00,170.55,170.82,170.47,170.79,15326.0,164.3744,164.6346,164.2973,164.6057,15326.0
2023-09-06 13:40:00,170.83,170.85,170.55,170.78,11004.0,164.6443,164.6635,164.3744,164.5961,11004.0
2023-09-06 13:50:00,170.73,170.79,170.5,170.69,12165.0,164.5479,164.6057,164.3262,164.5093,12165.0
2023-09-06 14:00:00,170.71,170.83,170.67,170.79,7130.0,164.5286,164.6443,164.4901,164.6057,7130.0
2023-09-06 14:10:00,170.85,171.05,170.75,171.05,13556.0,164.6635,164.8563,164.5672,164.8563,13556.0
2023-09-06 14:20:00,171.08,171.1,170.78,170.81,9190.0,164.8852,164.9045,164.5961,164.625,9190.0
2023-09-06 14:30:00,170.82,171.0,170.77,170.77,7801.0,164.6346,164.8081,164.5864,164.5864,7801.0
2023-09-06 14:40:00,170.73,170.74,170.62,170.65,5447.0,164.5479,164.5575,164.4419,164.4708,5447.0
2023-09-06 14:50:00,170.64,170.9,170.63,170.75,9395.0,164.4611,164.7117,164.4515,164.5672,9395.0
2023-09-06 15:00:00,170.76,170.78,170.41,170.46,7021.0,164.5768,164.5961,164.2395,164.2877,7021.0
2023-09-06 15:10:00,170.46,170.67,170.38,170.49,14788.0,164.2877,164.4901,164.2106,164.3166,14788.0
2023-09-06 15:20:00,170.51,170.58,170.1,170.12,17265.0,164.3359,164.4033,163.9407,163.96,17265.0
2023-09-06 15:30:00,170.09,170.23,170.03,170.12,25887.0,163.9311,164.066,163.8732,163.96,25887.0
2023-09-06 15:40:00,170.09,170.48,170.04,170.48,53433.0,163.9311,164.3069,163.8829,164.3069,53433.0
2023-09-06 15:50:00,170.5,170.54,170.1,170.24,128223.0,164.3262,164.3648,163.9407,164.0756,128223.0
2023-09-07 09:30:00,170.41,171.07,170.19,170.41,52947.0,164.2395,164.8756,164.0274,164.2395,52947.0
2023-09-07 09:40:00,170.27,170.63,169.76,170.33,28499.0,164.1045,164.4515,163.613,164.1624,28499.0
2023-09-07 09:50:00,170.4,170.65,170.01,170.19,16408.0,164.2298,164.4708,163.854,164.0274,16408.0
2023-09-07 10:00:00,170.16,170.27,169.45,169.68,18322.0,163.9985,164.1045,163.3142,163.5359,18322.0
2023-09-07 10:10:00,169.56,169.68,168.99,169.0,14615.0,163.4203,163.5359,162.8709,162.8805,14615.0
2023-09-07 10:20:00,169.0,169.34,168.69,169.2,22948.0,162.8805,163.2082,162.5818,163.0733,22948.0
2023-09-07 10:30:00,169.3,169.61,168.96,169.22,20221.0,163.1697,163.4684,162.842,163.0926,20221.0
2023-09-07 10:40:00,169.22,169.43,169.06,169.06,9049.0,163.0926,163.295,162.9384,162.9384,9049.0
2023-09-07 10:50:00,169.1,169.49,169.1,169.17,15007.0,162.9769,163.3528,162.9769,163.0444,15007.0
2023-09-07 11:00:00,169.2,169.43,169.07,169.31,25888.0,163.0733,163.295,162.948,163.1793,25888.0
2023-09-07 11:10:00,169.34,169.54,169.17,169.53,41122.0,163.2082,163.401,163.0444,163.3913,41122.0
2023-09-07 11:20:00,169.48,169.81,169.43,169.69,16915.0,163.3431,163.6612,163.295,163.5455,16915.0
2023-09-07 11:30:00,169.71,169.96,169.7,169.89,6843.0,163.5648,163.8058,163.5552,163.7383,6843.0
2023-09-07 11:40:00,169.86,169.9,169.41,169.55,11286.0,163.7094,163.7479,163.2757,163.4106,11286.0
2023-09-07 11:50:00,169.49,169.67,169.44,169.52,7849.0,163.3528,163.5263,163.3046,163.3817,7849.0
2023-09-07 12:00:00,169.59,169.95,169.59,169.88,18891.0,163.4492,163.7961,163.4492,163.7287,18891.0
2023-09-07 12:10:00,169.84,169.85,169.61,169.7,6906.0,163.6901,163.6997,163.4684,163.5552,6906.0
2023-09-07 12:20:00,169.62,169.77,169.62,169.62,6657.0,163.4781,163.6226,163.4781,163.4781,6657.0
2023-09-07 12:30:00,169.68,169.71,169.46,169.46,11413.0,163.5359,163.5648,163.3239,163.3239,11413.0
2023-09-07 12:40:00,169.49,169.5,169.29,169.33,7244.0,163.3528,163.3624,163.16,163.1986,7244.0
2023-09-07 12:50:00,169.33,169.42,169.22,169.34,12448.0,163.1986,163.2853,163.0926,163.2082,12448.0
2023-09-07 13:00:00,169.34,169.41,168.88,168.89,8026.0,163.2082,163.2757,162.7649,162.7745,8026.0
2023-09-07 13:10:00,168.96,169.1,168.82,169.06,7403.0,162.842,162.9769,162.707,162.9384,7403.0
2023-09-07 13:20:00,169.07,169.22,169.05,169.2,7227.0,162.948,163.0926,162.9287,163.0733,7227.0
2023-09-07 13:30:00,169.22,169.39,169.18,169.33,10094.0,163.0926,163.2564,163.054,163.1986,10094.0
2023-09-07 13:40:00,169.41,169.41,168.76,168.76,16607.0,163.2757,163.2757,162.6492,162.6492,16607.0
2023-09-07 13:50:00,168.8,168.85,168.51,168.7,26128.0,162.6878,162.736,162.4083,162.5914,26128.0
2023-09-07 14:00:00,168.74,168.9,168.65,168.67,10410.0,162.6299,162.7841,162.5432,162.5625,10410.0
2023-09-07 14:10:00,168.72,168.76,168.57,168.68,5427.0,162.6107,162.6492,162.4661,162.5721,5427.0
2023-09-07 14:20:00,168.72,168.8,168.5,168.5,8180.0,162.6107,162.6878,162.3986,162.3986,8180.0
2023-09-07 14:30:00,168.53,168.59,168.43,168.43,10582.0,162.4275,162.4854,162.3312,162.3312,10582.0
2023-09-07 14:40:00,168.47,168.49,168.34,168.37,12564.0,162.3697,162.389,162.2444,162.2733,12564.0
2023-09-07 14:50:00,168.37,168.48,168.34,168.37,15097.0,162.2733,162.3794,162.2444,162.2733,15097.0
2023-09-07 15:00:00,168.38,168.38,168.01,168.04,11398.0,162.283,162.283,161.9264,161.9553,11398.0
2023-09-07 15:10:00,168.03,168.39,168.03,168.34,8346.0,161.9457,162.2926,161.9457,162.2444,8346.0
2023-09-07 15:20:00,168.37,168.55,168.37,168.5,8482.0,162.2733,162.4468,162.2733,162.3986,8482.0
2023-09-07 15:30:00,168.5,168.61,168.13,168.15,23161.0,162.3986,162.5047,162.042,162.0613,23161.0
2023-09-07 15:40:00,168.13,168.32,168.05,168.29,34498.0,162.042,162.2252,161.9649,162.1962,34498.0
2023-09-07 15:50:00,168.3,168.65,168.26,168.59,152016.0,162.2059,162.5432,162.1673,162.4854,152016.0
2023-09-08 09:30:00,168.49,169.43,167.77,167.99,13632.0,162.389,163.295,161.6951,161.9071,13632.0
2023-09-08 09:40:00,168.18,168.31,167.95,168.15,11009.0,162.0902,162.2155,161.8685,162.0613,11009.0
2023-09-08 09:50:00,168.17,168.35,167.78,168.35,11044.0,162.0806,162.2541,161.7047,162.2541,11044.0
2023-09-08 10:00:00,168.3,168.91,168.3,168.91,14386.0,162.2059,162.7938,162.2059,162.7938,14386.0
2023-09-08 10:10:00,168.98,169.0,168.5,168.62,15024.0,162.8613,162.8805,162.3986,162.5143,15024.0
2023-09-08 10:20:00,168.68,168.98,168.68,168.85,4728.0,162.5721,162.8613,162.5721,162.736,4728.0
2023-09-08 10:30:00,168.74,168.96,168.54,168.63,25089.0,162.6299,162.842,162.4372,162.5239,25089.0
2023-09-08 10:40:00,168.62,168.69,168.3,168.41,12428.0,162.5143,162.5818,162.2059,162.3119,12428.0
2023-09-08 10:50:00,168.5,168.54,168.37,168.39,11250.0,162.3986,162.4372,162.2733,162.2926,11250.0
2023-09-08 11:00:00,168.37,168.48,168.17,168.2,7743.0,162.2733,162.3794,162.0806,162.1095,7743.0
2023-09-08 11:10:00,168.32,168.37,168.26,168.26,6354.0,162.2252,162.2733,162.1673,162.1673,6354.0
2023-09-08 11:20:00,168.29,168.45,168.25,168.4,9108.0,162.1962,162.3504,162.1577,162.3023,9108.0
2023-09-08 11:30:00,168.4,168.5,168.36,168.43,25819.0,162.3023,162.3986,162.2637,162.3312,25819.0
2023-09-08 11:40:00,168.5,168.59,168.39,168.52,25331.0,162.3986,162.4854,162.2926,162.4179,25331.0
2023-09-08 11:50:00,168.53,168.64,168.18,168.18,9988.0,162.4275,162.5336,162.0902,162.0902,9988.0
2023-09-08 12:00:00,168.22,168.23,168.05,168.13,11884.0,162.1288,162.1384,161.9649,162.042,11884.0
2023-09-08 12:10:00,168.06,168.23,168.03,168.09,8530.0,161.9746,162.1384,161.9457,162.0035,8530.0
2023-09-08 12:20:00,168.1,168.1,167.56,167.61,12189.0,162.0131,162.0131,161.4927,161.5409,12189.0
2023-09-08 12:30:00,167.61,167.7,167.23,167.36,10966.0,161.5409,161.6276,161.1746,161.2999,10966.0
2023-09-08 12:40:00,167.41,167.8,167.4,167.51,13331.0,161.3481,161.724,161.3385,161.4445,13331.0
2023-09-08 12:50:00,167.5,167.63,167.28,167.39,15436.0,161.4348,161.5601,161.2228,161.3288,15436.0
2023-09-08 13:00:00,167.39,167.6,167.24,167.51,6634.0,161.3288,161.5312,161.1843,161.4445,6634.0
2023-09-08 13:10:00,167.56,167.82,167.55,167.8,10124.0,161.4927,161.7433,161.483,161.724,10124.0
2023-09-08 13:20:00,167.8,167.88,167.53,167.58,11720.0,161.724,161.8011,161.4638,161.5119,11720.0
2023-09-08 13:30:00,167.53,167.57,167.41,167.56,5411.0,161.4638,161.5023,161.3481,161.4927,5411.0
2023-09-08 13:40:00,167.56,167.78,167.55,167.64,8891.0,161.4927,161.7047,161.483,161.5698,8891.0
2023-09-08 13:50:00,167.65,167.67,167.5,167.64,7238.0,161.5794,161.5987,161.4348,161.5698,7238.0
2023-09-08 14:00:00,167.64,167.85,167.64,167.77,9836.0,161.5698,161.7722,161.5698,161.6951,9836.0
2023-09-08 14:10:00,167.86,167.86,167.5,167.55,7505.0,161.7818,161.7818,161.4348,161.483,7505.0
2023-09-08 14:20:00,167.56,167.71,167.52,167.71,6867.0,161.4927,161.6372,161.4541,161.6372,6867.0
2023-09-08 14:30:00,167.7,167.72,167.47,167.52,7212.0,161.6276,161.6469,161.4059,161.4541,7212.0
2023-09-08 14:40:00,167.52,167.59,167.37,167.37,8375.0,161.4541,161.5216,161.3096,161.3096,8375.0
2023-09-08 14:50:00,167.37,167.49,167.3,167.34,6319.0,161.3096,161.4252,161.2421,161.2806,6319.0
2023-09-08 15:00:00,167.34,167.41,167.14,167.31,18201.0,161.2806,161.3481,161.0879,161.2517,18201.0
2023-09-08 15:10:00,167.31,167.38,167.15,167.38,9251.0,161.2517,161.3192,161.0975,161.3192,9251.0
2023-09-08 15:20:00,167.32,167.45,167.28,167.44,7397.0,161.2614,161.3867,161.2228,161.377,7397.0
2023-09-08 15:30:00,167.46,167.89,167.46,167.86,13661.0,161.3963,161.8107,161.3963,161.7818,13661.0
2023-09-08 15:40:00,167.86,168.2,167.85,168.16,31000.0,161.7818,162.1095,161.7722,162.0709,31000.0
2023-09-08 15:50:00,168.14,168.14,167.85,167.98,111831.0,162.0517,162.0517,161.7722,161.8975,111831.0
2023-09-11 09:30:00,168.9,169.54,168.58,169.1,42991.0,162.7841,163.401,162.4757,162.9769,42991.0
2023-09-11 09:40:00,169.1,169.1,168.17,168.62,20618.0,162.9769,162.9769,162.0806,162.5143,20618.0
2023-09-11 09:50:00,168.62,168.63,168.05,168.14,15078.0,162.5143,162.5239,161.9649,162.0517,15078.0
2023-09-11 10:00:00,168.18,168.6,167.9,168.47,22713.0,162.0902,162.495,161.8204,162.3697,22713.0
2023-09-11 10:10:00,168.47,169.07,168.44,169.05,13840.0,162.3697,162.948,162.3408,162.9287,13840.0
2023-09-11 10:20:00,169.11,169.29,169.08,169.26,16394.0,162.9865,163.16,162.9576,163.1311,16394.0
2023-09-11 10:30:00,169.26,169.29,168.5,168.61,11308.0,163.1311,163.16,162.3986,162.5047,11308.0
2023-09-11 10:40:00,168.67,168.79,168.45,168.45,17027.0,162.5625,162.6781,162.3504,162.3504,17027.0
2023-09-11 10:50:00,168.42,168.44,168.13,168.14,11975.0,162.3215,162.3408,162.042,162.0517,11975.0
2023-09-11 11:00:00,168.16,168.16,167.91,168.13,6312.0,162.0709,162.0709,161.83,162.042,6312.0
2023-09-11 11:10:00,168.13,168.58,168.13,168.47,9514.0,162.042,162.4757,162.042,162.3697,9514.0
2023-09-11 11:20:00,168.46,168.76,168.39,168.65,9549.0,162.3601,162.6492,162.2926,162.5432,9549.0
2023-09-11 11:30:00,168.58,168.75,168.29,168.3,10287.0,162.4757,162.6396,162.1962,162.2059,10287.0
2023-09-11 11:40:00,168.36,168.4,168.14,168.2,16295.0,162.2637,162.3023,162.0517,162.1095,16295.0
2023-09-11 11:50:00,168.25,168.32,168.12,168.24,5598.0,162.1577,162.2252,162.0324,162.148,5598.0
2023-09-11 12:00:00,168.24,168.72,168.24,168.67,13789.0,162.148,162.6107,162.148,162.5625,13789.0
2023-09-11 12:10:00,168.71,168.98,168.7,168.9,14371.0,162.601,162.8613,162.5914,162.7841,14371.0
2023-09-11 12:20:00,168.86,169.03,168.77,169.03,10319.0,162.7456,162.9094,162.6589,162.9094,10319.0
2023-09-11 12:30:00,169.0,169.11,168.75,168.94,17910.0,162.8805,162.9865,162.6396,162.8227,17910.0
2023-09-11 12:40:00,168.94,169.3,168.94,169.22,9306.0,162.8227,163.1697,162.8227,163.0926,9306.0
2023-09-11 12:50:00,169.26,169.41,169.22,169.23,10422.0,163.1311,163.2757,163.0926,163.1022,10422.0
2023-09-11 13:00:00,169.22,169.45,169.12,169.22,18687.0,163.0926,163.3142,162.9962,163.0926,18687.0
2023-09-11 13:10:00,169.23,169.32,169.07,169.28,6904.0,163.1022,163.1889,162.948,163.1504,6904.0
2023-09-11 13:20:00,169.23,169.3,169.09,169.3,11587.0,163.1022,163.1697,162.9673,163.1697,11587.0
2023-09-11 13:30:00,169.2,169.25,169.02,169.05,9069.0,163.0733,163.1215,162.8998,162.9287,9069.0
2023-09-11 13:40:00,169.1,169.11,168.96,168.99,11515.0,162.9769,162.9865,162.842,162.8709,11515.0
2023-09-11 13:50:00,169.01,169.07,168.94,168.99,15826.0,162.8902,162.948,162.8227,162.8709,15826.0
2023-09-11 14:00:00,168.98,168.98,168.81,168.83,6236.0,162.8613,162.8613,162.6974,162.7167,6236.0
2023-09-11 14:10:00,168.88,168.94,168.75,168.81,10548.0,162.7649,162.8227,162.6396,162.6974,10548.0
2023-09-11 14:20:00,168.79,168.79,168.65,168.73,3750.0,162.6781,162.6781,162.5432,162.6203,3750.0
2023-09-11 14:30:00,168.72,168.73,168.48,168.6,7573.0,162.6107,162.6203,162.3794,162.495,7573.0
2023-09-11 14:40:00,168.57,168.64,168.53,168.6,7170.0,162.4661,162.5336,162.4275,162.495,7170.0
2023-09-11 14:50:00,168.58,168.65,168.5,168.58,15444.0,162.4757,162.5432,162.3986,162.4757,15444.0
2023-09-11 15:00:00,168.54,168.61,168.42,168.5,15239.0,162.4372,162.5047,162.3215,162.3986,15239.0
2023-09-11 15:10:00,168.56,168.62,168.44,168.62,8560.0,162.4565,162.5143,162.3408,162.5143,8560.0
2023-09-11 15:20:00,168.66,168.66,168.47,168.56,10737.0,162.5528,162.5528,162.3697,162.4565,10737.0
2023-09-11 15:30:00,168.54,168.76,168.54,168.66,20074.0,162.4372,162.6492,162.4372,162.5528,20074.0
2023-09-11 15:40:00,168.63,168.96,168.58,168.87,23340.0,162.5239,162.842,162.4757,162.7552,23340.0
2023-09-11 15:50:00,168.9,169.01,168.75,168.9,87966.0,162.7841,162.8902,162.6396,162.7841,87966.0
2023-09-12 09:30:00,168.5,169.11,168.4,169.0,10716.0,162.3986,162.9865,162.3023,162.8805,10716.0
2023-09-12 09:40:00,169.01,169.08,168.59,168.83,8798.0,162.8902,162.9576,162.4854,162.7167,8798.0
2023-09-12 09:50:00,169.05,169.14,168.72,168.75,5575.0,162.9287,163.0155,162.6107,162.6396,5575.0
2023-09-12 10:00:00,168.94,169.0,168.5,168.53,7217.0,162.8227,162.8805,162.3986,162.4275,7217.0
2023-09-12 10:10:00,168.56,168.57,168.22,168.45,6085.0,162.4565,162.4661,162.1288,162.3504,6085.0
2023-09-12 10:20:00,168.44,168.44,168.04,168.31,8594.0,162.3408,162.3408,161.9553,162.2155,8594.0
2023-09-12 10:30:00,168.31,168.77,168.31,168.63,22702.0,162.2155,162.6589,162.2155,162.5239,22702.0
2023-09-12 10:40:00,168.7,169.0,168.64,168.93,3695.0,162.5914,162.8805,162.5336,162.8131,3695.0
2023-09-12 10:50:00,168.95,169.2,168.93,169.08,5956.0,162.8323,163.0733,162.8131,162.9576,5956.0
2023-09-12 11:00:00,169.01,169.03,168.69,168.91,7815.0,162.8902,162.9094,162.5818,162.7938,7815.0
2023-09-12 11:10:00,168.86,169.29,168.84,169.11,6433.0,162.7456,163.16,162.7263,162.9865,6433.0
2023-09-12 11:20:00,169.14,169.63,169.13,169.63,8062.0,163.0155,163.4877,163.0058,163.4877,8062.0
2023-09-12 11:30:00,169.52,169.67,169.41,169.53,6023.0,163.3817,163.5263,163.2757,163.3913,6023.0
2023-09-12 11:40:00,169.48,169.62,169.41,169.61,3255.0,163.3431,163.4781,163.2757,163.4684,3255.0
2023-09-12 11:50:00,169.58,169.75,169.54,169.75,3788.0,163.4395,163.6034,163.401,163.6034,3788.0
2023-09-12 12:00:00,169.75,169.76,169.62,169.69,4382.0,163.6034,163.613,163.4781,163.5455,4382.0
2023-09-12 12:10:00,169.62,169.65,169.51,169.51,4215.0,163.4781,163.507,163.3721,163.3721,4215.0
2023-09-12 12:20:00,169.49,169.54,169.33,169.46,8035.0,163.3528,163.401,163.1986,163.3239,8035.0
2023-09-12 12:30:00,169.37,169.44,169.17,169.19,4570.0,163.2371,163.3046,163.0444,163.0636,4570.0
2023-09-12 12:40:00,169.2,169.3,169.1,169.12,13891.0,163.0733,163.1697,162.9769,162.9962,13891.0
2023-09-12 12:50:00,169.12,169.18,168.99,169.13,5886.0,162.9962,163.054,162.8709,163.0058,5886.0
2023-09-12 13:00:00,169.13,169.36,169.1,169.26,4846.0,163.0058,163.2275,162.9769,163.1311,4846.0
2023-09-12 13:10:00,169.24,169.48,169.24,169.43,8370.0,163.1118,163.3431,163.1118,163.295,8370.0
2023-09-12 13:20:00,169.45,169.72,169.45,169.53,4329.0,163.3142,163.5745,163.3142,163.3913,4329.0
2023-09-12 13:30:00,169.52,169.53,169.27,169.47,8970.0,163.3817,163.3913,163.1408,163.3335,8970.0
2023-09-12 13:40:00,169.47,169.48,169.23,169.41,6609.0,163.3335,163.3431,163.1022,163.2757,6609.0
2023-09-12 13:50:00,169.42,169.62,169.4,169.47,5036.0,163.2853,163.4781,163.266,163.3335,5036.0
2023-09-12 14:00:00,169.4,169.4,169.1,169.26,19475.0,163.266,163.266,162.9769,163.1311,19475.0
2023-09-12 14:10:00,169.3,169.32,169.16,169.22,8326.0,163.1697,163.1889,163.0347,163.0926,8326.0
2023-09-12 14:20:00,169.21,169.26,169.06,169.2,10036.0,163.0829,163.1311,162.9384,163.0733,10036.0
2023-09-12 14:30:00,169.12,169.35,169.12,169.23,5762.0,162.9962,163.2179,162.9962,163.1022,5762.0
2023-09-12 14:40:00,169.22,169.34,169.2,169.27,5294.0,163.0926,163.2082,163.0733,163.1408,5294.0
2023-09-12 14:50:00,169.28,169.28,169.15,169.17,3876.0,163.1504,163.1504,163.0251,163.0444,3876.0
2023-09-12 15:00:00,169.14,169.14,168.8,168.94,11532.0,163.0155,163.0155,162.6878,162.8227,11532.0
2023-09-12 15:10:00,168.94,169.06,168.91,168.97,5523.0,162.8227,162.9384,162.7938,162.8516,5523.0
2023-09-12 15:20:00,168.97,168.98,168.83,168.96,9743.0,162.8516,162.8613,162.7167,162.842,9743.0
2023-09-12 15:30:00,169.04,169.27,168.99,169.14,12165.0,162.9191,163.1408,162.8709,163.0155,12165.0
2023-09-12 15:40:00,169.17,169.46,169.14,169.36,16603.0,163.0444,163.3239,163.0155,163.2275,16603.0
2023-09-12 15:50:00,169.4,169.66,169.06,169.09,137249.0,163.266,163.5166,162.9384,162.9673,137249.0
2023-09-13 09:30:00,169.91,170.5,169.01,169.97,18138.0,163.7576,164.3262,162.8902,163.8154,18138.0
2023-09-13 09:40:00,169.95,170.14,169.55,170.04,6371.0,163.7961,163.9792,163.4106,163.8829,6371.0
2023-09-13 09:50:00,170.05,170.39,169.75,170.3,6271.0,163.8925,164.2202,163.6034,164.1335,6271.0
2023-09-13 10:00:00,170.46,171.07,170.46,170.84,13592.0,164.2877,164.8756,164.2877,164.6539,13592.0
2023-09-13 10:10:00,170.96,171.01,170.54,170.54,22444.0,164.7696,164.8177,164.3648,164.3648,22444.0
2023-09-13 10:20:00,170.56,170.69,170.51,170.69,4381.0,164.384,164.5093,164.3359,164.5093,4381.0
2023-09-13 10:30:00,170.63,170.79,170.54,170.65,12849.0,164.4515,164.6057,164.3648,164.4708,12849.0
2023-09-13 10:40:00,170.68,170.83,170.6,170.75,8141.0,164.4997,164.6443,164.4226,164.5672,8141.0
2023-09-13 10:50:00,170.75,170.92,170.65,170.71,23898.0,164.5672,164.731,164.4708,164.5286,23898.0
2023-09-13 11:00:00,170.75,170.75,170.46,170.47,12323.0,164.5672,164.5672,164.2877,164.2973,12323.0
2023-09-13 11:10:00,170.47,170.69,170.46,170.67,6768.0,164.2973,164.5093,164.2877,164.4901,6768.0
2023-09-13 11:20:00,170.65,170.66,170.26,170.54,13184.0,164.4708,164.4804,164.0949,164.3648,13184.0
2023-09-13 11:30:00,170.51,170.61,170.38,170.4,17037.0,164.3359,164.4322,164.2106,164.2298,17037.0
2023-09-13 11:40:00,170.41,170.61,170.39,170.46,27938.0,164.2395,164.4322,164.2202,164.2877,27938.0
2023-09-13 11:50:00,170.45,170.51,170.39,170.45,4379.0,164.278,164.3359,164.2202,164.278,4379.0
2023-09-13 12:00:00,170.48,170.48,170.18,170.22,7123.0,164.3069,164.3069,164.0178,164.0564,7123.0
2023-09-13 12:10:00,170.17,170.25,170.09,170.2,4184.0,164.0082,164.0853,163.9311,164.0371,4184.0
2023-09-13 12:20:00,170.19,170.19,169.87,169.92,2648.0,164.0274,164.0274,163.719,163.7672,2648.0
2023-09-13 12:30:00,169.75,169.81,169.53,169.63,7773.0,163.6034,163.6612,163.3913,163.4877,7773.0
2023-09-13 12:40:00,169.62,169.63,169.38,169.42,4535.0,163.4781,163.4877,163.2468,163.2853,4535.0
2023-09-13 12:50:00,169.42,169.61,169.42,169.58,4663.0,163.2853,163.4684,163.2853,163.4395,4663.0
2023-09-13 13:00:00,169.55,169.55,169.33,169.47,7324.0,163.4106,163.4106,163.1986,163.3335,7324.0
2023-09-13 13:10:00,169.44,169.47,169.16,169.24,10377.0,163.3046,163.3335,163.0347,163.1118,10377.0
2023-09-13 13:20:00,169.24,169.33,169.17,169.28,7940.0,163.1118,163.1986,163.0444,163.1504,7940.0
2023-09-13 13:30:00,169.32,169.45,169.22,169.29,19190.0,163.1889,163.3142,163.0926,163.16,19190.0
2023-09-13 13:40:00,169.25,169.27,169.13,169.21,5044.0,163.1215,163.1408,163.0058,163.0829,5044.0
2023-09-13 13:50:00,169.22,169.22,169.1,169.19,4067.0,163.0926,163.0926,162.9769,163.0636,4067.0
2023-09-13 14:00:00,169.15,169.33,169.09,169.15,9334.0,163.0251,163.1986,162.9673,163.0251,9334.0
2023-09-13 14:10:00,169.13,169.29,168.91,169.09,17883.0,163.0058,163.16,162.7938,162.9673,17883.0
2023-09-13 14:20:00,169.05,169.08,168.87,169.04,6858.0,162.9287,162.9576,162.7552,162.9191,6858.0
2023-09-13 14:30:00,169.09,169.09,168.86,168.91,17239.0,162.9673,162.9673,162.7456,162.7938,17239.0
2023-09-13 14:40:00,168.91,169.06,168.89,168.89,9643.0,162.7938,162.9384,162.7745,162.7745,9643.0
2023-09-13 14:50:00,168.94,168.96,168.7,168.89,11007.0,162.8227,162.842,162.5914,162.7745,11007.0
2023-09-13 15:00:00,168.89,168.95,168.79,168.87,36676.0,162.7745,162.8323,162.6781,162.7552,36676.0
2023-09-13 15:10:00,168.83,169.3,168.82,169.18,9831.0,162.7167,163.1697,162.707,163.054,9831.0
2023-09-13 15:20:00,169.18,169.4,169.17,169.36,12150.0,163.054,163.266,163.0444,163.2275,12150.0
2023-09-13 15:30:00,169.39,169.5,169.25,169.33,16085.0,163.2564,163.3624,163.1215,163.1986,16085.0
2023-09-13 15:40:00,169.3,169.44,169.19,169.36,24678.0,163.1697,163.3046,163.0636,163.2275,24678.0
2023-09-13 15:50:00,169.32,169.47,169.14,169.15,65388.0,163.1889,163.3335,163.0155,163.0251,65388.0
2023-09-14 09:30:00,169.59,170.5,169.59,170.24,15208.0,163.4492,164.3262,163.4492,164.0756,15208.0
2023-09-14 09:40:00,170.19,170.35,169.9,170.35,45621.0,164.0274,164.1816,163.7479,164.1816,45621.0
2023-09-14 09:50:00,170.36,170.52,170.27,170.44,34046.0,164.1913,164.3455,164.1045,164.2684,34046.0
2023-09-14 10:00:00,170.45,170.48,170.22,170.33,15494.0,164.278,164.3069,164.0564,164.1624,15494.0
2023-09-14 10:10:00,170.43,170.72,170.25,170.72,8452.0,164.2587,164.5382,164.0853,164.5382,8452.0
2023-09-14 10:20:00,170.72,170.73,170.47,170.64,8520.0,164.5382,164.5479,164.2973,164.4611,8520.0
2023-09-14 10:30:00,170.61,170.61,170.16,170.25,9839.0,164.4322,164.4322,163.9985,164.0853,9839.0
2023-09-14 10:40:00,170.22,170.25,170.0,170.04,27112.0,164.0564,164.0853,163.8443,163.8829,27112.0
2023-09-14 10:50:00,169.98,170.05,169.8,169.94,7140.0,163.825,163.8925,163.6516,163.7865,7140.0
2023-09-14 11:00:00,169.9,169.92,169.48,169.53,4563.0,163.7479,163.7672,163.3431,163.3913,4563.0
2023-09-14 11:10:00,169.53,169.62,169.37,169.4,35834.0,163.3913,163.4781,163.2371,163.266,35834.0
2023-09-14 11:20:00,169.45,169.79,169.44,169.57,3396.0,163.3142,163.6419,163.3046,163.4299,3396.0
2023-09-14 11:30:00,169.68,169.99,169.58,169.99,4913.0,163.5359,163.8347,163.4395,163.8347,4913.0
2023-09-14 11:40:00,169.95,170.11,169.95,170.0,2086.0,163.7961,163.9503,163.7961,163.8443,2086.0
2023-09-14 11:50:00,170.1,170.23,170.0,170.04,9188.0,163.9407,164.066,163.8443,163.8829,9188.0
2023-09-14 12:00:00,170.0,170.18,170.0,170.07,3748.0,163.8443,164.0178,163.8443,163.9118,3748.0
2023-09-14 12:10:00,170.11,170.2,169.76,169.77,8155.0,163.9503,164.0371,163.613,163.6226,8155.0
2023-09-14 12:20:00,169.8,169.99,169.76,169.95,4258.0,163.6516,163.8347,163.613,163.7961,4258.0
2023-09-14 12:30:00,170.0,170.39,169.93,170.35,19110.0,163.8443,164.2202,163.7769,164.1816,19110.0
2023-09-14 12:40:00,170.35,170.47,170.15,170.45,32293.0,164.1816,164.2973,163.9889,164.278,32293.0
2023-09-14 12:50:00,170.43,170.64,170.4,170.51,18783.0,164.2587,164.4611,164.2298,164.3359,18783.0
2023-09-14 13:00:00,170.57,170.58,170.39,170.41,11084.0,164.3937,164.4033,164.2202,164.2395,11084.0
2023-09-14 13:10:00,170.5,170.64,170.36,170.47,39689.0,164.3262,164.4611,164.1913,164.2973,39689.0
2023-09-14 13:20:00,170.48,170.48,170.27,170.31,5048.0,164.3069,164.3069,164.1045,164.1431,5048.0
2023-09-14 13:30:00,170.36,170.57,170.35,170.5,20933.0,164.1913,164.3937,164.1816,164.3262,20933.0
2023-09-14 13:40:00,170.45,170.53,170.37,170.43,5453.0,164.278,164.3551,164.2009,164.2587,5453.0
2023-09-14 13:50:00,170.47,170.68,170.41,170.66,16097.0,164.2973,164.4997,164.2395,164.4804,16097.0
2023-09-14 14:00:00,170.76,170.95,170.6,170.65,56021.0,164.5768,164.7599,164.4226,164.4708,56021.0
2023-09-14 14:10:00,170.68,170.99,170.65,170.99,37807.0,164.4997,164.7985,164.4708,164.7985,37807.0
2023-09-14 14:20:00,170.99,171.04,170.67,170.72,5443.0,164.7985,164.8467,164.4901,164.5382,5443.0
2023-09-14 14:30:00,170.68,171.1,170.68,170.98,9198.0,164.4997,164.9045,164.4997,164.7888,9198.0
2023-09-14 14:40:00,171.02,171.14,170.63,170.92,27185.0,164.8274,164.943,164.4515,164.731,27185.0
2023-09-14 14:50:00,170.88,170.92,170.61,170.67,7634.0,164.6925,164.731,164.4322,164.4901,7634.0
2023-09-14 15:00:00,170.72,170.79,170.6,170.62,6465.0,164.5382,164.6057,164.4226,164.4419,6465.0
2023-09-14 15:10:00,170.57,170.92,170.54,170.92,15801.0,164.3937,164.731,164.3648,164.731,15801.0
2023-09-14 15:20:00,170.91,171.03,170.9,170.97,7931.0,164.7214,164.837,164.7117,164.7792,7931.0
2023-09-14 15:30:00,171.0,171.37,170.94,171.33,22674.0,164.8081,165.1647,164.7503,165.1262,22674.0
2023-09-14 15:40:00,171.33,171.48,171.32,171.42,25548.0,165.1262,165.2707,165.1165,165.2129,25548.0
2023-09-14 15:50:00,171.46,171.64,171.34,171.57,71183.0,165.2515,165.4249,165.1358,165.3575,71183.0
2023-09-15 09:30:00,171.35,172.84,171.35,172.76,150845.0,165.1454,166.5815,165.1454,166.5044,150845.0
2023-09-15 09:40:00,172.72,173.25,172.39,172.43,25299.0,166.4658,166.9766,166.1478,166.1863,25299.0
2023-09-15 09:50:00,172.21,172.61,172.11,172.49,16360.0,165.9743,166.3598,165.8779,166.2442,16360.0
2023-09-15 10:00:00,172.63,172.97,172.63,172.88,4362.0,166.3791,166.7068,166.3791,166.62,4362.0
2023-09-15 10:10:00,172.92,173.15,172.77,173.15,10330.0,166.6586,166.8803,166.514,166.8803,10330.0
2023-09-15 10:20:00,173.08,173.3,173.04,173.2,7902.0,166.8128,167.0248,166.7742,166.9284,7902.0
2023-09-15 10:30:00,173.13,173.32,172.99,173.31,5295.0,166.861,167.0441,166.7261,167.0345,5295.0
2023-09-15 10:40:00,173.31,173.31,172.82,172.87,7159.0,167.0345,167.0345,166.5622,166.6104,7159.0
2023-09-15 10:50:00,172.8,172.83,172.5,172.64,8400.0,166.5429,166.5718,166.2538,166.3887,8400.0
2023-09-15 11:00:00,172.62,172.62,172.3,172.62,5032.0,166.3694,166.3694,166.061,166.3694,5032.0
2023-09-15 11:10:00,172.55,172.86,172.54,172.86,7796.0,166.302,166.6008,166.2923,166.6008,7796.0
2023-09-15 11:20:00,172.9,173.15,172.9,173.13,7562.0,166.6393,166.8803,166.6393,166.861,7562.0
2023-09-15 11:30:00,173.08,173.17,172.42,172.42,7129.0,166.8128,166.8995,166.1767,166.1767,7129.0
2023-09-15 11:40:00,172.49,172.53,172.09,172.12,26348.0,166.2442,166.2827,165.8586,165.8876,26348.0
2023-09-15 11:50:00,172.17,172.28,171.97,172.04,6501.0,165.9357,166.0418,165.743,165.8105,6501.0
2023-09-15 12:00:00,172.03,172.12,171.93,172.03,11411.0,165.8008,165.8876,165.7044,165.8008,11411.0
2023-09-15 12:10:00,172.07,172.09,171.79,171.89,4494.0,165.8394,165.8586,165.5695,165.6659,4494.0
2023-09-15 12:20:00,171.91,172.02,171.85,171.9,4543.0,165.6852,165.7912,165.6273,165.6755,4543.0
2023-09-15 12:30:00,171.88,171.95,171.78,171.83,7101.0,165.6562,165.7237,165.5599,165.6081,7101.0
2023-09-15 12:40:00,171.78,171.78,171.49,171.66,7587.0,165.5599,165.5599,165.2804,165.4442,7587.0
2023-09-15 12:50:00,171.67,171.71,171.5,171.71,15755.0,165.4538,165.4924,165.29,165.4924,15755.0
2023-09-15 13:00:00,171.73,172.11,171.73,171.97,10092.0,165.5117,165.8779,165.5117,165.743,10092.0
2023-09-15 13:10:00,171.96,172.04,171.87,172.0,2933.0,165.7333,165.8105,165.6466,165.7719,2933.0
2023-09-15 13:20:00,172.03,172.05,171.94,171.99,5049.0,165.8008,165.8201,165.7141,165.7623,5049.0
2023-09-15 13:30:00,171.98,172.04,171.87,172.04,4250.0,165.7526,165.8105,165.6466,165.8105,4250.0
2023-09-15 13:40:00,172.02,172.02,171.76,171.84,4708.0,165.7912,165.7912,165.5406,165.6177,4708.0
2023-09-15 13:50:00,171.93,172.27,171.93,172.03,29599.0,165.7044,166.0321,165.7044,165.8008,29599.0
2023-09-15 14:00:00,172.01,172.06,171.84,171.87,9212.0,165.7815,165.8297,165.6177,165.6466,9212.0
2023-09-15 14:10:00,171.84,172.06,171.68,172.0,7087.0,165.6177,165.8297,165.4635,165.7719,7087.0
2023-09-15 14:20:00,172.04,172.07,171.87,171.97,40179.0,165.8105,165.8394,165.6466,165.743,40179.0
2023-09-15 14:30:00,171.94,172.83,171.93,172.75,20313.0,165.7141,166.5718,165.7044,166.4947,20313.0
2023-09-15 14:40:00,172.77,173.23,172.77,173.23,13385.0,166.514,166.9574,166.514,166.9574,13385.0
2023-09-15 14:50:00,173.22,173.48,173.11,173.38,19182.0,166.9477,167.1983,166.8417,167.1019,19182.0
2023-09-15 15:00:00,173.41,173.42,172.89,173.0,10779.0,167.1308,167.1405,166.6297,166.7357,10779.0
2023-09-15 15:10:00,173.03,173.2,173.02,173.19,14532.0,166.7646,166.9284,166.755,166.9188,14532.0
2023-09-15 15:20:00,173.14,173.27,173.09,173.25,8219.0,166.8706,166.9959,166.8224,166.9766,8219.0
2023-09-15 15:30:00,173.23,173.25,172.98,173.0,22520.0,166.9574,166.9766,166.7164,166.7357,22520.0
2023-09-15 15:40:00,173.0,173.17,172.88,173.08,41377.0,166.7357,166.8995,166.62,166.8128,41377.0
2023-09-15 15:50:00,173.1,173.29,172.67,172.79,114995.0,166.8321,167.0152,166.4176,166.5333,114995.0
2023-09-18 09:30:00,174.99,175.31,174.14,174.2,26411.0,168.6536,168.962,167.8344,167.8922,26411.0
2023-09-18 09:40:00,174.48,174.48,173.83,173.94,27574.0,168.1621,168.1621,167.5356,167.6417,27574.0
2023-09-18 09:50:00,173.82,174.28,173.52,174.18,30802.0,167.526,167.9693,167.2369,167.873,30802.0
2023-09-18 10:00:00,174.18,174.5,174.02,174.15,25914.0,167.873,168.1814,167.7188,167.844,25914.0
2023-09-18 10:10:00,174.29,174.39,173.86,173.96,4661.0,167.979,168.0754,167.5645,167.6609,4661.0
2023-09-18 10:20:00,174.02,174.53,173.99,174.43,16746.0,167.7188,168.2103,167.6898,168.1139,16746.0
2023-09-18 10:30:00,174.52,175.32,174.51,175.18,22726.0,168.2006,168.9717,168.191,168.8368,22726.0
2023-09-18 10:40:00,175.38,175.65,175.25,175.59,10415.0,169.0295,169.2897,168.9042,169.2319,10415.0
2023-09-18 10:50:00,175.61,175.61,175.22,175.22,7279.0,169.2512,169.2512,168.8753,168.8753,7279.0
2023-09-18 11:00:00,175.3,175.42,175.22,175.28,7580.0,168.9524,169.0681,168.8753,168.9331,7580.0
2023-09-18 11:10:00,175.27,175.38,175.08,175.24,13759.0,168.9235,169.0295,168.7404,168.8946,13759.0
2023-09-18 11:20:00,175.24,175.52,175.23,175.52,15120.0,168.8946,169.1644,168.8849,169.1644,15120.0
2023-09-18 11:30:00,175.57,176.01,175.52,175.75,34680.0,169.2126,169.6367,169.1644,169.3861,34680.0
2023-09-18 11:40:00,175.74,175.98,175.56,175.62,8517.0,169.3765,169.6078,169.203,169.2608,8517.0
2023-09-18 11:50:00,175.56,175.72,175.17,175.34,7828.0,169.203,169.3572,168.8271,168.991,7828.0
2023-09-18 12:00:00,175.36,175.55,175.34,175.5,6379.0,169.0102,169.1934,168.991,169.1452,6379.0
2023-09-18 12:10:00,175.53,175.74,175.5,175.69,5203.0,169.1741,169.3765,169.1452,169.3283,5203.0
2023-09-18 12:20:00,175.72,175.85,175.59,175.74,6174.0,169.3572,169.4825,169.2319,169.3765,6174.0
2023-09-18 12:30:00,175.78,175.8,175.59,175.6,5130.0,169.415,169.4343,169.2319,169.2415,5130.0
2023-09-18 12:40:00,175.6,175.95,175.56,175.95,6514.0,169.2415,169.5789,169.203,169.5789,6514.0
2023-09-18 12:50:00,175.94,176.06,175.84,176.02,5049.0,169.5692,169.6849,169.4729,169.6463,5049.0
2023-09-18 13:00:00,176.0,176.04,175.93,175.95,6477.0,169.6271,169.6656,169.5596,169.5789,6477.0
2023-09-18 13:10:00,175.91,176.03,175.88,175.94,13403.0,169.5403,169.656,169.5114,169.5692,13403.0
2023-09-18 13:20:00,175.99,176.03,175.92,175.98,5504.0,169.6174,169.656,169.55,169.6078,5504.0
2023-09-18 13:30:00,175.95,176.05,175.94,176.0,5015.0,169.5789,169.6752,169.5692,169.6271,5015.0
2023-09-18 13:40:00,176.04,176.09,175.86,175.89,7355.0,169.6656,169.7138,169.4921,169.521,7355.0
2023-09-18 13:50:00,175.95,176.36,175.89,176.36,8439.0,169.5789,169.974,169.521,169.974,8439.0
2023-09-18 14:00:00,176.34,176.51,176.29,176.41,10649.0,169.9547,170.1186,169.9066,170.0222,10649.0
2023-09-18 14:10:00,176.47,176.6,176.39,176.53,13580.0,170.08,170.2053,170.0029,170.1379,13580.0
2023-09-18 14:20:00,176.57,176.66,176.36,176.49,14763.0,170.1764,170.2632,169.974,170.0993,14763.0
2023-09-18 14:30:00,176.42,176.56,176.2,176.52,10925.0,170.0319,170.1668,169.8198,170.1282,10925.0
2023-09-18 14:40:00,176.51,176.6,176.18,176.18,8754.0,170.1186,170.2053,169.8005,169.8005,8754.0
2023-09-18 14:50:00,176.22,176.26,175.69,175.69,10584.0,169.8391,169.8776,169.3283,169.3283,10584.0
2023-09-18 15:00:00,175.73,175.77,175.35,175.41,12812.0,169.3668,169.4054,169.0006,169.0584,12812.0
2023-09-18 15:10:00,175.4,175.76,175.24,175.76,7475.0,169.0488,169.3957,168.8946,169.3957,7475.0
2023-09-18 15:20:00,175.65,175.71,175.58,175.62,4378.0,169.2897,169.3476,169.2223,169.2608,4378.0
2023-09-18 15:30:00,175.67,175.77,175.61,175.75,12201.0,169.309,169.4054,169.2512,169.3861,12201.0
2023-09-18 15:40:00,175.77,175.84,175.34,175.38,15773.0,169.4054,169.4729,168.991,169.0295,15773.0
2023-09-18 15:50:00,175.34,175.52,175.08,175.11,55979.0,168.991,169.1644,168.7404,168.7693,55979.0
2023-09-19 09:30:00,175.22,176.18,175.22,175.83,21864.0,168.8753,169.8005,168.8753,169.4632,21864.0
2023-09-19 09:40:00,175.79,175.8,175.16,175.16,6714.0,169.4247,169.4343,168.8175,168.8175,6714.0
2023-09-19 09:50:00,175.38,175.39,174.96,175.05,9317.0,169.0295,169.0391,168.6247,168.7115,9317.0
2023-09-19 10:00:00,175.15,175.23,174.75,174.77,4489.0,168.8078,168.8849,168.4223,168.4416,4489.0
2023-09-19 10:10:00,174.77,174.98,174.58,174.58,7456.0,168.4416,168.644,168.2585,168.2585,7456.0
2023-09-19 10:20:00,174.62,175.33,174.6,175.27,18559.0,168.297,168.9813,168.2778,168.9235,18559.0
2023-09-19 10:30:00,175.34,175.45,175.2,175.2,9523.0,168.991,169.097,168.856,168.856,9523.0
2023-09-19 10:40:00,175.22,175.46,175.18,175.21,11012.0,168.8753,169.1066,168.8368,168.8657,11012.0
2023-09-19 10:50:00,175.2,175.48,175.19,175.48,6397.0,168.856,169.1259,168.8464,169.1259,6397.0
2023-09-19 11:00:00,175.44,175.48,175.16,175.27,13391.0,169.0873,169.1259,168.8175,168.9235,13391.0
2023-09-19 11:10:00,175.29,175.67,175.23,175.67,8018.0,168.9428,169.309,168.8849,169.309,8018.0
2023-09-19 11:20:00,175.64,175.86,175.31,175.86,11687.0,169.2801,169.4921,168.962,169.4921,11687.0
2023-09-19 11:30:00,175.86,176.05,175.69,175.96,12319.0,169.4921,169.6752,169.3283,169.5885,12319.0
2023-09-19 11:40:00,176.0,176.28,175.96,176.15,9088.0,169.6271,169.8969,169.5885,169.7716,9088.0
2023-09-19 11:50:00,176.12,176.22,175.96,176.15,14460.0,169.7427,169.8391,169.5885,169.7716,14460.0
2023-09-19 12:00:00,176.2,176.22,176.01,176.05,9076.0,169.8198,169.8391,169.6367,169.6752,9076.0
2023-09-19 12:10:00,176.0,176.14,175.94,175.99,8875.0,169.6271,169.762,169.5692,169.6174,8875.0
2023-09-19 12:20:00,175.95,176.03,175.79,175.83,6594.0,169.5789,169.656,169.4247,169.4632,6594.0
2023-09-19 12:30:00,175.82,175.89,175.77,175.81,10359.0,169.4536,169.521,169.4054,169.4439,10359.0
2023-09-19 12:40:00,175.84,175.9,175.78,175.88,13818.0,169.4729,169.5307,169.415,169.5114,13818.0
2023-09-19 12:50:00,175.9,176.1,175.83,175.9,14289.0,169.5307,169.7234,169.4632,169.5307,14289.0
2023-09-19 13:00:00,175.9,176.15,175.87,176.0,15624.0,169.5307,169.7716,169.5018,169.6271,15624.0
2023-09-19 13:10:00,176.0,176.2,175.97,176.13,13889.0,169.6271,169.8198,169.5981,169.7524,13889.0
2023-09-19 13:20:00,176.16,176.26,176.08,176.21,12715.0,169.7813,169.8776,169.7042,169.8295,12715.0
2023-09-19 13:30:00,176.17,176.2,175.97,176.01,17399.0,169.7909,169.8198,169.5981,169.6367,17399.0
2023-09-19 13:40:00,175.99,176.04,175.89,176.02,7577.0,169.6174,169.6656,169.521,169.6463,7577.0
2023-09-19 13:50:00,176.0,176.07,175.8,175.89,16334.0,169.6271,169.6945,169.4343,169.521,16334.0
2023-09-19 14:00:00,175.88,176.06,175.86,175.94,8528.0,169.5114,169.6849,169.4921,169.5692,8528.0
2023-09-19 14:10:00,176.02,176.03,175.78,175.82,10134.0,169.6463,169.656,169.415,169.4536,10134.0
2023-09-19 14:20:00,175.84,176.17,175.8,176.15,14580.0,169.4729,169.7909,169.4343,169.7716,14580.0
2023-09-19 14:30:00,176.15,176.44,175.99,176.44,13278.0,169.7716,170.0511,169.6174,170.0511,13278.0
2023-09-19 14:40:00,176.4,176.43,176.27,176.27,9492.0,170.0126,170.0415,169.8873,169.8873,9492.0
2023-09-19 14:50:00,176.3,176.37,176.21,176.35,14078.0,169.9162,169.9837,169.8295,169.9644,14078.0
2023-09-19 15:00:00,176.34,176.6,176.29,176.59,21543.0,169.9547,170.2053,169.9066,170.1957,21543.0
2023-09-19 15:10:00,176.61,176.72,176.32,176.36,12685.0,170.215,170.321,169.9355,169.974,12685.0
2023-09-19 15:20:00,176.35,176.54,176.34,176.53,13708.0,169.9644,170.1475,169.9547,170.1379,13708.0
2023-09-19 15:30:00,176.51,176.78,176.43,176.78,27204.0,170.1186,170.3788,170.0415,170.3788,27204.0
2023-09-19 15:40:00,176.76,176.8,176.34,176.36,50584.0,170.3595,170.3981,169.9547,169.974,50584.0
2023-09-19 15:50:00,176.36,176.6,176.05,176.19,106895.0,169.974,170.2053,169.6752,169.8102,106895.0
2023-09-20 09:30:00,176.97,177.22,175.99,176.63,17454.0,170.5619,170.8029,169.6174,170.2342,17454.0
2023-09-20 09:40:00,176.65,176.86,176.39,176.6,13510.0,170.2535,170.4559,170.0029,170.2053,13510.0
2023-09-20 09:50:00,176.53,176.53,176.2,176.3,3770.0,170.1379,170.1379,169.8198,169.9162,3770.0
2023-09-20 10:00:00,176.11,176.11,175.38,175.38,15104.0,169.7331,169.7331,169.0295,169.0295,15104.0
2023-09-20 10:10:00,175.43,175.75,175.19,175.7,7299.0,169.0777,169.3861,168.8464,169.3379,7299.0
2023-09-20 10:20:00,175.7,175.88,175.7,175.83,2667.0,169.3379,169.5114,169.3379,169.4632,2667.0
2023-09-20 10:30:00,175.78,175.78,175.49,175.56,10193.0,169.415,169.415,169.1355,169.203,10193.0
2023-09-20 10:40:00,175.53,175.77,175.32,175.77,6925.0,169.1741,169.4054,168.9717,169.4054,6925.0
2023-09-20 10:50:00,175.81,176.2,175.8,176.0,11996.0,169.4439,169.8198,169.4343,169.6271,11996.0
2023-09-20 11:00:00,176.0,176.44,175.96,176.38,7725.0,169.6271,170.0511,169.5885,169.9933,7725.0
2023-09-20 11:10:00,176.41,176.8,176.32,176.8,8083.0,170.0222,170.3981,169.9355,170.3981,8083.0
2023-09-20 11:20:00,176.75,177.2,176.66,176.93,26317.0,170.3499,170.7836,170.2632,170.5234,26317.0
2023-09-20 11:30:00,176.93,177.07,176.78,176.97,8412.0,170.5234,170.6583,170.3788,170.5619,8412.0
2023-09-20 11:40:00,176.97,177.04,176.85,176.91,14503.0,170.5619,170.6294,170.4463,170.5041,14503.0
2023-09-20 11:50:00,176.9,176.94,176.69,176.78,22950.0,170.4945,170.533,170.2921,170.3788,22950.0
2023-09-20 12:00:00,176.78,176.82,176.54,176.74,10398.0,170.3788,170.4174,170.1475,170.3403,10398.0
2023-09-20 12:10:00,176.68,177.05,176.63,176.8,41844.0,170.2824,170.639,170.2342,170.3981,41844.0
2023-09-20 12:20:00,176.82,176.84,176.7,176.77,5600.0,170.4174,170.4366,170.3017,170.3692,5600.0
2023-09-20 12:30:00,176.7,176.78,176.56,176.75,4257.0,170.3017,170.3788,170.1668,170.3499,4257.0
2023-09-20 12:40:00,176.74,176.86,176.66,176.74,12936.0,170.3403,170.4559,170.2632,170.3403,12936.0
2023-09-20 12:50:00,176.69,176.87,176.69,176.78,5373.0,170.2921,170.4656,170.2921,170.3788,5373.0
2023-09-20 13:00:00,176.82,176.82,176.67,176.81,3773.0,170.4174,170.4174,170.2728,170.4077,3773.0
2023-09-20 13:10:00,176.81,176.87,176.71,176.8,6514.0,170.4077,170.4656,170.3114,170.3981,6514.0
2023-09-20 13:20:00,176.77,176.86,176.71,176.83,11992.0,170.3692,170.4559,170.3114,170.427,11992.0
2023-09-20 13:30:00,176.83,176.83,176.49,176.49,12195.0,170.427,170.427,170.0993,170.0993,12195.0
2023-09-20 13:40:00,176.46,176.62,176.25,176.62,14144.0,170.0704,170.2246,169.868,170.2246,14144.0
2023-09-20 13:50:00,176.61,176.74,176.52,176.7,8251.0,170.215,170.3403,170.1282,170.3017,8251.0
2023-09-20 14:00:00,176.72,176.75,175.78,176.22,13139.0,170.321,170.3499,169.415,169.8391,13139.0
2023-09-20 14:10:00,176.07,176.45,176.02,176.38,8933.0,169.6945,170.0608,169.6463,169.9933,8933.0
2023-09-20 14:20:00,176.36,176.43,176.03,176.15,9173.0,169.974,170.0415,169.656,169.7716,9173.0
2023-09-20 14:30:00,176.17,176.29,175.82,175.89,7591.0,169.7909,169.9066,169.4536,169.521,7591.0
2023-09-20 14:40:00,175.84,175.85,175.19,175.28,7651.0,169.4729,169.4825,168.8464,168.9331,7651.0
2023-09-20 14:50:00,175.32,175.7,175.06,175.31,20932.0,168.9717,169.3379,168.7211,168.962,20932.0
2023-09-20 15:00:00,175.22,175.5,175.14,175.22,6124.0,168.8753,169.1452,168.7982,168.8753,6124.0
2023-09-20 15:10:00,175.2,175.45,175.19,175.34,12809.0,168.856,169.097,168.8464,168.991,12809.0
2023-09-20 15:20:00,175.34,175.42,174.98,174.98,11506.0,168.991,169.0681,168.644,168.644,11506.0
2023-09-20 15:30:00,175.02,175.02,174.26,174.37,15560.0,168.6825,168.6825,167.9501,168.0561,15560.0
2023-09-20 15:40:00,174.28,174.45,174.17,174.35,21275.0,167.9693,168.1332,167.8633,168.0368,21275.0
2023-09-20 15:50:00,174.32,174.73,174.3,174.65,102716.0,168.0079,168.403,167.9886,168.3259,102716.0
2023-09-21 09:30:00,174.3,174.45,173.48,173.48,42049.0,167.9886,168.1332,167.1983,167.1983,42049.0
2023-09-21 09:40:00,173.48,174.51,173.2,174.5,26034.0,167.1983,168.191,166.9284,168.1814,26034.0
2023-09-21 09:50:00,174.58,174.84,174.18,174.65,13118.0,168.2585,168.5091,167.873,168.3259,13118.0
2023-09-21 10:00:00,174.67,174.9,174.45,174.67,15877.0,168.3452,168.5669,168.1332,168.3452,15877.0
2023-09-21 10:10:00,174.69,175.47,174.69,175.23,18305.0,168.3645,169.1163,168.3645,168.8849,18305.0
2023-09-21 10:20:00,175.23,175.44,174.88,174.99,11744.0,168.8849,169.0873,168.5476,168.6536,11744.0
2023-09-21 10:30:00,174.98,175.03,174.66,174.9,14261.0,168.644,168.6922,168.3356,168.5669,14261.0
2023-09-21 10:40:00,174.91,174.99,174.59,174.86,12157.0,168.5765,168.6536,168.2681,168.5283,12157.0
2023-09-21 10:50:00,174.76,174.76,174.2,174.35,22597.0,168.432,168.432,167.8922,168.0368,22597.0
2023-09-21 11:00:00,174.25,174.49,173.79,173.82,20661.0,167.9404,168.1717,167.4971,167.526,20661.0
2023-09-21 11:10:00,173.86,174.15,173.65,174.12,21874.0,167.5645,167.844,167.3622,167.8151,21874.0
2023-09-21 11:20:00,173.98,174.41,173.94,174.35,16084.0,167.6802,168.0946,167.6417,168.0368,16084.0
2023-09-21 11:30:00,174.36,174.8,174.32,174.55,13188.0,168.0464,168.4705,168.0079,168.2296,13188.0
2023-09-21 11:40:00,174.56,175.03,174.47,175.03,11912.0,168.2392,168.6922,168.1525,168.6922,11912.0
2023-09-21 11:50:00,175.01,175.07,174.74,174.9,12971.0,168.6729,168.7307,168.4127,168.5669,12971.0
2023-09-21 12:00:00,174.93,175.05,174.81,174.87,12708.0,168.5958,168.7115,168.4801,168.538,12708.0
2023-09-21 12:10:00,174.88,174.88,174.44,174.51,6120.0,168.5476,168.5476,168.1235,168.191,6120.0
2023-09-21 12:20:00,174.47,174.57,174.37,174.41,16368.0,168.1525,168.2488,168.0561,168.0946,16368.0
2023-09-21 12:30:00,174.41,174.41,174.17,174.24,12268.0,168.0946,168.0946,167.8633,167.9308,12268.0
2023-09-21 12:40:00,174.21,174.29,174.06,174.08,12561.0,167.9019,167.979,167.7573,167.7766,12561.0
2023-09-21 12:50:00,174.06,174.1,173.87,173.94,9349.0,167.7573,167.7959,167.5742,167.6417,9349.0
2023-09-21 13:00:00,174.02,174.11,173.96,173.96,10045.0,167.7188,167.8055,167.6609,167.6609,10045.0
2023-09-21 13:10:00,173.95,174.37,173.95,174.37,32590.0,167.6513,168.0561,167.6513,168.0561,32590.0
2023-09-21 13:20:00,174.4,174.59,174.35,174.35,6857.0,168.085,168.2681,168.0368,168.0368,6857.0
2023-09-21 13:30:00,174.33,174.64,174.32,174.55,3999.0,168.0175,168.3163,168.0079,168.2296,3999.0
2023-09-21 13:40:00,174.64,174.72,174.61,174.62,4344.0,168.3163,168.3934,168.2874,168.297,4344.0
2023-09-21 13:50:00,174.64,174.64,174.31,174.35,9943.0,168.3163,168.3163,167.9983,168.0368,9943.0
2023-09-21 14:00:00,174.39,174.47,174.26,174.32,13604.0,168.0754,168.1525,167.9501,168.0079,13604.0
2023-09-21 14:10:00,174.37,174.43,174.29,174.29,11740.0,168.0561,168.1139,167.979,167.979,11740.0
2023-09-21 14:20:00,174.33,174.46,174.19,174.27,19525.0,168.0175,168.1428,167.8826,167.9597,19525.0
2023-09-21 14:30:00,174.24,174.28,174.05,174.27,8299.0,167.9308,167.9693,167.7477,167.9597,8299.0
2023-09-21 14:40:00,174.26,174.27,173.88,173.89,14108.0,167.9501,167.9597,167.5838,167.5935,14108.0
2023-09-21 14:50:00,173.86,173.86,173.48,173.67,9707.0,167.5645,167.5645,167.1983,167.3814,9707.0
2023-09-21 15:00:00,173.67,173.85,173.54,173.84,9956.0,167.3814,167.5549,167.2561,167.5453,9956.0
2023-09-21 15:10:00,173.81,173.86,173.49,173.52,17338.0,167.5164,167.5645,167.2079,167.2369,17338.0
2023-09-21 15:20:00,173.55,173.59,173.36,173.46,16915.0,167.2658,167.3043,167.0827,167.179,16915.0
2023-09-21 15:30:00,173.45,173.97,173.39,173.96,22053.0,167.1694,167.6706,167.1116,167.6609,22053.0
2023-09-21 15:40:00,173.92,174.06,173.85,173.88,57141.0,167.6224,167.7573,167.5549,167.5838,57141.0
2023-09-21 15:50:00,173.87,174.1,173.68,173.94,118920.0,167.5742,167.7959,167.3911,167.6417,118920.0
2023-09-22 09:30:00,173.94,175.49,173.91,175.47,18810.0,167.6417,169.1355,167.6127,169.1163,18810.0
2023-09-22 09:40:00,175.37,175.46,174.04,174.13,26184.0,169.0199,169.1066,167.738,167.8248,26184.0
2023-09-22 09:50:00,174.32,174.56,173.82,174.51,9979.0,168.0079,168.2392,167.526,168.191,9979.0
2023-09-22 10:00:00,174.42,174.8,174.35,174.68,13854.0,168.1043,168.4705,168.0368,168.3549,13854.0
2023-09-22 10:10:00,174.71,174.9,174.3,174.47,16157.0,168.3838,168.5669,167.9886,168.1525,16157.0
2023-09-22 10:20:00,174.46,174.53,174.35,174.41,19599.0,168.1428,168.2103,168.0368,168.0946,19599.0
2023-09-22 10:30:00,174.41,174.41,173.37,173.45,9652.0,168.0946,168.0946,167.0923,167.1694,9652.0
2023-09-22 10:40:00,173.41,173.72,173.29,173.66,8480.0,167.1308,167.4296,167.0152,167.3718,8480.0
2023-09-22 10:50:00,173.63,174.13,173.59,174.1,10322.0,167.3429,167.8248,167.3043,167.7959,10322.0
2023-09-22 11:00:00,174.17,174.17,173.93,174.05,13991.0,167.8633,167.8633,167.632,167.7477,13991.0
2023-09-22 11:10:00,174.09,174.09,173.65,173.73,16195.0,167.7862,167.7862,167.3622,167.4393,16195.0
2023-09-22 11:20:00,173.81,174.13,173.71,174.11,9116.0,167.5164,167.8248,167.42,167.8055,9116.0
2023-09-22 11:30:00,174.12,174.12,173.54,173.55,14559.0,167.8151,167.8151,167.2561,167.2658,14559.0
2023-09-22 11:40:00,173.61,173.68,173.46,173.51,10656.0,167.3236,167.3911,167.179,167.2272,10656.0
2023-09-22 11:50:00,173.5,173.68,173.42,173.66,11301.0,167.2176,167.3911,167.1405,167.3718,11301.0
2023-09-22 12:00:00,173.63,173.79,173.53,173.77,13592.0,167.3429,167.4971,167.2465,167.4778,13592.0
2023-09-22 12:10:00,173.79,173.79,173.48,173.56,9307.0,167.4971,167.4971,167.1983,167.2754,9307.0
2023-09-22 12:20:00,173.55,173.68,173.51,173.64,8752.0,167.2658,167.3911,167.2272,167.3525,8752.0
2023-09-22 12:30:00,173.68,173.77,173.64,173.73,9738.0,167.3911,167.4778,167.3525,167.4393,9738.0
2023-09-22 12:40:00,173.73,173.93,173.73,173.78,13542.0,167.4393,167.632,167.4393,167.4874,13542.0
2023-09-22 12:50:00,173.78,173.97,173.73,173.87,19736.0,167.4874,167.6706,167.4393,167.5742,19736.0
2023-09-22 13:00:00,173.82,174.03,173.79,173.95,18401.0,167.526,167.7284,167.4971,167.6513,18401.0
2023-09-22 13:10:00,173.92,174.0,173.76,173.98,19924.0,167.6224,167.6995,167.4682,167.6802,19924.0
2023-09-22 13:20:00,173.9,173.99,173.81,173.96,21672.0,167.6031,167.6898,167.5164,167.6609,21672.0
2023-09-22 13:30:00,173.96,174.02,173.82,173.94,32557.0,167.6609,167.7188,167.526,167.6417,32557.0
2023-09-22 13:40:00,173.91,173.99,173.82,173.95,30524.0,167.6127,167.6898,167.526,167.6513,30524.0
2023-09-22 13:50:00,173.95,174.24,173.92,174.17,13618.0,167.6513,167.9308,167.6224,167.8633,13618.0
2023-09-22 14:00:00,174.17,174.36,174.12,174.16,21778.0,167.8633,168.0464,167.8151,167.8537,21778.0
2023-09-22 14:10:00,174.14,174.26,174.12,174.16,10628.0,167.8344,167.9501,167.8151,167.8537,10628.0
2023-09-22 14:20:00,174.13,174.24,174.11,174.18,10743.0,167.8248,167.9308,167.8055,167.873,10743.0
2023-09-22 14:30:00,174.17,174.22,174.02,174.13,24217.0,167.8633,167.9115,167.7188,167.8248,24217.0
2023-09-22 14:40:00,174.16,174.21,173.98,174.18,20859.0,167.8537,167.9019,167.6802,167.873,20859.0
2023-09-22 14:50:00,174.18,174.28,174.15,174.27,15874.0,167.873,167.9693,167.844,167.9597,15874.0
2023-09-22 15:00:00,174.25,174.47,174.22,174.34,10944.0,167.9404,168.1525,167.9115,168.0272,10944.0
2023-09-22 15:10:00,174.32,174.35,174.21,174.25,11996.0,168.0079,168.0368,167.9019,167.9404,11996.0
2023-09-22 15:20:00,174.25,174.42,174.18,174.34,22637.0,167.9404,168.1043,167.873,168.0272,22637.0
2023-09-22 15:30:00,174.34,174.36,174.08,174.08,22301.0,168.0272,168.0464,167.7766,167.7766,22301.0
2023-09-22 15:40:00,174.06,174.08,173.67,173.69,69281.0,167.7573,167.7766,167.3814,167.4007,69281.0
2023-09-22 15:50:00,173.7,173.96,173.5,173.53,196215.0,167.4103,167.6609,167.2176,167.2465,196215.0
2023-09-25 09:30:00,172.93,173.6,172.4,172.78,14706.0,166.6682,167.314,166.1574,166.5237,14706.0
2023-09-25 09:40:00,172.78,172.81,172.07,172.09,10971.0,166.5237,166.5526,165.8394,165.8586,10971.0
2023-09-25 09:50:00,172.13,172.9,172.06,172.9,19606.0,165.8972,166.6393,165.8297,166.6393,19606.0
2023-09-25 10:00:00,172.97,173.0,172.44,172.58,16349.0,166.7068,166.7357,166.196,166.3309,16349.0
2023-09-25 10:10:00,172.53,172.71,172.4,172.61,8740.0,166.2827,166.4562,166.1574,166.3598,8740.0
2023-09-25 10:20:00,172.66,172.88,172.61,172.81,5513.0,166.408,166.62,166.3598,166.5526,5513.0
2023-09-25 10:30:00,172.91,173.42,172.85,173.42,4222.0,166.6489,167.1405,166.5911,167.1405,4222.0
2023-09-25 10:40:00,173.36,173.48,173.16,173.33,7708.0,167.0827,167.1983,166.8899,167.0537,7708.0
2023-09-25 10:50:00,173.28,173.45,173.27,173.27,7118.0,167.0056,167.1694,166.9959,166.9959,7118.0
2023-09-25 11:00:00,173.34,173.65,173.23,173.62,7055.0,167.0634,167.3622,166.9574,167.3332,7055.0
2023-09-25 11:10:00,173.69,173.77,173.49,173.77,9772.0,167.4007,167.4778,167.2079,167.4778,9772.0
2023-09-25 11:20:00,173.87,173.87,173.54,173.68,6717.0,167.5742,167.5742,167.2561,167.3911,6717.0
2023-09-25 11:30:00,173.77,173.93,173.66,173.91,22914.0,167.4778,167.632,167.3718,167.6127,22914.0
2023-09-25 11:40:00,174.05,174.24,173.87,174.09,6464.0,167.7477,167.9308,167.5742,167.7862,6464.0
2023-09-25 11:50:00,174.02,174.25,174.02,174.17,12201.0,167.7188,167.9404,167.7188,167.8633,12201.0
2023-09-25 12:00:00,174.22,174.27,174.0,174.19,4831.0,167.9115,167.9597,167.6995,167.8826,4831.0
2023-09-25 12:10:00,174.15,174.28,174.07,174.28,3596.0,167.844,167.9693,167.7669,167.9693,3596.0
2023-09-25 12:20:00,174.16,174.45,174.15,174.45,6712.0,167.8537,168.1332,167.844,168.1332,6712.0
2023-09-25 12:30:00,174.4,174.4,174.24,174.28,6103.0,168.085,168.085,167.9308,167.9693,6103.0
2023-09-25 12:40:00,174.37,174.44,174.14,174.18,3615.0,168.0561,168.1235,167.8344,167.873,3615.0
2023-09-25 12:50:00,174.16,174.27,173.97,174.16,8267.0,167.8537,167.9597,167.6706,167.8537,8267.0
2023-09-25 13:00:00,174.25,174.38,174.19,174.38,1777.0,167.9404,168.0657,167.8826,168.0657,1777.0
2023-09-25 13:10:00,174.43,174.47,174.35,174.46,2350.0,168.1139,168.1525,168.0368,168.1428,2350.0
2023-09-25 13:20:00,174.45,174.56,174.18,174.18,5773.0,168.1332,168.2392,167.873,167.873,5773.0
2023-09-25 13:30:00,174.13,174.35,174.1,174.18,14683.0,167.8248,168.0368,167.7959,167.873,14683.0
2023-09-25 13:40:00,174.12,174.2,173.94,173.99,8728.0,167.8151,167.8922,167.6417,167.6898,8728.0
2023-09-25 13:50:00,174.11,174.42,174.11,174.42,2154.0,167.8055,168.1043,167.8055,168.1043,2154.0
2023-09-25 14:00:00,174.44,174.63,174.44,174.47,4166.0,168.1235,168.3067,168.1235,168.1525,4166.0
2023-09-25 14:10:00,174.42,174.45,174.34,174.34,2787.0,168.1043,168.1332,168.0272,168.0272,2787.0
2023-09-25 14:20:00,174.34,174.39,174.0,174.12,8055.0,168.0272,168.0754,167.6995,167.8151,8055.0
2023-09-25 14:30:00,174.08,174.33,174.05,174.27,4757.0,167.7766,168.0175,167.7477,167.9597,4757.0
2023-09-25 14:40:00,174.27,174.34,174.12,174.24,4759.0,167.9597,168.0272,167.8151,167.9308,4759.0
2023-09-25 14:50:00,174.13,174.3,173.96,174.0,20729.0,167.8248,167.9886,167.6609,167.6995,20729.0
2023-09-25 15:00:00,174.0,174.18,173.96,173.98,7144.0,167.6995,167.873,167.6609,167.6802,7144.0
2023-09-25 15:10:00,173.97,174.4,173.97,174.28,7997.0,167.6706,168.085,167.6706,167.9693,7997.0
2023-09-25 15:20:00,174.34,174.49,174.25,174.37,13183.0,168.0272,168.1717,167.9404,168.0561,13183.0
2023-09-25 15:30:00,174.38,174.51,174.3,174.35,9799.0,168.0657,168.191,167.9886,168.0368,9799.0
2023-09-25 15:40:00,174.34,174.44,174.23,174.25,15705.0,168.0272,168.1235,167.9212,167.9404,15705.0
2023-09-25 15:50:00,174.18,174.29,173.86,174.19,101321.0,167.873,167.979,167.5645,167.8826,101321.0
2023-09-26 09:30:00,173.54,173.98,173.38,173.67,9778.0,167.2561,167.6802,167.1019,167.3814,9778.0
2023-09-26 09:40:00,173.65,173.87,173.36,173.86,3401.0,167.3622,167.5742,167.0827,167.5645,3401.0
2023-09-26 09:50:00,173.82,174.03,173.74,174.03,5075.0,167.526,167.7284,167.4489,167.7284,5075.0
2023-09-26 10:00:00,174.28,174.28,173.38,173.78,15443.0,167.9693,167.9693,167.1019,167.4874,15443.0
2023-09-26 10:10:00,173.71,173.71,172.81,173.12,16970.0,167.42,167.42,166.5526,166.8513,16970.0
2023-09-26 10:20:00,173.06,173.5,173.05,173.41,8194.0,166.7935,167.2176,166.7839,167.1308,8194.0
2023-09-26 10:30:00,173.29,173.3,172.5,172.56,6541.0,167.0152,167.0248,166.2538,166.3116,6541.0
2023-09-26 10:40:00,172.47,172.8,172.47,172.53,3408.0,166.2249,166.5429,166.2249,166.2827,3408.0
2023-09-26 10:50:00,172.47,172.8,172.47,172.8,7583.0,166.2249,166.5429,166.2249,166.5429,7583.0
2023-09-26 11:00:00,172.85,172.85,172.38,172.53,29443.0,166.5911,166.5911,166.1381,166.2827,29443.0
2023-09-26 11:10:00,172.55,173.11,172.42,173.1,11771.0,166.302,166.8417,166.1767,166.8321,11771.0
2023-09-26 11:20:00,173.09,173.14,172.78,172.82,9379.0,166.8224,166.8706,166.5237,166.5622,9379.0
2023-09-26 11:30:00,172.82,173.15,172.82,173.05,4465.0,166.5622,166.8803,166.5622,166.7839,4465.0
2023-09-26 11:40:00,172.96,173.15,172.81,173.15,11581.0,166.6971,166.8803,166.5526,166.8803,11581.0
2023-09-26 11:50:00,173.25,173.52,173.21,173.42,5647.0,166.9766,167.2369,166.9381,167.1405,5647.0
2023-09-26 12:00:00,173.44,173.68,173.41,173.55,5467.0,167.1598,167.3911,167.1308,167.2658,5467.0
2023-09-26 12:10:00,173.49,173.68,173.34,173.51,11938.0,167.2079,167.3911,167.0634,167.2272,11938.0
2023-09-26 12:20:00,173.53,173.58,173.47,173.5,7423.0,167.2465,167.2947,167.1887,167.2176,7423.0
2023-09-26 12:30:00,173.47,173.84,173.46,173.83,7551.0,167.1887,167.5453,167.179,167.5356,7551.0
2023-09-26 12:40:00,173.81,173.87,173.74,173.8,4719.0,167.5164,167.5742,167.4489,167.5067,4719.0
2023-09-26 12:50:00,173.85,173.86,173.75,173.8,8013.0,167.5549,167.5645,167.4585,167.5067,8013.0
2023-09-26 13:00:00,173.79,173.82,173.56,173.8,8634.0,167.4971,167.526,167.2754,167.5067,8634.0
2023-09-26 13:10:00,173.8,173.99,173.74,173.9,8958.0,167.5067,167.6898,167.4489,167.6031,8958.0
2023-09-26 13:20:00,173.85,174.02,173.77,174.02,7285.0,167.5549,167.7188,167.4778,167.7188,7285.0
2023-09-26 13:30:00,173.92,174.06,173.85,173.95,14810.0,167.6224,167.7573,167.5549,167.6513,14810.0
2023-09-26 13:40:00,173.99,173.99,173.68,173.72,12221.0,167.6898,167.6898,167.3911,167.4296,12221.0
2023-09-26 13:50:00,173.76,174.02,173.68,173.94,4196.0,167.4682,167.7188,167.3911,167.6417,4196.0
2023-09-26 14:00:00,173.95,174.01,173.58,173.58,7993.0,167.6513,167.7091,167.2947,167.2947,7993.0
2023-09-26 14:10:00,173.57,173.66,173.45,173.63,8283.0,167.285,167.3718,167.1694,167.3429,8283.0
2023-09-26 14:20:00,173.59,173.82,173.59,173.65,11326.0,167.3043,167.526,167.3043,167.3622,11326.0
2023-09-26 14:30:00,173.67,173.73,173.4,173.45,7381.0,167.3814,167.4393,167.1212,167.1694,7381.0
2023-09-26 14:40:00,173.41,173.5,173.37,173.45,5146.0,167.1308,167.2176,167.0923,167.1694,5146.0
2023-09-26 14:50:00,173.38,173.57,173.37,173.52,12153.0,167.1019,167.285,167.0923,167.2369,12153.0
2023-09-26 15:00:00,173.5,173.62,173.33,173.49,9597.0,167.2176,167.3332,167.0537,167.2079,9597.0
2023-09-26 15:10:00,173.59,173.65,173.27,173.31,16198.0,167.3043,167.3622,166.9959,167.0345,16198.0
2023-09-26 15:20:00,173.3,173.45,173.22,173.45,7825.0,167.0248,167.1694,166.9477,167.1694,7825.0
2023-09-26 15:30:00,173.44,173.54,173.38,173.51,13318.0,167.1598,167.2561,167.1019,167.2272,13318.0
2023-09-26 15:40:00,173.53,173.74,173.38,173.39,22740.0,167.2465,167.4489,167.1019,167.1116,22740.0
2023-09-26 15:50:00,173.37,173.65,173.29,173.52,184655.0,167.0923,167.3622,167.0152,167.2369,184655.0
2023-09-27 09:30:00,174.06,174.66,173.77,174.66,7680.0,167.7573,168.3356,167.4778,168.3356,7680.0
2023-09-27 09:40:00,174.47,174.53,173.88,174.03,4718.0,168.1525,168.2103,167.5838,167.7284,4718.0
2023-09-27 09:50:00,174.09,174.24,173.91,174.12,3609.0,167.7862,167.9308,167.6127,167.8151,3609.0
2023-09-27 10:00:00,174.1,174.41,173.76,174.32,10580.0,167.7959,168.0946,167.4682,168.0079,10580.0
2023-09-27 10:10:00,174.3,174.38,174.0,174.16,7705.0,167.9886,168.0657,167.6995,167.8537,7705.0
2023-09-27 10:20:00,174.19,174.6,174.19,174.29,5732.0,167.8826,168.2778,167.8826,167.979,5732.0
2023-09-27 10:30:00,174.23,174.37,174.04,174.37,3474.0,167.9212,168.0561,167.738,168.0561,3474.0
2023-09-27 10:40:00,174.3,174.41,174.0,174.17,3493.0,167.9886,168.0946,167.6995,167.8633,3493.0
2023-09-27 10:50:00,174.14,174.14,173.95,174.03,5829.0,167.8344,167.8344,167.6513,167.7284,5829.0
2023-09-27 11:00:00,173.99,174.36,173.97,174.33,4790.0,167.6898,168.0464,167.6706,168.0175,4790.0
2023-09-27 11:10:00,174.2,174.27,173.91,174.06,14605.0,167.8922,167.9597,167.6127,167.7573,14605.0
2023-09-27 11:20:00,174.0,174.2,173.8,174.16,10069.0,167.6995,167.8922,167.5067,167.8537,10069.0
2023-09-27 11:30:00,174.22,174.5,174.19,174.33,6105.0,167.9115,168.1814,167.8826,168.0175,6105.0
2023-09-27 11:40:00,174.28,174.37,174.1,174.2,4056.0,167.9693,168.0561,167.7959,167.8922,4056.0
2023-09-27 11:50:00,174.17,174.21,174.04,174.21,7801.0,167.8633,167.9019,167.738,167.9019,7801.0
2023-09-27 12:00:00,174.22,174.22,173.94,173.97,7736.0,167.9115,167.9115,167.6417,167.6706,7736.0
2023-09-27 12:10:00,174.03,174.14,173.97,174.04,9136.0,167.7284,167.8344,167.6706,167.738,9136.0
2023-09-27 12:20:00,174.09,174.1,174.0,174.09,3926.0,167.7862,167.7959,167.6995,167.7862,3926.0
2023-09-27 12:30:00,174.02,174.32,174.01,174.2,7048.0,167.7188,168.0079,167.7091,167.8922,7048.0
2023-09-27 12:40:00,174.17,174.33,174.08,174.08,6356.0,167.8633,168.0175,167.7766,167.7766,6356.0
2023-09-27 12:50:00,174.16,174.17,173.7,173.77,33727.0,167.8537,167.8633,167.4103,167.4778,33727.0
2023-09-27 13:00:00,173.79,173.9,173.61,173.78,9715.0,167.4971,167.6031,167.3236,167.4874,9715.0
2023-09-27 13:10:00,173.82,174.01,173.62,173.71,8084.0,167.526,167.7091,167.3332,167.42,8084.0
2023-09-27 13:20:00,173.64,173.81,173.51,173.64,15875.0,167.3525,167.5164,167.2272,167.3525,15875.0
2023-09-27 13:30:00,173.58,173.74,173.33,173.58,11298.0,167.2947,167.4489,167.0537,167.2947,11298.0
2023-09-27 13:40:00,173.53,173.75,173.32,173.75,10674.0,167.2465,167.4585,167.0441,167.4585,10674.0
2023-09-27 13:50:00,173.7,173.86,173.69,173.86,11365.0,167.4103,167.5645,167.4007,167.5645,11365.0
2023-09-27 14:00:00,173.95,174.03,173.86,173.87,12336.0,167.6513,167.7284,167.5645,167.5742,12336.0
2023-09-27 14:10:00,173.87,174.05,173.81,173.94,12541.0,167.5742,167.7477,167.5164,167.6417,12541.0
2023-09-27 14:20:00,173.94,174.19,173.91,174.16,12814.0,167.6417,167.8826,167.6127,167.8537,12814.0
2023-09-27 14:30:00,174.17,174.37,174.17,174.37,7418.0,167.8633,168.0561,167.8633,168.0561,7418.0
2023-09-27 14:40:00,174.39,174.71,174.36,174.54,7900.0,168.0754,168.3838,168.0464,168.2199,7900.0
2023-09-27 14:50:00,174.46,174.68,174.32,174.66,15791.0,168.1428,168.3549,168.0079,168.3356,15791.0
2023-09-27 15:00:00,174.62,175.04,174.5,174.94,18761.0,168.297,168.7018,168.1814,168.6054,18761.0
2023-09-27 15:10:00,174.96,175.23,174.78,174.8,11034.0,168.6247,168.8849,168.4512,168.4705,11034.0
2023-09-27 15:20:00,174.86,175.2,174.85,175.11,12737.0,168.5283,168.856,168.5187,168.7693,12737.0
2023-09-27 15:30:00,175.11,175.3,174.98,175.12,35071.0,168.7693,168.9524,168.644,168.7789,35071.0
2023-09-27 15:40:00,175.12,175.15,174.45,174.75,46582.0,168.7789,168.8078,168.1332,168.4223,46582.0
2023-09-27 15:50:00,174.75,175.24,174.73,175.22,148467.0,168.4223,168.8946,168.403,168.8753,148467.0
2023-09-28 09:30:00,174.27,175.43,174.27,175.0,10068.0,167.9597,169.0777,167.9597,168.6633,10068.0
2023-09-28 09:40:00,175.18,175.42,174.12,174.13,50747.0,168.8368,169.0681,167.8151,167.8248,50747.0
2023-09-28 09:50:00,174.18,175.11,174.16,174.76,17832.0,167.873,168.7693,167.8537,168.432,17832.0
2023-09-28 10:00:00,174.84,175.08,174.51,174.52,31270.0,168.5091,168.7404,168.191,168.2006,31270.0
2023-09-28 10:10:00,174.56,174.79,174.42,174.59,86233.0,168.2392,168.4609,168.1043,168.2681,86233.0
2023-09-28 10:20:00,174.59,174.66,174.29,174.39,8482.0,168.2681,168.3356,167.979,168.0754,8482.0
2023-09-28 10:30:00,174.31,174.32,173.67,173.8,294866.0,167.9983,168.0079,167.3814,167.5067,294866.0
2023-09-28 10:40:00,173.8,173.95,173.36,173.68,180391.0,167.5067,167.6513,167.0827,167.3911,180391.0
2023-09-28 10:50:00,173.68,173.91,173.68,173.88,6718.0,167.3911,167.6127,167.3911,167.5838,6718.0
2023-09-28 11:00:00,173.8,173.87,173.5,173.87,78894.0,167.5067,167.5742,167.2176,167.5742,78894.0
2023-09-28 11:10:00,173.86,173.91,173.65,173.81,7633.0,167.5645,167.6127,167.3622,167.5164,7633.0
2023-09-28 11:20:00,173.8,173.8,173.4,173.44,8227.0,167.5067,167.5067,167.1212,167.1598,8227.0
2023-09-28 11:30:00,173.48,173.88,173.38,173.84,12339.0,167.1983,167.5838,167.1019,167.5453,12339.0
2023-09-28 11:40:00,173.8,174.17,173.8,174.14,6752.0,167.5067,167.8633,167.5067,167.8344,6752.0
2023-09-28 11:50:00,174.12,174.26,173.86,173.89,10070.0,167.8151,167.9501,167.5645,167.5935,10070.0
2023-09-28 12:00:00,173.86,173.87,173.49,173.63,9690.0,167.5645,167.5742,167.2079,167.3429,9690.0
2023-09-28 12:10:00,173.56,173.56,173.09,173.1,8369.0,167.2754,167.2754,166.8224,166.8321,8369.0
2023-09-28 12:20:00,173.12,173.17,172.68,172.71,10114.0,166.8513,166.8995,166.4273,166.4562,10114.0
2023-09-28 12:30:00,172.71,172.98,172.7,172.78,10293.0,166.4562,166.7164,166.4466,166.5237,10293.0
2023-09-28 12:40:00,172.8,172.81,172.5,172.59,10342.0,166.5429,166.5526,166.2538,166.3405,10342.0
2023-09-28 12:50:00,172.55,172.64,172.27,172.44,12602.0,166.302,166.3887,166.0321,166.196,12602.0
2023-09-28 13:00:00,172.47,172.5,172.17,172.33,7278.0,166.2249,166.2538,165.9357,166.0899,7278.0
2023-09-28 13:10:00,172.3,172.45,172.25,172.43,5530.0,166.061,166.2056,166.0128,166.1863,5530.0
2023-09-28 13:20:00,172.34,172.64,172.34,172.43,4437.0,166.0996,166.3887,166.0996,166.1863,4437.0
2023-09-28 13:30:00,172.41,172.51,172.09,172.46,16180.0,166.1671,166.2634,165.8586,166.2152,16180.0
2023-09-28 13:40:00,172.51,172.73,172.49,172.58,5047.0,166.2634,166.4755,166.2442,166.3309,5047.0
2023-09-28 13:50:00,172.54,172.54,172.22,172.22,46511.0,166.2923,166.2923,165.9839,165.9839,46511.0
2023-09-28 14:00:00,172.28,172.39,172.26,172.37,3060.0,166.0418,166.1478,166.0225,166.1285,3060.0
2023-09-28 14:10:00,172.34,172.53,172.19,172.47,6786.0,166.0996,166.2827,165.955,166.2249,6786.0
2023-09-28 14:20:00,172.48,172.93,172.48,172.72,34693.0,166.2345,166.6682,166.2345,166.4658,34693.0
2023-09-28 14:30:00,172.73,172.81,172.28,172.34,91947.0,166.4755,166.5526,166.0418,166.0996,91947.0
2023-09-28 14:40:00,172.29,172.32,171.93,172.12,23473.0,166.0514,166.0803,165.7044,165.8876,23473.0
2023-09-28 14:50:00,172.13,172.24,171.95,172.06,17157.0,165.8972,166.0032,165.7237,165.8297,17157.0
2023-09-28 15:00:00,172.06,172.08,171.75,171.94,19607.0,165.8297,165.849,165.531,165.7141,19607.0
2023-09-28 15:10:00,171.94,172.49,171.93,172.44,25465.0,165.7141,166.2442,165.7044,166.196,25465.0
2023-09-28 15:20:00,172.42,173.0,172.39,172.97,9520.0,166.1767,166.7357,166.1478,166.7068,9520.0
2023-09-28 15:30:00,172.97,172.98,172.14,172.14,54374.0,166.7068,166.7164,165.9068,165.9068,54374.0
2023-09-28 15:40:00,172.04,172.23,171.92,172.02,42225.0,165.8105,165.9936,165.6948,165.7912,42225.0
2023-09-28 15:50:00,171.99,172.51,171.93,172.28,104294.0,165.7623,166.2634,165.7044,166.0418,104294.0
2023-09-29 09:30:00,173.39,174.35,173.39,173.52,21649.0,167.1116,168.0368,167.1116,167.2369,21649.0
2023-09-29 09:40:00,173.55,173.7,172.19,172.63,24427.0,167.2658,167.4103,165.955,166.3791,24427.0
2023-09-29 09:50:00,172.67,172.69,172.1,172.24,10501.0,166.4176,166.4369,165.8683,166.0032,10501.0
2023-09-29 10:00:00,172.16,172.44,172.13,172.32,10788.0,165.9261,166.196,165.8972,166.0803,10788.0
2023-09-29 10:10:00,172.3,172.57,172.17,172.53,8194.0,166.061,166.3213,165.9357,166.2827,8194.0
2023-09-29 10:20:00,172.61,172.86,172.51,172.7,9243.0,166.3598,166.6008,166.2634,166.4466,9243.0
2023-09-29 10:30:00,172.85,173.13,172.74,173.11,7383.0,166.5911,166.861,166.4851,166.8417,7383.0
2023-09-29 10:40:00,173.14,173.4,173.09,173.4,8548.0,166.8706,167.1212,166.8224,167.1212,8548.0
2023-09-29 10:50:00,173.42,173.55,173.24,173.36,5053.0,167.1405,167.2658,166.967,167.0827,5053.0
2023-09-29 11:00:00,173.43,173.57,173.23,173.57,4604.0,167.1501,167.285,166.9574,167.285,4604.0
2023-09-29 11:10:00,173.6,173.77,173.57,173.73,2682.0,167.314,167.4778,167.285,167.4393,2682.0
2023-09-29 11:20:00,173.78,174.2,173.78,174.09,6622.0,167.4874,167.8922,167.4874,167.7862,6622.0
2023-09-29 11:30:00,174.13,174.17,173.74,173.79,4956.0,167.8248,167.8633,167.4489,167.4971,4956.0
2023-09-29 11:40:00,173.79,173.89,173.57,173.63,3793.0,167.4971,167.5935,167.285,167.3429,3793.0
2023-09-29 11:50:00,173.62,173.98,173.47,173.59,50660.0,167.3332,167.6802,167.1887,167.3043,50660.0
2023-09-29 12:00:00,173.59,173.85,173.31,173.81,7046.0,167.3043,167.5549,167.0345,167.5164,7046.0
2023-09-29 12:10:00,173.74,173.93,173.54,173.87,35425.0,167.4489,167.632,167.2561,167.5742,35425.0
2023-09-29 12:20:00,173.88,174.28,173.87,174.21,9482.0,167.5838,167.9693,167.5742,167.9019,9482.0
2023-09-29 12:30:00,174.22,174.51,174.21,174.3,8932.0,167.9115,168.191,167.9019,167.9886,8932.0
2023-09-29 12:40:00,174.24,174.27,173.8,173.84,4905.0,167.9308,167.9597,167.5067,167.5453,4905.0
2023-09-29 12:50:00,173.79,174.0,173.65,173.99,7876.0,167.4971,167.6995,167.3622,167.6898,7876.0
2023-09-29 13:00:00,173.99,173.99,173.53,173.62,7361.0,167.6898,167.6898,167.2465,167.3332,7361.0
2023-09-29 13:10:00,173.6,173.68,173.43,173.61,8413.0,167.314,167.3911,167.1501,167.3236,8413.0
2023-09-29 13:20:00,173.67,173.98,173.67,173.9,7435.0,167.3814,167.6802,167.3814,167.6031,7435.0
2023-09-29 13:30:00,173.92,174.22,173.79,174.09,7971.0,167.6224,167.9115,167.4971,167.7862,7971.0
2023-09-29 13:40:00,174.13,174.26,173.85,173.85,5201.0,167.8248,167.9501,167.5549,167.5549,5201.0
2023-09-29 13:50:00,173.84,173.85,173.6,173.64,7457.0,167.5453,167.5549,167.314,167.3525,7457.0
2023-09-29 14:00:00,173.64,173.88,173.56,173.83,6350.0,167.3525,167.5838,167.2754,167.5356,6350.0
2023-09-29 14:10:00,173.81,173.95,173.65,173.83,23554.0,167.5164,167.6513,167.3622,167.5356,23554.0
2023-09-29 14:20:00,173.83,173.9,173.53,173.53,8888.0,167.5356,167.6031,167.2465,167.2465,8888.0
2023-09-29 14:30:00,173.5,173.56,173.42,173.51,6438.0,167.2176,167.2754,167.1405,167.2272,6438.0
2023-09-29 14:40:00,173.54,173.88,173.54,173.68,4811.0,167.2561,167.5838,167.2561,167.3911,4811.0
2023-09-29 14:50:00,173.67,174.29,173.62,174.29,8731.0,167.3814,167.979,167.3332,167.979,8731.0
2023-09-29 15:00:00,174.41,174.41,173.92,174.1,11245.0,168.0946,168.0946,167.6224,167.7959,11245.0
2023-09-29 15:10:00,174.07,174.48,174.07,174.42,6165.0,167.7669,168.1621,167.7669,168.1043,6165.0
2023-09-29 15:20:00,174.42,174.42,174.08,174.28,9535.0,168.1043,168.1043,167.7766,167.9693,9535.0
2023-09-29 15:30:00,174.31,174.38,173.97,174.12,13595.0,167.9983,168.0657,167.6706,167.8151,13595.0
2023-09-29 15:40:00,174.11,174.34,173.67,174.32,32971.0,167.8055,168.0272,167.3814,168.0079,32971.0
2023-09-29 15:50:00,174.32,174.62,174.02,174.18,111592.0,168.0079,168.297,167.7188,167.873,111592.0
2023-10-02 09:30:00,173.68,174.67,173.5,174.2,18970.0,167.3911,168.3452,167.2176,167.8922,18970.0
2023-10-02 09:40:00,174.2,174.27,173.69,174.11,18314.0,167.8922,167.9597,167.4007,167.8055,18314.0
2023-10-02 09:50:00,174.03,174.41,173.8,174.25,11950.0,167.7284,168.0946,167.5067,167.9404,11950.0
2023-10-02 10:00:00,174.24,174.54,173.59,173.62,5856.0,167.9308,168.2199,167.3043,167.3332,5856.0
2023-10-02 10:10:00,173.64,173.77,173.04,173.33,12980.0,167.3525,167.4778,166.7742,167.0537,12980.0
2023-10-02 10:20:00,173.26,173.38,172.98,173.08,11328.0,166.9863,167.1019,166.7164,166.8128,11328.0
2023-10-02 10:30:00,173.09,173.39,172.81,172.86,6862.0,166.8224,167.1116,166.5526,166.6008,6862.0
2023-10-02 10:40:00,172.84,172.9,172.19,172.22,7201.0,166.5815,166.6393,165.955,165.9839,7201.0
2023-10-02 10:50:00,172.23,172.53,172.12,172.41,6028.0,165.9936,166.2827,165.8876,166.1671,6028.0
2023-10-02 11:00:00,172.43,172.73,172.26,172.39,11000.0,166.1863,166.4755,166.0225,166.1478,11000.0
2023-10-02 11:10:00,172.36,172.69,172.21,172.54,7895.0,166.1189,166.4369,165.9743,166.2923,7895.0
2023-10-02 11:20:00,172.53,173.07,172.53,173.07,4915.0,166.2827,166.8032,166.2827,166.8032,4915.0
2023-10-02 11:30:00,173.11,173.19,172.89,172.89,5871.0,166.8417,166.9188,166.6297,166.6297,5871.0
2023-10-02 11:40:00,172.91,172.91,172.48,172.55,9316.0,166.6489,166.6489,166.2345,166.302,9316.0
2023-10-02 11:50:00,172.57,172.57,172.38,172.56,7453.0,166.3213,166.3213,166.1381,166.3116,7453.0
2023-10-02 12:00:00,172.49,172.62,171.76,171.76,114571.0,166.2442,166.3694,165.5406,165.5406,114571.0
2023-10-02 12:10:00,171.74,172.05,171.6,171.85,10350.0,165.5213,165.8201,165.3864,165.6273,10350.0
2023-10-02 12:20:00,171.79,171.83,171.52,171.56,11314.0,165.5695,165.6081,165.3093,165.3478,11314.0
2023-10-02 12:30:00,171.52,171.52,171.1,171.2,12419.0,165.3093,165.3093,164.9045,165.0009,12419.0
2023-10-02 12:40:00,171.2,171.25,170.76,170.76,10794.0,165.0009,165.0491,164.5768,164.5768,10794.0
2023-10-02 12:50:00,170.76,170.94,170.71,170.88,7651.0,164.5768,164.7503,164.5286,164.6925,7651.0
2023-10-02 13:00:00,170.91,171.09,170.6,170.7,11984.0,164.7214,164.8948,164.4226,164.519,11984.0
2023-10-02 13:10:00,170.66,170.75,170.49,170.67,11180.0,164.4804,164.5672,164.3166,164.4901,11180.0
2023-10-02 13:20:00,170.67,170.81,170.61,170.61,11326.0,164.4901,164.625,164.4322,164.4322,11326.0
2023-10-02 13:30:00,170.62,171.17,170.62,171.17,17765.0,164.4419,164.972,164.4419,164.972,17765.0
2023-10-02 13:40:00,171.15,171.63,170.97,170.97,11061.0,164.9527,165.4153,164.7792,164.7792,11061.0
2023-10-02 13:50:00,170.94,171.07,170.91,171.03,8931.0,164.7503,164.8756,164.7214,164.837,8931.0
2023-10-02 14:00:00,171.04,171.06,170.63,170.96,16691.0,164.8467,164.8659,164.4515,164.7696,16691.0
2023-10-02 14:10:00,171.04,171.27,170.84,171.02,17956.0,164.8467,165.0683,164.6539,164.8274,17956.0
2023-10-02 14:20:00,170.99,171.02,170.6,170.71,9210.0,164.7985,164.8274,164.4226,164.5286,9210.0
2023-10-02 14:30:00,170.73,170.97,170.72,170.73,8056.0,164.5479,164.7792,164.5382,164.5479,8056.0
2023-10-02 14:40:00,170.67,170.77,170.57,170.65,4632.0,164.4901,164.5864,164.3937,164.4708,4632.0
2023-10-02 14:50:00,170.7,170.79,170.6,170.65,9340.0,164.519,164.6057,164.4226,164.4708,9340.0
2023-10-02 15:00:00,170.63,170.63,170.22,170.43,23216.0,164.4515,164.4515,164.0564,164.2587,23216.0
2023-10-02 15:10:00,170.44,170.69,170.37,170.45,19513.0,164.2684,164.5093,164.2009,164.278,19513.0
2023-10-02 15:20:00,170.44,170.68,170.44,170.64,23154.0,164.2684,164.4997,164.2684,164.4611,23154.0
2023-10-02 15:30:00,170.63,171.35,170.5,171.34,18388.0,164.4515,165.1454,164.3262,165.1358,18388.0
2023-10-02 15:40:00,171.33,171.58,171.24,171.48,22079.0,165.1262,165.3671,165.0394,165.2707,22079.0
2023-10-02 15:50:00,171.46,171.76,171.33,171.56,102413.0,165.2515,165.5406,165.1262,165.3478,102413.0
2023-10-03 09:30:00,170.41,170.86,170.27,170.29,16746.0,164.2395,164.6732,164.1045,164.1238,16746.0
2023-10-03 09:40:00,170.13,170.49,170.0,170.31,15438.0,163.9696,164.3166,163.8443,164.1431,15438.0
2023-10-03 09:50:00,170.31,170.31,169.07,169.62,23986.0,164.1431,164.1431,162.948,163.4781,23986.0
2023-10-03 10:00:00,169.53,169.57,168.88,169.1,25997.0,163.3913,163.4299,162.7649,162.9769,25997.0
2023-10-03 10:10:00,169.09,170.04,169.06,169.88,23635.0,162.9673,163.8829,162.9384,163.7287,23635.0
2023-10-03 10:20:00,170.0,170.04,169.43,169.5,19279.0,163.8443,163.8829,163.295,163.3624,19279.0
2023-10-03 10:30:00,169.48,169.9,169.37,169.59,15673.0,163.3431,163.7479,163.2371,163.4492,15673.0
2023-10-03 10:40:00,169.58,169.68,169.31,169.48,22936.0,163.4395,163.5359,163.1793,163.3431,22936.0
2023-10-03 10:50:00,169.53,169.72,169.44,169.61,24654.0,163.3913,163.5745,163.3046,163.4684,24654.0
2023-10-03 11:00:00,169.58,169.84,169.58,169.69,9260.0,163.4395,163.6901,163.4395,163.5455,9260.0
2023-10-03 11:10:00,169.66,169.89,169.59,169.75,16923.0,163.5166,163.7383,163.4492,163.6034,16923.0
2023-10-03 11:20:00,169.77,169.87,169.38,169.47,14037.0,163.6226,163.719,163.2468,163.3335,14037.0
2023-10-03 11:30:00,169.41,169.41,168.9,169.01,10127.0,163.2757,163.2757,162.7841,162.8902,10127.0
2023-10-03 11:40:00,169.02,169.09,168.77,168.86,9045.0,162.8998,162.9673,162.6589,162.7456,9045.0
2023-10-03 11:50:00,168.94,168.99,168.69,168.92,11230.0,162.8227,162.8709,162.5818,162.8034,11230.0
2023-10-03 12:00:00,168.84,169.07,168.75,168.76,9751.0,162.7263,162.948,162.6396,162.6492,9751.0
2023-10-03 12:10:00,168.71,169.02,168.49,169.02,12044.0,162.601,162.8998,162.389,162.8998,12044.0
2023-10-03 12:20:00,169.06,169.12,168.83,169.11,8815.0,162.9384,162.9962,162.7167,162.9865,8815.0
2023-10-03 12:30:00,169.09,169.31,168.95,168.96,7315.0,162.9673,163.1793,162.8323,162.842,7315.0
2023-10-03 12:40:00,168.99,169.07,168.73,168.76,14435.0,162.8709,162.948,162.6203,162.6492,14435.0
2023-10-03 12:50:00,168.78,169.07,168.65,169.04,8274.0,162.6685,162.948,162.5432,162.9191,8274.0
2023-10-03 13:00:00,169.06,169.31,169.05,169.23,7961.0,162.9384,163.1793,162.9287,163.1022,7961.0
2023-10-03 13:10:00,169.19,169.23,169.04,169.18,12315.0,163.0636,163.1022,162.9191,163.054,12315.0
2023-10-03 13:20:00,169.19,169.32,169.07,169.19,11256.0,163.0636,163.1889,162.948,163.0636,11256.0
2023-10-03 13:30:00,169.16,169.16,168.89,169.08,15727.0,163.0347,163.0347,162.7745,162.9576,15727.0
2023-10-03 13:40:00,169.04,169.14,168.96,169.0,14340.0,162.9191,163.0155,162.842,162.8805,14340.0
2023-10-03 13:50:00,168.96,169.01,168.78,168.84,5508.0,162.842,162.8902,162.6685,162.7263,5508.0
2023-10-03 14:00:00,168.89,168.93,168.54,168.62,5949.0,162.7745,162.8131,162.4372,162.5143,5949.0
2023-10-03 14:10:00,168.6,168.77,168.51,168.77,10743.0,162.495,162.6589,162.4083,162.6589,10743.0
2023-10-03 14:20:00,168.78,168.97,168.64,168.97,9324.0,162.6685,162.8516,162.5336,162.8516,9324.0
2023-10-03 14:30:00,169.01,169.06,168.9,169.02,8497.0,162.8902,162.9384,162.7841,162.8998,8497.0
2023-10-03 14:40:00,168.97,169.05,168.89,168.97,8797.0,162.8516,162.9287,162.7745,162.8516,8797.0
2023-10-03 14:50:00,169.01,169.09,168.93,169.02,10551.0,162.8902,162.9673,162.8131,162.8998,10551.0
2023-10-03 15:00:00,169.05,169.05,168.74,168.87,11800.0,162.9287,162.9287,162.6299,162.7552,11800.0
2023-10-03 15:10:00,168.95,169.16,168.95,169.12,23047.0,162.8323,163.0347,162.8323,162.9962,23047.0
2023-10-03 15:20:00,169.12,169.19,168.93,168.98,15025.0,162.9962,163.0636,162.8131,162.8613,15025.0
2023-10-03 15:30:00,169.01,169.5,168.74,169.49,28348.0,162.8902,163.3624,162.6299,163.3528,28348.0
2023-10-03 15:40:00,169.57,169.83,169.53,169.83,24473.0,163.4299,163.6805,163.3913,163.6805,24473.0
2023-10-03 15:50:00,169.85,170.01,169.12,169.4,116384.0,163.6997,163.854,162.9962,163.266,116384.0
2023-10-04 09:30:00,168.1,168.53,165.53,165.53,36773.0,162.0131,162.4275,159.5362,159.5362,36773.0
2023-10-04 09:40:00,165.68,166.66,165.54,166.2,25413.0,159.6807,160.6253,159.5458,160.1819,25413.0
2023-10-04 09:50:00,166.19,167.03,166.11,166.82,27401.0,160.1723,160.9819,160.0952,160.7795,27401.0
2023-10-04 10:00:00,166.9,167.03,166.32,166.42,15040.0,160.8566,160.9819,160.2976,160.3939,15040.0
2023-10-04 10:10:00,166.44,166.46,165.3,165.6,42166.0,160.4132,160.4325,159.3145,159.6036,42166.0
2023-10-04 10:20:00,165.68,165.72,165.15,165.22,69197.0,159.6807,159.7193,159.1699,159.2374,69197.0
2023-10-04 10:30:00,165.28,165.4,164.83,164.86,28987.0,159.2952,159.4109,158.8615,158.8904,28987.0
2023-10-04 10:40:00,164.9,164.96,164.68,164.73,22612.0,158.929,158.9868,158.717,158.7651,22612.0
2023-10-04 10:50:00,164.8,165.03,164.66,164.89,17137.0,158.8326,159.0543,158.6977,158.9194,17137.0
2023-10-04 11:00:00,164.94,165.08,164.62,164.83,21794.0,158.9675,159.1025,158.6591,158.8615,21794.0
2023-10-04 11:10:00,164.83,165.12,164.8,164.93,15082.0,158.8615,159.141,158.8326,158.9579,15082.0
2023-10-04 11:20:00,164.93,165.15,164.57,165.09,19499.0,158.9579,159.1699,158.6109,159.1121,19499.0
2023-10-04 11:30:00,165.03,165.04,164.66,164.89,12049.0,159.0543,159.0639,158.6977,158.9194,12049.0
2023-10-04 11:40:00,164.96,165.47,164.85,165.17,18457.0,158.9868,159.4783,158.8808,159.1892,18457.0
2023-10-04 11:50:00,165.17,165.68,165.16,165.61,19548.0,159.1892,159.6807,159.1796,159.6133,19548.0
2023-10-04 12:00:00,165.63,165.74,165.49,165.71,12056.0,159.6326,159.7386,159.4976,159.7097,12056.0
2023-10-04 12:10:00,165.68,166.06,165.68,165.98,12063.0,159.6807,160.047,159.6807,159.9699,12063.0
2023-10-04 12:20:00,166.04,166.19,165.94,166.15,13487.0,160.0277,160.1723,159.9313,160.1337,13487.0
2023-10-04 12:30:00,166.15,166.36,165.87,165.89,16932.0,160.1337,160.3361,159.8639,159.8831,16932.0
2023-10-04 12:40:00,165.96,166.03,165.72,165.74,20875.0,159.9506,160.0181,159.7193,159.7386,20875.0
2023-10-04 12:50:00,165.77,165.77,165.04,165.15,24166.0,159.7675,159.7675,159.0639,159.1699,24166.0
2023-10-04 13:00:00,165.1,165.16,164.13,164.39,61814.0,159.1217,159.1796,158.1869,158.4375,61814.0
2023-10-04 13:10:00,164.34,164.34,163.81,163.95,25154.0,158.3893,158.3893,157.8785,158.0134,25154.0
2023-10-04 13:20:00,163.95,164.33,163.91,164.0,26322.0,158.0134,158.3796,157.9748,158.0616,26322.0
2023-10-04 13:30:00,164.0,164.14,163.8,163.8,14658.0,158.0616,158.1965,157.8688,157.8688,14658.0
2023-10-04 13:40:00,163.78,163.95,163.43,163.57,31951.0,157.8495,158.0134,157.5122,157.6471,31951.0
2023-10-04 13:50:00,163.51,163.63,163.35,163.35,13944.0,157.5893,157.705,157.4351,157.4351,13944.0
2023-10-04 14:00:00,163.3,163.37,163.02,163.02,19251.0,157.3869,157.4544,157.1171,157.1171,19251.0
2023-10-04 14:10:00,163.06,163.38,162.96,163.34,46383.0,157.1556,157.464,157.0592,157.4255,46383.0
2023-10-04 14:20:00,163.27,163.28,162.85,163.07,16669.0,157.358,157.3676,156.9532,157.1653,16669.0
2023-10-04 14:30:00,163.09,163.35,163.09,163.14,16025.0,157.1845,157.4351,157.1845,157.2327,16025.0
2023-10-04 14:40:00,163.13,163.64,163.01,163.3,28755.0,157.2231,157.7146,157.1074,157.3869,28755.0
2023-10-04 14:50:00,163.26,163.62,163.17,163.62,17343.0,157.3484,157.6953,157.2616,157.6953,17343.0
2023-10-04 15:00:00,163.63,163.79,163.56,163.73,18250.0,157.705,157.8592,157.6375,157.8014,18250.0
2023-10-04 15:10:00,163.78,163.93,163.38,163.71,29022.0,157.8495,157.9941,157.464,157.7821,29022.0
2023-10-04 15:20:00,163.72,163.98,163.49,163.84,31443.0,157.7917,158.0423,157.57,157.9074,31443.0
2023-10-04 15:30:00,163.87,164.06,163.79,163.84,35694.0,157.9363,158.1194,157.8592,157.9074,35694.0
2023-10-04 15:40:00,163.86,163.9,163.65,163.81,97915.0,157.9266,157.9652,157.7243,157.8785,97915.0
2023-10-04 15:50:00,163.8,164.15,163.59,163.76,215750.0,157.8688,158.2061,157.6664,157.8303,215750.0
2023-10-05 09:30:00,163.52,163.84,162.42,162.93,70754.0,157.599,157.9074,156.5388,157.0303,70754.0
2023-10-05 09:40:00,162.75,163.42,162.72,163.34,39765.0,156.8568,157.5026,156.8279,157.4255,39765.0
2023-10-05 09:50:00,163.12,163.36,162.84,163.36,16306.0,157.2134,157.4448,156.9436,157.4448,16306.0
2023-10-05 10:00:00,163.36,163.53,163.04,163.09,22582.0,157.4448,157.6086,157.1363,157.1845,22582.0
2023-10-05 10:10:00,163.12,163.97,163.08,163.87,10787.0,157.2134,158.0327,157.1749,157.9363,10787.0
2023-10-05 10:20:00,163.96,164.12,163.72,163.83,16312.0,158.023,158.1772,157.7917,157.8977,16312.0
2023-10-05 10:30:00,163.85,164.11,163.78,163.94,11796.0,157.917,158.1676,157.8495,158.0038,11796.0
2023-10-05 10:40:00,163.84,163.86,163.13,163.14,12440.0,157.9074,157.9266,157.2231,157.2327,12440.0
2023-10-05 10:50:00,163.17,163.22,162.91,162.93,17470.0,157.2616,157.3098,157.011,157.0303,17470.0
2023-10-05 11:00:00,162.98,162.99,161.85,162.06,47094.0,157.0785,157.0881,155.9894,156.1918,47094.0
2023-10-05 11:10:00,162.03,162.35,161.85,162.18,32158.0,156.1629,156.4713,155.9894,156.3075,32158.0
2023-10-05 11:20:00,162.23,162.29,161.8,162.06,22543.0,156.3557,156.4135,155.9412,156.1918,22543.0
2023-10-05 11:30:00,162.06,162.43,161.93,162.06,54211.0,156.1918,156.5484,156.0665,156.1918,54211.0
2023-10-05 11:40:00,162.06,162.43,161.87,161.9,14095.0,156.1918,156.5484,156.0087,156.0376,14095.0
2023-10-05 11:50:00,161.87,162.04,161.81,161.97,9368.0,156.0087,156.1725,155.9509,156.1051,9368.0
2023-10-05 12:00:00,161.88,161.99,161.59,161.78,15756.0,156.0183,156.1244,155.7388,155.922,15756.0
2023-10-05 12:10:00,161.81,162.07,161.64,161.78,9431.0,155.9509,156.2015,155.787,155.922,9431.0
2023-10-05 12:20:00,161.8,162.05,161.73,162.03,5703.0,155.9412,156.1822,155.8738,156.1629,5703.0
2023-10-05 12:30:00,162.03,162.23,161.77,161.8,15120.0,156.1629,156.3557,155.9123,155.9412,15120.0
2023-10-05 12:40:00,161.77,161.78,161.21,161.21,10511.0,155.9123,155.922,155.3726,155.3726,10511.0
2023-10-05 12:50:00,161.27,161.54,161.17,161.26,21258.0,155.4304,155.6907,155.3341,155.4208,21258.0
2023-10-05 13:00:00,161.23,161.31,160.94,161.04,20230.0,155.3919,155.469,155.1124,155.2088,20230.0
2023-10-05 13:10:00,161.11,161.33,161.1,161.17,10267.0,155.2762,155.4883,155.2666,155.3341,10267.0
2023-10-05 13:20:00,161.16,161.33,160.99,161.05,14299.0,155.3244,155.4883,155.1606,155.2184,14299.0
2023-10-05 13:30:00,161.06,161.68,161.04,161.51,15585.0,155.228,155.8256,155.2088,155.6617,15585.0
2023-10-05 13:40:00,161.53,161.72,161.31,161.53,28136.0,155.681,155.8641,155.469,155.681,28136.0
2023-10-05 13:50:00,161.53,161.73,161.47,161.72,12133.0,155.681,155.8738,155.6232,155.8641,12133.0
2023-10-05 14:00:00,161.74,161.85,161.64,161.66,5844.0,155.8834,155.9894,155.787,155.8063,5844.0
2023-10-05 14:10:00,161.66,162.0,161.62,161.98,22877.0,155.8063,156.134,155.7678,156.1147,22877.0
2023-10-05 14:20:00,161.93,161.93,161.66,161.73,17306.0,156.0665,156.0665,155.8063,155.8738,17306.0
2023-10-05 14:30:00,161.77,162.13,161.77,162.06,15838.0,155.9123,156.2593,155.9123,156.1918,15838.0
2023-10-05 14:40:00,162.03,162.15,161.72,161.72,29329.0,156.1629,156.2786,155.8641,155.8641,29329.0
2023-10-05 14:50:00,161.71,161.72,161.52,161.72,9587.0,155.8545,155.8641,155.6714,155.8641,9587.0
2023-10-05 15:00:00,161.72,161.78,161.61,161.71,13750.0,155.8641,155.922,155.7581,155.8545,13750.0
2023-10-05 15:10:00,161.68,161.69,161.47,161.6,8723.0,155.8256,155.8352,155.6232,155.7485,8723.0
2023-10-05 15:20:00,161.57,161.66,161.45,161.63,9720.0,155.7196,155.8063,155.6039,155.7774,9720.0
2023-10-05 15:30:00,161.66,161.78,161.57,161.57,16028.0,155.8063,155.922,155.7196,155.7196,16028.0
2023-10-05 15:40:00,161.58,161.58,161.17,161.33,23379.0,155.7292,155.7292,155.3341,155.4883,23379.0
2023-10-05 15:50:00,161.42,161.42,161.17,161.28,156004.0,155.575,155.575,155.3341,155.4401,156004.0
2023-10-06 09:30:00,160.35,161.2,160.25,160.94,18286.0,154.5437,155.363,154.4474,155.1124,18286.0
2023-10-06 09:40:00,160.9,161.23,160.51,160.61,6525.0,155.0738,155.3919,154.698,154.7943,6525.0
2023-10-06 09:50:00,160.51,160.85,160.35,160.85,8108.0,154.698,155.0256,154.5437,155.0256,8108.0
2023-10-06 10:00:00,160.82,160.97,160.49,160.59,4250.0,154.9967,155.1413,154.6787,154.7751,4250.0
2023-10-06 10:10:00,160.6,160.88,160.45,160.49,25148.0,154.7847,155.0546,154.6401,154.6787,25148.0
2023-10-06 10:20:00,160.45,161.6,160.42,161.53,20709.0,154.6401,155.7485,154.6112,155.681,20709.0
2023-10-06 10:30:00,161.58,161.77,161.28,161.77,5620.0,155.7292,155.9123,155.4401,155.9123,5620.0
2023-10-06 10:40:00,161.84,161.98,161.58,161.58,6585.0,155.9798,156.1147,155.7292,155.7292,6585.0
2023-10-06 10:50:00,161.56,161.6,161.48,161.58,3291.0,155.7099,155.7485,155.6328,155.7292,3291.0
2023-10-06 11:00:00,161.51,161.94,161.25,161.34,23680.0,155.6617,156.0762,155.4112,155.4979,23680.0
2023-10-06 11:10:00,161.49,161.57,161.16,161.39,16557.0,155.6425,155.7196,155.3244,155.5461,16557.0
2023-10-06 11:20:00,161.5,162.36,161.36,162.35,12682.0,155.6521,156.481,155.5172,156.4713,12682.0
2023-10-06 11:30:00,162.51,162.84,162.34,162.84,9733.0,156.6255,156.9436,156.4617,156.9436,9733.0
2023-10-06 11:40:00,162.85,163.29,162.82,163.1,11306.0,156.9532,157.3773,156.9243,157.1942,11306.0
2023-10-06 11:50:00,163.23,163.75,163.1,163.69,5283.0,157.3195,157.8206,157.1942,157.7628,5283.0
2023-10-06 12:00:00,163.77,163.88,163.31,163.41,6790.0,157.8399,157.9459,157.3966,157.4929,6790.0
2023-10-06 12:10:00,163.38,163.47,163.18,163.36,4252.0,157.464,157.5508,157.2713,157.4448,4252.0
2023-10-06 12:20:00,163.34,163.34,162.96,163.06,35033.0,157.4255,157.4255,157.0592,157.1556,35033.0
2023-10-06 12:30:00,163.03,163.17,162.91,163.04,16968.0,157.1267,157.2616,157.011,157.1363,16968.0
2023-10-06 12:40:00,163.2,163.58,163.2,163.38,7004.0,157.2905,157.6568,157.2905,157.464,7004.0
2023-10-06 12:50:00,163.45,163.54,163.28,163.29,9884.0,157.5315,157.6182,157.3676,157.3773,9884.0
2023-10-06 13:00:00,163.36,163.43,162.76,162.93,18365.0,157.4448,157.5122,156.8665,157.0303,18365.0
2023-10-06 13:10:00,162.93,163.28,162.84,163.18,15087.0,157.0303,157.3676,156.9436,157.2713,15087.0
2023-10-06 13:20:00,163.11,163.78,163.09,163.6,28071.0,157.2038,157.8495,157.1845,157.6761,28071.0
2023-10-06 13:30:00,163.7,163.88,163.27,163.42,13200.0,157.7724,157.9459,157.358,157.5026,13200.0
2023-10-06 13:40:00,163.49,163.6,163.37,163.53,28518.0,157.57,157.6761,157.4544,157.6086,28518.0
2023-10-06 13:50:00,163.53,163.74,163.46,163.66,4594.0,157.6086,157.811,157.5411,157.7339,4594.0
2023-10-06 14:00:00,163.81,164.02,163.68,164.02,7914.0,157.8785,158.0809,157.7532,158.0809,7914.0
2023-10-06 14:10:00,164.04,164.05,163.7,163.79,47232.0,158.1001,158.1098,157.7724,157.8592,47232.0
2023-10-06 14:20:00,163.88,164.18,163.87,164.18,5535.0,157.9459,158.2351,157.9363,158.2351,5535.0
2023-10-06 14:30:00,164.17,164.83,164.09,164.81,7756.0,158.2254,158.8615,158.1483,158.8422,7756.0
2023-10-06 14:40:00,164.84,164.92,164.73,164.9,8699.0,158.8712,158.9483,158.7651,158.929,8699.0
2023-10-06 14:50:00,164.84,164.87,164.7,164.78,8087.0,158.8712,158.9001,158.7362,158.8133,8087.0
2023-10-06 15:00:00,164.77,164.85,164.62,164.62,7337.0,158.8037,158.8808,158.6591,158.6591,7337.0
2023-10-06 15:10:00,164.6,164.69,164.36,164.44,7796.0,158.6399,158.7266,158.4085,158.4856,7796.0
2023-10-06 15:20:00,164.42,164.85,164.32,164.64,23036.0,158.4664,158.8808,158.37,158.6784,23036.0
2023-10-06 15:30:00,164.59,164.8,164.47,164.68,12842.0,158.6302,158.8326,158.5146,158.717,12842.0
2023-10-06 15:40:00,164.68,164.71,164.38,164.49,23197.0,158.717,158.7459,158.4278,158.5338,23197.0
2023-10-06 15:50:00,164.49,164.57,163.84,163.96,78669.0,158.5338,158.6109,157.9074,158.023,78669.0
2023-10-09 09:30:00,173.97,177.79,173.07,175.23,158787.0,167.6706,171.3522,166.8032,168.8849,158787.0
2023-10-09 09:40:00,175.47,177.0,175.14,176.13,85103.0,169.1163,170.5908,168.7982,169.7524,85103.0
2023-10-09 09:50:00,176.23,177.46,176.05,177.46,64395.0,169.8487,171.0342,169.6752,171.0342,64395.0
2023-10-09 10:00:00,177.27,177.49,175.9,176.65,69691.0,170.8511,171.0631,169.5307,170.2535,69691.0
2023-10-09 10:10:00,176.8,177.08,175.35,175.5,48706.0,170.3981,170.668,169.0006,169.1452,48706.0
2023-10-09 10:20:00,175.73,175.91,175.12,175.64,49727.0,169.3668,169.5403,168.7789,169.2801,49727.0
2023-10-09 10:30:00,175.66,175.97,175.04,175.15,64350.0,169.2994,169.5981,168.7018,168.8078,64350.0
2023-10-09 10:40:00,175.05,175.82,175.03,175.28,36020.0,168.7115,169.4536,168.6922,168.9331,36020.0
2023-10-09 10:50:00,175.31,175.4,174.63,175.16,21487.0,168.962,169.0488,168.3067,168.8175,21487.0
2023-10-09 11:00:00,175.13,177.12,175.08,176.97,44415.0,168.7886,170.7065,168.7404,170.5619,44415.0
2023-10-09 11:10:00,177.04,178.18,177.04,178.0,62250.0,170.6294,171.7281,170.6294,171.5546,62250.0
2023-10-09 11:20:00,178.13,178.62,177.92,178.53,40476.0,171.6799,172.1522,171.4775,172.0654,40476.0
2023-10-09 11:30:00,178.48,178.58,177.9,178.19,92852.0,172.0173,172.1136,171.4583,171.7378,92852.0
2023-10-09 11:40:00,178.17,179.11,178.1,178.85,39552.0,171.7185,172.6244,171.651,172.3739,39552.0
2023-10-09 11:50:00,178.91,179.27,178.85,179.08,42724.0,172.4317,172.7787,172.3739,172.5955,42724.0
2023-10-09 12:00:00,179.06,179.74,179.03,179.4,55749.0,172.5763,173.2316,172.5473,172.9039,55749.0
2023-10-09 12:10:00,179.5,179.65,179.1,179.15,31655.0,173.0003,173.1449,172.6148,172.663,31655.0
2023-10-09 12:20:00,179.41,179.48,178.53,178.6,14629.0,172.9136,172.981,172.0654,172.1329,14629.0
2023-10-09 12:30:00,178.7,178.72,178.17,178.38,17978.0,172.2293,172.2486,171.7185,171.9209,17978.0
2023-10-09 12:40:00,178.38,178.87,178.17,178.87,17533.0,171.9209,172.3931,171.7185,172.3931,17533.0
2023-10-09 12:50:00,178.83,179.09,178.57,178.68,20457.0,172.3546,172.6052,172.104,172.21,20457.0
2023-10-09 13:00:00,178.71,179.23,178.45,179.17,15672.0,172.2389,172.7401,171.9883,172.6823,15672.0
2023-10-09 13:10:00,179.13,179.38,179.12,179.31,16000.0,172.6437,172.8847,172.6341,172.8172,16000.0
2023-10-09 13:20:00,179.27,179.77,179.21,179.49,27239.0,172.7787,173.2605,172.7208,172.9907,27239.0
2023-10-09 13:30:00,179.57,179.84,179.29,179.75,25705.0,173.0678,173.328,172.7979,173.2413,25705.0
2023-10-09 13:40:00,179.79,180.44,179.71,180.31,20149.0,173.2798,173.9063,173.2027,173.781,20149.0
2023-10-09 13:50:00,180.23,180.39,179.57,179.93,58051.0,173.7039,173.8581,173.0678,173.4148,58051.0
2023-10-09 14:00:00,179.95,180.43,179.87,180.24,20981.0,173.434,173.8966,173.3569,173.7135,20981.0
2023-10-09 14:10:00,180.24,180.5,180.22,180.28,11285.0,173.7135,173.9641,173.6943,173.7521,11285.0
2023-10-09 14:20:00,180.23,180.26,180.0,180.02,12252.0,173.7039,173.7328,173.4822,173.5015,12252.0
2023-10-09 14:30:00,180.0,180.01,179.41,179.75,11909.0,173.4822,173.4919,172.9136,173.2413,11909.0
2023-10-09 14:40:00,179.66,180.07,179.65,179.92,19390.0,173.1545,173.5497,173.1449,173.4051,19390.0
2023-10-09 14:50:00,179.9,180.22,179.76,180.01,38120.0,173.3858,173.6943,173.2509,173.4919,38120.0
2023-10-09 15:00:00,179.96,180.54,179.95,180.53,21700.0,173.4437,174.0027,173.434,173.993,21700.0
2023-10-09 15:10:00,180.53,180.57,179.92,180.17,26845.0,173.993,174.0316,173.4051,173.6461,26845.0
2023-10-09 15:20:00,180.14,180.17,179.82,180.14,28737.0,173.6172,173.6461,173.3087,173.6172,28737.0
2023-10-09 15:30:00,180.16,180.35,180.06,180.29,34707.0,173.6364,173.8195,173.54,173.7617,34707.0
2023-10-09 15:40:00,180.31,180.31,179.68,180.02,59215.0,173.781,173.781,173.1738,173.5015,59215.0
2023-10-09 15:50:00,179.98,180.28,179.86,180.26,233207.0,173.4629,173.7521,173.3473,173.7328,233207.0
2023-10-10 09:30:00,181.0,181.58,179.16,179.33,56863.0,174.446,175.005,172.6726,172.8365,56863.0
2023-10-10 09:40:00,179.09,179.47,178.47,179.06,22700.0,172.6052,172.9714,172.0076,172.5763,22700.0
2023-10-10 09:50:00,179.05,179.19,177.96,178.27,17420.0,172.5666,172.7015,171.5161,171.8149,17420.0
2023-10-10 10:00:00,178.11,178.79,178.07,178.6,11848.0,171.6607,172.316,171.6221,172.1329,11848.0
2023-10-10 10:10:00,178.57,178.91,178.22,178.22,19323.0,172.104,172.4317,171.7667,171.7667,19323.0
2023-10-10 10:20:00,178.23,178.45,177.84,177.84,9877.0,171.7763,171.9883,171.4004,171.4004,9877.0
2023-10-10 10:30:00,177.9,177.99,177.28,177.38,15109.0,171.4583,171.545,170.8607,170.9571,15109.0
2023-10-10 10:40:00,177.27,177.41,176.77,177.08,26560.0,170.8511,170.986,170.3692,170.668,26560.0
2023-10-10 10:50:00,177.09,177.72,176.93,176.94,14841.0,170.6776,171.2848,170.5234,170.533,14841.0
2023-10-10 11:00:00,176.95,177.64,176.93,177.52,19077.0,170.5427,171.2077,170.5234,171.092,19077.0
2023-10-10 11:10:00,177.54,177.99,177.45,177.86,15442.0,171.1113,171.545,171.0246,171.4197,15442.0
2023-10-10 11:20:00,177.9,177.99,177.17,177.55,9098.0,171.4583,171.545,170.7547,171.1209,9098.0
2023-10-10 11:30:00,177.58,177.65,177.0,177.25,13546.0,171.1498,171.2173,170.5908,170.8318,13546.0
2023-10-10 11:40:00,177.2,177.42,176.88,177.05,8217.0,170.7836,170.9956,170.4752,170.639,8217.0
2023-10-10 11:50:00,176.97,177.51,176.91,177.5,15234.0,170.5619,171.0824,170.5041,171.0727,15234.0
2023-10-10 12:00:00,177.55,177.92,177.5,177.8,28275.0,171.1209,171.4775,171.0727,171.3619,28275.0
2023-10-10 12:10:00,177.75,177.92,177.7,177.88,8673.0,171.3137,171.4775,171.2655,171.439,8673.0
2023-10-10 12:20:00,177.86,177.9,177.68,177.72,10536.0,171.4197,171.4583,171.2462,171.2848,10536.0
2023-10-10 12:30:00,177.72,177.99,177.72,177.92,10583.0,171.2848,171.545,171.2848,171.4775,10583.0
2023-10-10 12:40:00,177.92,177.92,177.72,177.74,6834.0,171.4775,171.4775,171.2848,171.3041,6834.0
2023-10-10 12:50:00,177.73,177.74,177.19,177.69,15353.0,171.2944,171.3041,170.774,171.2559,15353.0
2023-10-10 13:00:00,177.62,177.62,176.85,176.96,16413.0,171.1884,171.1884,170.4463,170.5523,16413.0
2023-10-10 13:10:00,176.96,177.84,176.96,177.84,24629.0,170.5523,171.4004,170.5523,171.4004,24629.0
2023-10-10 13:20:00,177.83,177.94,177.55,177.7,10780.0,171.3908,171.4968,171.1209,171.2655,10780.0
2023-10-10 13:30:00,177.66,177.69,177.36,177.37,10551.0,171.227,171.2559,170.9378,170.9475,10551.0
2023-10-10 13:40:00,177.3,177.59,177.22,177.43,11545.0,170.88,171.1595,170.8029,171.0053,11545.0
2023-10-10 13:50:00,177.4,177.55,177.21,177.43,6714.0,170.9764,171.1209,170.7932,171.0053,6714.0
2023-10-10 14:00:00,177.5,177.56,177.28,177.28,15216.0,171.0727,171.1306,170.8607,170.8607,15216.0
2023-10-10 14:10:00,177.29,177.32,177.01,177.31,8351.0,170.8703,170.8993,170.6005,170.8896,8351.0
2023-10-10 14:20:00,177.33,177.44,177.06,177.35,12644.0,170.9089,171.0149,170.6487,170.9282,12644.0
2023-10-10 14:30:00,177.47,177.78,177.47,177.69,7813.0,171.0438,171.3426,171.0438,171.2559,7813.0
2023-10-10 14:40:00,177.66,177.85,177.5,177.7,26687.0,171.227,171.4101,171.0727,171.2655,26687.0
2023-10-10 14:50:00,177.56,177.56,176.88,176.95,7851.0,171.1306,171.1306,170.4752,170.5427,7851.0
2023-10-10 15:00:00,176.99,177.35,176.98,177.31,6720.0,170.5812,170.9282,170.5716,170.8896,6720.0
2023-10-10 15:10:00,177.32,177.45,177.21,177.45,6646.0,170.8993,171.0246,170.7932,171.0246,6646.0
2023-10-10 15:20:00,177.48,177.48,177.14,177.38,6481.0,171.0535,171.0535,170.7258,170.9571,6481.0
2023-10-10 15:30:00,177.44,177.49,177.09,177.23,20075.0,171.0149,171.0631,170.6776,170.8125,20075.0
2023-10-10 15:40:00,177.22,177.51,177.18,177.47,21925.0,170.8029,171.0824,170.7643,171.0438,21925.0
2023-10-10 15:50:00,177.46,177.64,177.33,177.61,85416.0,171.0342,171.2077,170.9089,171.1788,85416.0
2023-10-11 09:30:00,177.74,178.57,176.84,176.91,25234.0,171.3041,172.104,170.4366,170.5041,25234.0
2023-10-11 09:40:00,176.95,177.6,176.88,177.6,4222.0,170.5427,171.1691,170.4752,171.1691,4222.0
2023-10-11 09:50:00,177.73,177.74,176.68,176.68,13053.0,171.2944,171.3041,170.2824,170.2824,13053.0
2023-10-11 10:00:00,176.79,177.37,176.75,177.08,6170.0,170.3885,170.9475,170.3499,170.668,6170.0
2023-10-11 10:10:00,177.0,177.02,176.63,176.72,3549.0,170.5908,170.6101,170.2342,170.321,3549.0
2023-10-11 10:20:00,176.62,176.69,176.32,176.51,12620.0,170.2246,170.2921,169.9355,170.1186,12620.0
2023-10-11 10:30:00,176.53,176.79,176.44,176.57,18289.0,170.1379,170.3885,170.0511,170.1764,18289.0
2023-10-11 10:40:00,176.47,176.73,176.13,176.72,7729.0,170.08,170.3306,169.7524,170.321,7729.0
2023-10-11 10:50:00,176.77,176.78,176.51,176.66,19633.0,170.3692,170.3788,170.1186,170.2632,19633.0
2023-10-11 11:00:00,176.64,176.81,176.48,176.57,14471.0,170.2439,170.4077,170.0897,170.1764,14471.0
2023-10-11 11:10:00,176.57,176.68,176.19,176.41,6750.0,170.1764,170.2824,169.8102,170.0222,6750.0
2023-10-11 11:20:00,176.4,176.73,176.29,176.72,12992.0,170.0126,170.3306,169.9066,170.321,12992.0
2023-10-11 11:30:00,176.71,177.54,176.55,177.46,40475.0,170.3114,171.1113,170.1571,171.0342,40475.0
2023-10-11 11:40:00,177.47,178.21,177.28,178.08,31619.0,171.0438,171.757,170.8607,171.6317,31619.0
2023-10-11 11:50:00,178.18,178.45,177.88,177.88,12757.0,171.7281,171.9883,171.439,171.439,12757.0
2023-10-11 12:00:00,177.78,177.87,177.4,177.53,13986.0,171.3426,171.4293,170.9764,171.1017,13986.0
2023-10-11 12:10:00,177.53,177.83,177.33,177.4,4635.0,171.1017,171.3908,170.9089,170.9764,4635.0
2023-10-11 12:20:00,177.38,177.39,176.82,176.98,7883.0,170.9571,170.9667,170.4174,170.5716,7883.0
2023-10-11 12:30:00,176.84,177.16,176.84,176.91,1468.0,170.4366,170.7451,170.4366,170.5041,1468.0
2023-10-11 12:40:00,177.12,177.12,176.95,177.05,2396.0,170.7065,170.7065,170.5427,170.639,2396.0
2023-10-11 12:50:00,176.92,176.96,176.7,176.84,2596.0,170.5137,170.5523,170.3017,170.4366,2596.0
2023-10-11 13:00:00,176.84,176.94,176.65,176.72,9520.0,170.4366,170.533,170.2535,170.321,9520.0
2023-10-11 13:10:00,176.78,176.91,176.38,176.39,3854.0,170.3788,170.5041,169.9933,170.0029,3854.0
2023-10-11 13:20:00,176.49,176.74,176.44,176.59,5655.0,170.0993,170.3403,170.0511,170.1957,5655.0
2023-10-11 13:30:00,176.47,176.69,176.44,176.69,6871.0,170.08,170.2921,170.0511,170.2921,6871.0
2023-10-11 13:40:00,176.66,176.75,176.62,176.69,1918.0,170.2632,170.3499,170.2246,170.2921,1918.0
2023-10-11 13:50:00,176.72,176.85,176.7,176.84,3243.0,170.321,170.4463,170.3017,170.4366,3243.0
2023-10-11 14:00:00,176.8,176.89,176.76,176.87,3286.0,170.3981,170.4848,170.3595,170.4656,3286.0
2023-10-11 14:10:00,176.83,177.1,176.83,177.02,8036.0,170.427,170.6872,170.427,170.6101,8036.0
2023-10-11 14:20:00,177.04,177.21,176.78,176.97,4040.0,170.6294,170.7932,170.3788,170.5619,4040.0
2023-10-11 14:30:00,176.84,177.03,176.83,176.92,6197.0,170.4366,170.6198,170.427,170.5137,6197.0
2023-10-11 14:40:00,176.96,177.05,176.81,176.97,4948.0,170.5523,170.639,170.4077,170.5619,4948.0
2023-10-11 14:50:00,176.97,177.11,176.8,176.87,10127.0,170.5619,170.6969,170.3981,170.4656,10127.0
2023-10-11 15:00:00,176.91,177.05,176.91,176.94,3550.0,170.5041,170.639,170.5041,170.533,3550.0
2023-10-11 15:10:00,177.0,177.03,176.8,176.91,5078.0,170.5908,170.6198,170.3981,170.5041,5078.0
2023-10-11 15:20:00,176.97,177.0,176.81,176.96,3615.0,170.5619,170.5908,170.4077,170.5523,3615.0
2023-10-11 15:30:00,176.89,176.89,176.46,176.56,18402.0,170.4848,170.4848,170.0704,170.1668,18402.0
2023-10-11 15:40:00,176.51,176.76,176.44,176.48,20886.0,170.1186,170.3595,170.0511,170.0897,20886.0
2023-10-11 15:50:00,176.57,176.9,176.55,176.81,92398.0,170.1764,170.4945,170.1571,170.4077,92398.0
2023-10-12 09:30:00,177.35,177.35,176.27,176.71,14635.0,170.9282,170.9282,169.8873,170.3114,14635.0
2023-10-12 09:40:00,177.02,177.04,176.32,176.4,23551.0,170.6101,170.6294,169.9355,170.0126,23551.0
2023-10-12 09:50:00,176.42,176.56,174.63,174.96,14409.0,170.0319,170.1668,168.3067,168.6247,14409.0
2023-10-12 10:00:00,174.84,175.13,174.68,174.89,8799.0,168.5091,168.7886,168.3549,168.5573,8799.0
2023-10-12 10:10:00,174.89,174.93,174.38,174.45,6984.0,168.5573,168.5958,168.0657,168.1332,6984.0
2023-10-12 10:20:00,174.48,174.59,174.06,174.59,19094.0,168.1621,168.2681,167.7573,168.2681,19094.0
2023-10-12 10:30:00,174.47,174.58,174.02,174.02,7914.0,168.1525,168.2585,167.7188,167.7188,7914.0
2023-10-12 10:40:00,174.09,174.25,173.81,174.12,5136.0,167.7862,167.9404,167.5164,167.8151,5136.0
2023-10-12 10:50:00,174.13,174.38,174.0,174.38,4738.0,167.8248,168.0657,167.6995,168.0657,4738.0
2023-10-12 11:00:00,174.31,174.66,173.85,174.24,20086.0,167.9983,168.3356,167.5549,167.9308,20086.0
2023-10-12 11:10:00,174.2,174.33,174.0,174.0,4385.0,167.8922,168.0175,167.6995,167.6995,4385.0
2023-10-12 11:20:00,174.15,174.36,173.96,174.28,5952.0,167.844,168.0464,167.6609,167.9693,5952.0
2023-10-12 11:30:00,174.29,174.33,174.07,174.16,4898.0,167.979,168.0175,167.7669,167.8537,4898.0
2023-10-12 11:40:00,174.15,174.3,174.1,174.24,5671.0,167.844,167.9886,167.7959,167.9308,5671.0
2023-10-12 11:50:00,174.22,174.52,174.14,174.37,14297.0,167.9115,168.2006,167.8344,168.0561,14297.0
2023-10-12 12:00:00,174.38,174.52,174.33,174.47,9141.0,168.0657,168.2006,168.0175,168.1525,9141.0
2023-10-12 12:10:00,174.5,174.55,174.34,174.48,21037.0,168.1814,168.2296,168.0272,168.1621,21037.0
2023-10-12 12:20:00,174.48,174.56,174.22,174.42,15833.0,168.1621,168.2392,167.9115,168.1043,15833.0
2023-10-12 12:30:00,174.42,174.42,174.04,174.24,12119.0,168.1043,168.1043,167.738,167.9308,12119.0
2023-10-12 12:40:00,174.23,174.26,174.08,174.14,4611.0,167.9212,167.9501,167.7766,167.8344,4611.0
2023-10-12 12:50:00,174.19,174.23,173.98,174.15,6668.0,167.8826,167.9212,167.6802,167.844,6668.0
2023-10-12 13:00:00,174.05,174.09,173.44,173.51,8199.0,167.7477,167.7862,167.1598,167.2272,8199.0
2023-10-12 13:10:00,173.49,173.55,173.32,173.4,5708.0,167.2079,167.2658,167.0441,167.1212,5708.0
2023-10-12 13:20:00,173.29,173.29,172.7,172.7,7816.0,167.0152,167.0152,166.4466,166.4466,7816.0
2023-10-12 13:30:00,172.7,172.84,172.45,172.5,7311.0,166.4466,166.5815,166.2056,166.2538,7311.0
2023-10-12 13:40:00,172.48,172.87,172.42,172.83,6395.0,166.2345,166.6104,166.1767,166.5718,6395.0
2023-10-12 13:50:00,172.75,172.94,172.46,172.53,8963.0,166.4947,166.6779,166.2152,166.2827,8963.0
2023-10-12 14:00:00,172.56,172.71,172.47,172.52,10400.0,166.3116,166.4562,166.2249,166.2731,10400.0
2023-10-12 14:10:00,172.46,172.52,172.17,172.4,21147.0,166.2152,166.2731,165.9357,166.1574,21147.0
2023-10-12 14:20:00,172.34,172.68,172.33,172.45,10221.0,166.0996,166.4273,166.0899,166.2056,10221.0
2023-10-12 14:30:00,172.57,172.79,172.44,172.52,10012.0,166.3213,166.5333,166.196,166.2731,10012.0
2023-10-12 14:40:00,172.55,172.74,172.46,172.74,10377.0,166.302,166.4851,166.2152,166.4851,10377.0
2023-10-12 14:50:00,172.79,172.97,172.72,172.96,8065.0,166.5333,166.7068,166.4658,166.6971,8065.0
2023-10-12 15:00:00,172.95,173.28,172.95,173.2,8112.0,166.6875,167.0056,166.6875,166.9284,8112.0
2023-10-12 15:10:00,173.14,173.88,173.1,173.75,30332.0,166.8706,167.5838,166.8321,167.4585,30332.0
2023-10-12 15:20:00,173.76,173.85,173.6,173.61,15547.0,167.4682,167.5549,167.314,167.3236,15547.0
2023-10-12 15:30:00,173.68,173.98,173.6,173.83,23644.0,167.3911,167.6802,167.314,167.5356,23644.0
2023-10-12 15:40:00,173.81,174.11,173.72,174.11,48684.0,167.5164,167.8055,167.4296,167.8055,48684.0
2023-10-12 15:50:00,174.12,174.25,173.58,173.78,133488.0,167.8151,167.9404,167.2947,167.4874,133488.0
2023-10-13 09:30:00,175.89,176.33,174.85,176.03,22419.0,169.521,169.9451,168.5187,169.656,22419.0
2023-10-13 09:40:00,176.18,176.34,175.81,175.93,8713.0,169.8005,169.9547,169.4439,169.5596,8713.0
2023-10-13 09:50:00,175.84,176.21,175.48,175.48,21099.0,169.4729,169.8295,169.1259,169.1259,21099.0
2023-10-13 10:00:00,175.56,175.56,175.0,175.4,6746.0,169.203,169.203,168.6633,169.0488,6746.0
2023-10-13 10:10:00,175.34,175.89,175.21,175.84,85803.0,168.991,169.521,168.8657,169.4729,85803.0
2023-10-13 10:20:00,175.85,176.87,175.85,176.61,22705.0,169.4825,170.4656,169.4825,170.215,22705.0
2023-10-13 10:30:00,176.64,177.13,176.39,177.11,43620.0,170.2439,170.7161,170.0029,170.6969,43620.0
2023-10-13 10:40:00,177.0,177.0,176.43,176.43,3265.0,170.5908,170.5908,170.0415,170.0415,3265.0
2023-10-13 10:50:00,176.47,176.47,176.09,176.27,6643.0,170.08,170.08,169.7138,169.8873,6643.0
2023-10-13 11:00:00,176.33,176.37,175.85,175.92,5239.0,169.9451,169.9837,169.4825,169.55,5239.0
2023-10-13 11:10:00,175.96,176.31,175.95,176.26,12657.0,169.5885,169.9258,169.5789,169.8776,12657.0
2023-10-13 11:20:00,176.25,176.43,176.14,176.42,15019.0,169.868,170.0415,169.762,170.0319,15019.0
2023-10-13 11:30:00,176.45,176.85,176.41,176.66,24006.0,170.0608,170.4463,170.0222,170.2632,24006.0
2023-10-13 11:40:00,176.65,176.78,176.48,176.49,20159.0,170.2535,170.3788,170.0897,170.0993,20159.0
2023-10-13 11:50:00,176.54,176.54,175.96,176.09,9595.0,170.1475,170.1475,169.5885,169.7138,9595.0
2023-10-13 12:00:00,176.06,176.72,176.03,176.58,14236.0,169.6849,170.321,169.656,170.1861,14236.0
2023-10-13 12:10:00,176.56,176.69,176.31,176.61,13603.0,170.1668,170.2921,169.9258,170.215,13603.0
2023-10-13 12:20:00,176.57,176.72,176.34,176.67,7962.0,170.1764,170.321,169.9547,170.2728,7962.0
2023-10-13 12:30:00,176.65,176.81,176.65,176.75,3228.0,170.2535,170.4077,170.2535,170.3499,3228.0
2023-10-13 12:40:00,176.78,177.12,176.76,176.92,21413.0,170.3788,170.7065,170.3595,170.5137,21413.0
2023-10-13 12:50:00,176.78,176.78,176.34,176.56,15112.0,170.3788,170.3788,169.9547,170.1668,15112.0
2023-10-13 13:00:00,176.55,176.86,176.54,176.67,8706.0,170.1571,170.4559,170.1475,170.2728,8706.0
2023-10-13 13:10:00,176.68,176.85,176.49,176.83,16928.0,170.2824,170.4463,170.0993,170.427,16928.0
2023-10-13 13:20:00,176.81,176.89,176.44,176.45,13727.0,170.4077,170.4848,170.0511,170.0608,13727.0
2023-10-13 13:30:00,176.47,176.72,176.38,176.65,11490.0,170.08,170.321,169.9933,170.2535,11490.0
2023-10-13 13:40:00,176.67,177.37,176.67,177.3,26107.0,170.2728,170.9475,170.2728,170.88,26107.0
2023-10-13 13:50:00,177.41,177.5,177.05,177.23,18096.0,170.986,171.0727,170.639,170.8125,18096.0
2023-10-13 14:00:00,177.22,177.53,177.21,177.53,12448.0,170.8029,171.1017,170.7932,171.1017,12448.0
2023-10-13 14:10:00,177.51,177.69,177.25,177.53,22392.0,171.0824,171.2559,170.8318,171.1017,22392.0
2023-10-13 14:20:00,177.51,177.84,177.39,177.73,31630.0,171.0824,171.4004,170.9667,171.2944,31630.0
2023-10-13 14:30:00,177.71,177.9,177.51,177.69,16293.0,171.2751,171.4583,171.0824,171.2559,16293.0
2023-10-13 14:40:00,177.64,177.79,177.51,177.51,13250.0,171.2077,171.3522,171.0824,171.0824,13250.0
2023-10-13 14:50:00,177.53,177.93,177.52,177.85,15852.0,171.1017,171.4872,171.092,171.4101,15852.0
2023-10-13 15:00:00,177.82,177.96,177.55,177.92,24215.0,171.3812,171.5161,171.1209,171.4775,24215.0
2023-10-13 15:10:00,177.85,178.01,177.57,177.61,21405.0,171.4101,171.5643,171.1402,171.1788,21405.0
2023-10-13 15:20:00,177.6,177.74,177.49,177.63,28807.0,171.1691,171.3041,171.0631,171.198,28807.0
2023-10-13 15:30:00,177.68,177.89,177.54,177.59,37148.0,171.2462,171.4486,171.1113,171.1595,37148.0
2023-10-13 15:40:00,177.59,177.7,177.33,177.66,81077.0,171.1595,171.2655,170.9089,171.227,81077.0
2023-10-13 15:50:00,177.61,177.87,177.02,177.32,237996.0,171.1788,171.4293,170.6101,170.8993,237996.0
2023-10-16 09:30:00,178.0,178.97,176.97,177.46,26783.0,171.5546,172.4895,170.5619,171.0342,26783.0
2023-10-16 09:40:00,177.33,177.52,176.4,176.94,19751.0,170.9089,171.092,170.0126,170.533,19751.0
2023-10-16 09:50:00,176.86,177.87,176.6,176.71,13902.0,170.4559,171.4293,170.2053,170.3114,13902.0
2023-10-16 10:00:00,176.78,176.98,176.22,176.58,8161.0,170.3788,170.5716,169.8391,170.1861,8161.0
2023-10-16 10:10:00,176.59,177.87,176.59,177.75,7211.0,170.1957,171.4293,170.1957,171.3137,7211.0
2023-10-16 10:20:00,177.67,178.06,177.3,177.9,9513.0,171.2366,171.6125,170.88,171.4583,9513.0
2023-10-16 10:30:00,178.07,178.16,177.63,177.87,34949.0,171.6221,171.7088,171.198,171.4293,34949.0
2023-10-16 10:40:00,177.87,178.17,177.76,177.92,17951.0,171.4293,171.7185,171.3233,171.4775,17951.0
2023-10-16 10:50:00,178.0,178.41,177.9,178.35,8118.0,171.5546,171.9498,171.4583,171.892,8118.0
2023-10-16 11:00:00,178.36,178.57,177.49,177.56,15651.0,171.9016,172.104,171.0631,171.1306,15651.0
2023-10-16 11:10:00,177.48,177.78,177.4,177.66,9489.0,171.0535,171.3426,170.9764,171.227,9489.0
2023-10-16 11:20:00,177.59,178.0,177.59,177.96,9345.0,171.1595,171.5546,171.1595,171.5161,9345.0
2023-10-16 11:30:00,178.02,178.02,177.25,177.3,15113.0,171.5739,171.5739,170.8318,170.88,15113.0
2023-10-16 11:40:00,177.36,177.47,177.3,177.38,7523.0,170.9378,171.0438,170.88,170.9571,7523.0
2023-10-16 11:50:00,177.43,178.03,177.43,178.02,18517.0,171.0053,171.5836,171.0053,171.5739,18517.0
2023-10-16 12:00:00,178.04,178.16,177.92,178.1,10911.0,171.5932,171.7088,171.4775,171.651,10911.0
2023-10-16 12:10:00,178.1,178.26,177.97,178.16,9931.0,171.651,171.8052,171.5257,171.7088,9931.0
2023-10-16 12:20:00,178.16,178.24,177.98,178.03,12363.0,171.7088,171.7859,171.5354,171.5836,12363.0
2023-10-16 12:30:00,177.99,178.13,177.91,178.03,11459.0,171.545,171.6799,171.4679,171.5836,11459.0
2023-10-16 12:40:00,178.02,178.02,177.92,177.99,9261.0,171.5739,171.5739,171.4775,171.545,9261.0
2023-10-16 12:50:00,178.0,178.06,177.85,177.95,13504.0,171.5546,171.6125,171.4101,171.5064,13504.0
2023-10-16 13:00:00,177.99,178.36,177.98,178.32,12994.0,171.545,171.9016,171.5354,171.8631,12994.0
2023-10-16 13:10:00,178.3,178.42,178.2,178.2,9108.0,171.8438,171.9594,171.7474,171.7474,9108.0
2023-10-16 13:20:00,178.16,178.3,177.79,178.23,18371.0,171.7088,171.8438,171.3522,171.7763,18371.0
2023-10-16 13:30:00,178.34,178.52,178.19,178.49,8980.0,171.8823,172.0558,171.7378,172.0269,8980.0
2023-10-16 13:40:00,178.53,179.07,178.53,178.99,36555.0,172.0654,172.5859,172.0654,172.5088,36555.0
2023-10-16 13:50:00,179.01,179.02,178.66,178.84,21457.0,172.5281,172.5377,172.1907,172.3642,21457.0
2023-10-16 14:00:00,178.87,179.04,178.73,179.04,30726.0,172.3931,172.557,172.2582,172.557,30726.0
2023-10-16 14:10:00,179.08,179.1,178.89,178.94,9003.0,172.5955,172.6148,172.4124,172.4606,9003.0
2023-10-16 14:20:00,178.99,178.99,178.56,178.58,18622.0,172.5088,172.5088,172.0944,172.1136,18622.0
2023-10-16 14:30:00,178.58,179.07,178.58,178.98,23442.0,172.1136,172.5859,172.1136,172.4992,23442.0
2023-10-16 14:40:00,178.94,179.46,178.93,179.46,14718.0,172.4606,172.9618,172.451,172.9618,14718.0
2023-10-16 14:50:00,179.51,179.74,179.49,179.65,27132.0,173.01,173.2316,172.9907,173.1449,27132.0
2023-10-16 15:00:00,179.65,179.67,179.39,179.53,35400.0,173.1449,173.1642,172.8943,173.0292,35400.0
2023-10-16 15:10:00,179.5,179.73,179.43,179.44,23474.0,173.0003,173.222,172.9329,172.9425,23474.0
2023-10-16 15:20:00,179.4,179.48,179.12,179.44,14928.0,172.9039,172.981,172.6341,172.9425,14928.0
2023-10-16 15:30:00,179.48,179.54,179.23,179.28,20685.0,172.981,173.0389,172.7401,172.7883,20685.0
2023-10-16 15:40:00,179.31,179.39,179.14,179.14,27866.0,172.8172,172.8943,172.6534,172.6534,27866.0
2023-10-16 15:50:00,179.13,179.33,178.89,179.01,163663.0,172.6437,172.8365,172.4124,172.5281,163663.0
2023-10-17 09:30:00,177.6,179.93,177.6,179.91,24476.0,171.1691,173.4148,171.1691,173.3955,24476.0
2023-10-17 09:40:00,179.97,181.28,179.97,180.75,19177.0,173.4533,174.7159,173.4533,174.2051,19177.0
2023-10-17 09:50:00,180.82,180.94,179.91,179.91,10229.0,174.2725,174.3882,173.3955,173.3955,10229.0
2023-10-17 10:00:00,179.82,179.95,179.15,179.73,7692.0,173.3087,173.434,172.663,173.222,7692.0
2023-10-17 10:10:00,179.78,180.4,179.68,179.82,28755.0,173.2702,173.8677,173.1738,173.3087,28755.0
2023-10-17 10:20:00,179.76,180.22,179.75,180.14,10750.0,173.2509,173.6943,173.2413,173.6172,10750.0
2023-10-17 10:30:00,180.07,180.3,179.74,180.25,25815.0,173.5497,173.7714,173.2316,173.7232,25815.0
2023-10-17 10:40:00,180.25,180.27,179.3,179.46,11549.0,173.7232,173.7424,172.8076,172.9618,11549.0
2023-10-17 10:50:00,179.57,179.9,179.51,179.8,8283.0,173.0678,173.3858,173.01,173.2895,8283.0
2023-10-17 11:00:00,179.87,180.0,179.45,179.58,5162.0,173.3569,173.4822,172.9521,173.0774,5162.0
2023-10-17 11:10:00,179.52,179.96,179.35,179.73,8110.0,173.0196,173.4437,172.8558,173.222,8110.0
2023-10-17 11:20:00,179.78,180.37,179.62,180.25,10060.0,173.2702,173.8388,173.116,173.7232,10060.0
2023-10-17 11:30:00,180.08,180.63,180.01,180.57,22920.0,173.5593,174.0894,173.4919,174.0316,22920.0
2023-10-17 11:40:00,180.57,180.67,180.35,180.46,28297.0,174.0316,174.128,173.8195,173.9256,28297.0
2023-10-17 11:50:00,180.58,180.62,179.74,179.77,8566.0,174.0412,174.0798,173.2316,173.2605,8566.0
2023-10-17 12:00:00,179.76,179.84,178.92,178.96,24791.0,173.2509,173.328,172.4413,172.4799,24791.0
2023-10-17 12:10:00,178.9,178.91,177.85,177.95,20935.0,172.4221,172.4317,171.4101,171.5064,20935.0
2023-10-17 12:20:00,177.95,178.45,177.83,178.44,14679.0,171.5064,171.9883,171.3908,171.9787,14679.0
2023-10-17 12:30:00,178.39,178.64,177.93,177.93,14963.0,171.9305,172.1715,171.4872,171.4872,14963.0
2023-10-17 12:40:00,177.95,178.03,177.67,177.67,11363.0,171.5064,171.5836,171.2366,171.2366,11363.0
2023-10-17 12:50:00,177.74,177.87,177.54,177.66,9350.0,171.3041,171.4293,171.1113,171.227,9350.0
2023-10-17 13:00:00,177.6,177.62,177.27,177.3,5896.0,171.1691,171.1884,170.8511,170.88,5896.0
2023-10-17 13:10:00,177.32,177.41,177.01,177.09,14360.0,170.8993,170.986,170.6005,170.6776,14360.0
2023-10-17 13:20:00,177.03,177.44,176.96,177.43,22127.0,170.6198,171.0149,170.5523,171.0053,22127.0
2023-10-17 13:30:00,177.43,177.61,177.26,177.43,7922.0,171.0053,171.1788,170.8414,171.0053,7922.0
2023-10-17 13:40:00,177.43,177.59,177.31,177.38,3770.0,171.0053,171.1595,170.8896,170.9571,3770.0
2023-10-17 13:50:00,177.26,177.28,176.64,176.89,6356.0,170.8414,170.8607,170.2439,170.4848,6356.0
2023-10-17 14:00:00,176.96,177.22,176.7,176.7,8261.0,170.5523,170.8029,170.3017,170.3017,8261.0
2023-10-17 14:10:00,176.75,177.08,176.58,176.99,19852.0,170.3499,170.668,170.1861,170.5812,19852.0
2023-10-17 14:20:00,176.97,177.3,176.88,177.15,7286.0,170.5619,170.88,170.4752,170.7354,7286.0
2023-10-17 14:30:00,177.13,177.26,176.94,177.02,17606.0,170.7161,170.8414,170.533,170.6101,17606.0
2023-10-17 14:40:00,176.96,177.15,176.9,176.96,11787.0,170.5523,170.7354,170.4945,170.5523,11787.0
2023-10-17 14:50:00,176.94,177.04,176.7,176.84,5450.0,170.533,170.6294,170.3017,170.4366,5450.0
2023-10-17 15:00:00,176.86,177.41,176.86,177.37,37113.0,170.4559,170.986,170.4559,170.9475,37113.0
2023-10-17 15:10:00,177.43,177.73,177.38,177.62,10034.0,171.0053,171.2944,170.9571,171.1884,10034.0
2023-10-17 15:20:00,177.68,177.91,177.57,177.88,20331.0,171.2462,171.4679,171.1402,171.439,20331.0
2023-10-17 15:30:00,177.88,178.11,177.6,178.0,18079.0,171.439,171.6607,171.1691,171.5546,18079.0
2023-10-17 15:40:00,178.04,178.19,177.82,178.02,15255.0,171.5932,171.7378,171.3812,171.5739,15255.0
2023-10-17 15:50:00,177.93,178.46,177.93,178.34,85633.0,171.4872,171.998,171.4872,171.8823,85633.0
2023-10-18 09:30:00,178.45,179.05,178.1,178.91,20528.0,171.9883,172.5666,171.651,172.4317,20528.0
2023-10-18 09:40:00,178.81,178.97,178.16,178.49,5045.0,172.3353,172.4895,171.7088,172.0269,5045.0
2023-10-18 09:50:00,178.53,178.53,177.5,177.78,8772.0,172.0654,172.0654,171.0727,171.3426,8772.0
2023-10-18 10:00:00,177.67,178.57,177.6,178.56,7799.0,171.2366,172.104,171.1691,172.0944,7799.0
2023-10-18 10:10:00,178.56,178.63,178.1,178.63,4365.0,172.0944,172.1618,171.651,172.1618,4365.0
2023-10-18 10:20:00,178.76,178.78,178.21,178.21,10906.0,172.2871,172.3064,171.757,171.757,10906.0
2023-10-18 10:30:00,178.24,179.17,178.23,179.13,4316.0,171.7859,172.6823,171.7763,172.6437,4316.0
2023-10-18 10:40:00,179.08,180.07,179.08,180.0,59976.0,172.5955,173.5497,172.5955,173.4822,59976.0
2023-10-18 10:50:00,180.0,180.37,179.51,180.33,17023.0,173.4822,173.8388,173.01,173.8003,17023.0
2023-10-18 11:00:00,180.34,180.35,179.94,180.01,18557.0,173.8099,173.8195,173.4244,173.4919,18557.0
2023-10-18 11:10:00,179.97,180.12,179.64,180.03,16855.0,173.4533,173.5979,173.1353,173.5111,16855.0
2023-10-18 11:20:00,180.0,180.07,179.75,179.75,6393.0,173.4822,173.5497,173.2413,173.2413,6393.0
2023-10-18 11:30:00,179.8,180.09,179.71,179.94,14702.0,173.2895,173.569,173.2027,173.4244,14702.0
2023-10-18 11:40:00,179.94,179.99,179.68,179.74,6946.0,173.4244,173.4726,173.1738,173.2316,6946.0
2023-10-18 11:50:00,179.72,179.99,179.42,179.94,65766.0,173.2124,173.4726,172.9232,173.4244,65766.0
2023-10-18 12:00:00,179.88,180.17,179.68,179.8,17240.0,173.3666,173.6461,173.1738,173.2895,17240.0
2023-10-18 12:10:00,179.8,179.87,179.17,179.31,9047.0,173.2895,173.3569,172.6823,172.8172,9047.0
2023-10-18 12:20:00,179.31,179.61,179.31,179.52,9121.0,172.8172,173.1063,172.8172,173.0196,9121.0
2023-10-18 12:30:00,179.52,179.76,179.47,179.76,10628.0,173.0196,173.2509,172.9714,173.2509,10628.0
2023-10-18 12:40:00,179.67,179.91,179.62,179.76,9916.0,173.1642,173.3955,173.116,173.2509,9916.0
2023-10-18 12:50:00,179.73,179.87,179.62,179.84,7911.0,173.222,173.3569,173.116,173.328,7911.0
2023-10-18 13:00:00,179.81,180.5,179.77,180.5,25374.0,173.2991,173.9641,173.2605,173.9641,25374.0
2023-10-18 13:10:00,180.46,180.54,180.2,180.2,15346.0,173.9256,174.0027,173.675,173.675,15346.0
2023-10-18 13:20:00,180.22,180.35,180.04,180.26,13632.0,173.6943,173.8195,173.5208,173.7328,13632.0
2023-10-18 13:30:00,180.28,180.28,179.5,179.57,7855.0,173.7521,173.7521,173.0003,173.0678,7855.0
2023-10-18 13:40:00,179.58,179.9,179.52,179.78,9394.0,173.0774,173.3858,173.0196,173.2702,9394.0
2023-10-18 13:50:00,179.75,179.86,179.66,179.76,8281.0,173.2413,173.3473,173.1545,173.2509,8281.0
2023-10-18 14:00:00,179.73,179.98,179.6,179.86,9155.0,173.222,173.4629,173.0967,173.3473,9155.0
2023-10-18 14:10:00,179.84,179.88,179.54,179.54,8144.0,173.328,173.3666,173.0389,173.0389,8144.0
2023-10-18 14:20:00,179.53,179.55,179.23,179.27,5927.0,173.0292,173.0485,172.7401,172.7787,5927.0
2023-10-18 14:30:00,179.22,179.43,179.15,179.15,15001.0,172.7305,172.9329,172.663,172.663,15001.0
2023-10-18 14:40:00,179.23,179.23,179.06,179.17,7130.0,172.7401,172.7401,172.5763,172.6823,7130.0
2023-10-18 14:50:00,179.14,179.16,178.86,179.0,7946.0,172.6534,172.6726,172.3835,172.5184,7946.0
2023-10-18 15:00:00,178.89,178.89,178.62,178.75,15958.0,172.4124,172.4124,172.1522,172.2775,15958.0
2023-10-18 15:10:00,178.75,179.16,178.75,179.13,17894.0,172.2775,172.6726,172.2775,172.6437,17894.0
2023-10-18 15:20:00,179.16,179.35,179.1,179.35,20804.0,172.6726,172.8558,172.6148,172.8558,20804.0
2023-10-18 15:30:00,179.37,179.47,179.26,179.36,35144.0,172.875,172.9714,172.769,172.8654,35144.0
2023-10-18 15:40:00,179.31,179.31,178.98,179.28,59484.0,172.8172,172.8172,172.4992,172.7883,59484.0
2023-10-18 15:50:00,179.3,179.62,179.23,179.54,137585.0,172.8076,173.116,172.7401,173.0389,137585.0
2023-10-19 09:30:00,179.67,179.96,179.46,179.87,8986.0,173.1642,173.4437,172.9618,173.3569,8986.0
2023-10-19 09:40:00,180.07,180.5,179.98,180.31,9334.0,173.5497,173.9641,173.4629,173.781,9334.0
2023-10-19 09:50:00,180.15,180.26,179.4,179.99,23990.0,173.6268,173.7328,172.9039,173.4726,23990.0
2023-10-19 10:00:00,179.89,179.89,179.11,179.15,11039.0,173.3762,173.3762,172.6244,172.663,11039.0
2023-10-19 10:10:00,179.19,179.27,178.68,178.76,15925.0,172.7015,172.7787,172.21,172.2871,15925.0
2023-10-19 10:20:00,178.82,179.06,178.7,178.79,6933.0,172.3449,172.5763,172.2293,172.316,6933.0
2023-10-19 10:30:00,178.74,178.87,178.27,178.56,17247.0,172.2678,172.3931,171.8149,172.0944,17247.0
2023-10-19 10:40:00,178.52,178.66,178.1,178.38,23062.0,172.0558,172.1907,171.651,171.9209,23062.0
2023-10-19 10:50:00,178.4,178.49,177.96,178.08,13439.0,171.9402,172.0269,171.5161,171.6317,13439.0
2023-10-19 11:00:00,178.08,178.1,177.58,177.96,17526.0,171.6317,171.651,171.1498,171.5161,17526.0
2023-10-19 11:10:00,177.96,178.33,177.81,178.03,17300.0,171.5161,171.8727,171.3715,171.5836,17300.0
2023-10-19 11:20:00,177.98,178.3,177.73,178.07,10121.0,171.5354,171.8438,171.2944,171.6221,10121.0
2023-10-19 11:30:00,178.12,178.36,177.88,178.23,9179.0,171.6703,171.9016,171.439,171.7763,9179.0
2023-10-19 11:40:00,178.31,179.26,178.3,179.11,14111.0,171.8534,172.769,171.8438,172.6244,14111.0
2023-10-19 11:50:00,179.06,179.07,178.75,178.77,5848.0,172.5763,172.5859,172.2775,172.2968,5848.0
2023-10-19 12:00:00,178.67,179.46,178.5,178.94,9585.0,172.2004,172.9618,172.0365,172.4606,9585.0
2023-10-19 12:10:00,179.02,179.6,178.92,179.6,8161.0,172.5377,173.0967,172.4413,173.0967,8161.0
2023-10-19 12:20:00,179.58,179.88,178.51,178.53,8926.0,173.0774,173.3666,172.0462,172.0654,8926.0
2023-10-19 12:30:00,178.56,178.86,178.07,178.31,7986.0,172.0944,172.3835,171.6221,171.8534,7986.0
2023-10-19 12:40:00,178.4,179.41,178.25,179.38,10357.0,171.9402,172.9136,171.7956,172.8847,10357.0
2023-10-19 12:50:00,179.33,179.68,179.05,179.62,7219.0,172.8365,173.1738,172.5666,173.116,7219.0
2023-10-19 13:00:00,179.73,179.79,179.29,179.57,10586.0,173.222,173.2798,172.7979,173.0678,10586.0
2023-10-19 13:10:00,179.58,179.59,179.15,179.39,34541.0,173.0774,173.0871,172.663,172.8943,34541.0
2023-10-19 13:20:00,179.36,179.66,179.19,179.66,12209.0,172.8654,173.1545,172.7015,173.1545,12209.0
2023-10-19 13:30:00,179.72,179.8,179.01,179.1,7873.0,173.2124,173.2895,172.5281,172.6148,7873.0
2023-10-19 13:40:00,179.13,179.3,178.53,178.53,6423.0,172.6437,172.8076,172.0654,172.0654,6423.0
2023-10-19 13:50:00,178.62,178.73,178.36,178.69,6500.0,172.1522,172.2582,171.9016,172.2197,6500.0
2023-10-19 14:00:00,178.62,178.77,178.27,178.3,5771.0,172.1522,172.2968,171.8149,171.8438,5771.0
2023-10-19 14:10:00,178.34,178.34,177.97,178.15,10532.0,171.8823,171.8823,171.5257,171.6992,10532.0
2023-10-19 14:20:00,178.2,178.26,177.96,178.06,22960.0,171.7474,171.8052,171.5161,171.6125,22960.0
2023-10-19 14:30:00,178.0,178.0,177.67,177.67,4366.0,171.5546,171.5546,171.2366,171.2366,4366.0
2023-10-19 14:40:00,177.58,177.97,177.58,177.59,9999.0,171.1498,171.5257,171.1498,171.1595,9999.0
2023-10-19 14:50:00,177.58,177.76,177.46,177.64,6520.0,171.1498,171.3233,171.0342,171.2077,6520.0
2023-10-19 15:00:00,177.63,177.9,177.5,177.79,20688.0,171.198,171.4583,171.0727,171.3522,20688.0
2023-10-19 15:10:00,177.84,178.04,177.7,177.7,15901.0,171.4004,171.5932,171.2655,171.2655,15901.0
2023-10-19 15:20:00,177.75,177.98,177.6,177.84,13232.0,171.3137,171.5354,171.1691,171.4004,13232.0
2023-10-19 15:30:00,177.92,178.3,177.91,178.14,16182.0,171.4775,171.8438,171.4679,171.6896,16182.0
2023-10-19 15:40:00,178.12,178.15,177.79,178.09,34315.0,171.6703,171.6992,171.3522,171.6414,34315.0
2023-10-19 15:50:00,178.1,178.29,177.82,177.9,79398.0,171.651,171.8341,171.3812,171.4583,79398.0
2023-10-20 09:30:00,178.59,179.0,178.42,178.6,52287.0,172.1233,172.5184,171.9594,172.1329,52287.0
2023-10-20 09:40:00,178.6,178.98,178.51,178.91,10584.0,172.1329,172.4992,172.0462,172.4317,10584.0
2023-10-20 09:50:00,178.91,179.14,178.29,178.63,10137.0,172.4317,172.6534,171.8341,172.1618,10137.0
2023-10-20 10:00:00,178.56,179.01,178.2,178.97,18883.0,172.0944,172.5281,171.7474,172.4895,18883.0
2023-10-20 10:10:00,178.93,179.02,178.7,178.83,16929.0,172.451,172.5377,172.2293,172.3546,16929.0
2023-10-20 10:20:00,178.77,179.08,178.69,178.8,12666.0,172.2968,172.5955,172.2197,172.3257,12666.0
2023-10-20 10:30:00,178.77,179.49,178.73,179.1,117695.0,172.2968,172.9907,172.2582,172.6148,117695.0
2023-10-20 10:40:00,179.06,179.42,178.7,179.17,58221.0,172.5763,172.9232,172.2293,172.6823,58221.0
2023-10-20 10:50:00,179.12,179.35,178.71,178.86,21796.0,172.6341,172.8558,172.2389,172.3835,21796.0
2023-10-20 11:00:00,178.94,178.94,178.22,178.68,39630.0,172.4606,172.4606,171.7667,172.21,39630.0
2023-10-20 11:10:00,178.74,178.8,177.71,177.93,19960.0,172.2678,172.3257,171.2751,171.4872,19960.0
2023-10-20 11:20:00,177.97,178.04,177.5,177.89,15502.0,171.5257,171.5932,171.0727,171.4486,15502.0
2023-10-20 11:30:00,177.85,177.85,177.0,177.26,14398.0,171.4101,171.4101,170.5908,170.8414,14398.0
2023-10-20 11:40:00,177.2,177.56,177.13,177.5,10974.0,170.7836,171.1306,170.7161,171.0727,10974.0
2023-10-20 11:50:00,177.48,177.86,177.46,177.78,19797.0,171.0535,171.4197,171.0342,171.3426,19797.0
2023-10-20 12:00:00,177.8,177.8,177.28,177.31,18229.0,171.3619,171.3619,170.8607,170.8896,18229.0
2023-10-20 12:10:00,177.37,177.44,177.13,177.31,9159.0,170.9475,171.0149,170.7161,170.8896,9159.0
2023-10-20 12:20:00,177.3,177.78,177.29,177.51,16987.0,170.88,171.3426,170.8703,171.0824,16987.0
2023-10-20 12:30:00,177.51,177.66,177.4,177.65,7452.0,171.0824,171.227,170.9764,171.2173,7452.0
2023-10-20 12:40:00,177.62,177.79,177.43,177.76,10803.0,171.1884,171.3522,171.0053,171.3233,10803.0
2023-10-20 12:50:00,177.75,177.97,177.42,177.97,15376.0,171.3137,171.5257,170.9956,171.5257,15376.0
2023-10-20 13:00:00,177.81,177.85,176.69,176.73,13315.0,171.3715,171.4101,170.2921,170.3306,13315.0
2023-10-20 13:10:00,176.81,176.92,176.32,176.54,11882.0,170.4077,170.5137,169.9355,170.1475,11882.0
2023-10-20 13:20:00,176.64,176.77,176.34,176.59,10277.0,170.2439,170.3692,169.9547,170.1957,10277.0
2023-10-20 13:30:00,176.67,176.94,176.48,176.94,6597.0,170.2728,170.533,170.0897,170.533,6597.0
2023-10-20 13:40:00,176.82,177.02,176.74,176.95,3963.0,170.4174,170.6101,170.3403,170.5427,3963.0
2023-10-20 13:50:00,176.94,177.25,176.94,177.21,6148.0,170.533,170.8318,170.533,170.7932,6148.0
2023-10-20 14:00:00,177.26,177.41,177.15,177.23,11462.0,170.8414,170.986,170.7354,170.8125,11462.0
2023-10-20 14:10:00,177.19,177.32,177.01,177.24,11418.0,170.774,170.8993,170.6005,170.8222,11418.0
2023-10-20 14:20:00,177.3,177.44,177.14,177.37,11149.0,170.88,171.0149,170.7258,170.9475,11149.0
2023-10-20 14:30:00,177.36,177.61,177.24,177.56,12018.0,170.9378,171.1788,170.8222,171.1306,12018.0
2023-10-20 14:40:00,177.51,177.56,177.06,177.13,10811.0,171.0824,171.1306,170.6487,170.7161,10811.0
2023-10-20 14:50:00,177.12,177.14,176.9,177.01,8507.0,170.7065,170.7258,170.4945,170.6005,8507.0
2023-10-20 15:00:00,177.0,177.17,176.85,176.87,9430.0,170.5908,170.7547,170.4463,170.4656,9430.0
2023-10-20 15:10:00,176.9,177.06,176.81,177.05,18083.0,170.4945,170.6487,170.4077,170.639,18083.0
2023-10-20 15:20:00,177.04,177.04,176.69,176.99,15515.0,170.6294,170.6294,170.2921,170.5812,15515.0
2023-10-20 15:30:00,177.0,177.04,176.76,176.87,23249.0,170.5908,170.6294,170.3595,170.4656,23249.0
2023-10-20 15:40:00,176.86,176.86,176.47,176.74,30936.0,170.4559,170.4559,170.08,170.3403,30936.0
2023-10-20 15:50:00,176.75,176.75,176.06,176.1,170899.0,170.3499,170.3499,169.6849,169.7234,170899.0
2023-10-23 09:30:00,176.09,176.99,175.29,175.29,16319.0,169.7138,170.5812,168.9428,168.9428,16319.0
2023-10-23 09:40:00,175.28,176.68,175.27,176.68,12057.0,168.9331,170.2824,168.9235,170.2824,12057.0
2023-10-23 09:50:00,176.81,178.07,176.35,178.07,93074.0,170.4077,171.6221,169.9644,171.6221,93074.0
2023-10-23 10:00:00,177.99,178.23,177.41,177.78,45638.0,171.545,171.7763,170.986,171.3426,45638.0
2023-10-23 10:10:00,177.85,178.06,177.35,177.85,33545.0,171.4101,171.6125,170.9282,171.4101,33545.0
2023-10-23 10:20:00,177.77,178.08,177.62,177.7,18440.0,171.333,171.6317,171.1884,171.2655,18440.0
2023-10-23 10:30:00,177.67,177.9,177.51,177.8,22664.0,171.2366,171.4583,171.0824,171.3619,22664.0
2023-10-23 10:40:00,177.92,178.03,177.79,177.93,12728.0,171.4775,171.5836,171.3522,171.4872,12728.0
2023-10-23 10:50:00,177.97,178.14,177.73,177.77,10595.0,171.5257,171.6896,171.2944,171.333,10595.0
2023-10-23 11:00:00,177.8,178.54,177.8,178.39,34152.0,171.3619,172.0751,171.3619,171.9305,34152.0
2023-10-23 11:10:00,178.39,178.47,177.96,178.28,15950.0,171.9305,172.0076,171.5161,171.8245,15950.0
2023-10-23 11:20:00,178.26,178.72,178.26,178.42,17780.0,171.8052,172.2486,171.8052,171.9594,17780.0
2023-10-23 11:30:00,178.47,178.81,178.32,178.72,14765.0,172.0076,172.3353,171.8631,172.2486,14765.0
2023-10-23 11:40:00,178.75,178.75,178.25,178.48,29364.0,172.2775,172.2775,171.7956,172.0173,29364.0
2023-10-23 11:50:00,178.45,178.73,178.41,178.53,7875.0,171.9883,172.2582,171.9498,172.0654,7875.0
2023-10-23 12:00:00,178.5,179.04,178.34,178.94,29543.0,172.0365,172.557,171.8823,172.4606,29543.0
2023-10-23 12:10:00,178.99,179.0,178.47,178.53,16945.0,172.5088,172.5184,172.0076,172.0654,16945.0
2023-10-23 12:20:00,178.46,179.06,178.45,179.03,12864.0,171.998,172.5763,171.9883,172.5473,12864.0
2023-10-23 12:30:00,178.97,179.13,178.94,178.98,6356.0,172.4895,172.6437,172.4606,172.4992,6356.0
2023-10-23 12:40:00,179.02,179.16,178.92,178.93,13298.0,172.5377,172.6726,172.4413,172.451,13298.0
2023-10-23 12:50:00,178.92,179.22,178.85,179.01,7827.0,172.4413,172.7305,172.3739,172.5281,7827.0
2023-10-23 13:00:00,179.02,179.37,178.75,179.3,12317.0,172.5377,172.875,172.2775,172.8076,12317.0
2023-10-23 13:10:00,179.33,179.33,178.55,178.55,13444.0,172.8365,172.8365,172.0847,172.0847,13444.0
2023-10-23 13:20:00,178.5,178.69,178.28,178.48,11016.0,172.0365,172.2197,171.8245,172.0173,11016.0
2023-10-23 13:30:00,178.5,178.61,178.31,178.5,12670.0,172.0365,172.1426,171.8534,172.0365,12670.0
2023-10-23 13:40:00,178.5,178.87,178.47,178.69,10717.0,172.0365,172.3931,172.0076,172.2197,10717.0
2023-10-23 13:50:00,178.7,178.7,178.25,178.31,9544.0,172.2293,172.2293,171.7956,171.8534,9544.0
2023-10-23 14:00:00,178.36,178.36,178.07,178.25,9112.0,171.9016,171.9016,171.6221,171.7956,9112.0
2023-10-23 14:10:00,178.21,178.21,177.88,177.92,18213.0,171.757,171.757,171.439,171.4775,18213.0
2023-10-23 14:20:00,177.89,177.93,177.55,177.61,9624.0,171.4486,171.4872,171.1209,171.1788,9624.0
2023-10-23 14:30:00,177.56,177.83,177.54,177.8,7147.0,171.1306,171.3908,171.1113,171.3619,7147.0
2023-10-23 14:40:00,177.89,178.02,177.64,177.83,11996.0,171.4486,171.5739,171.2077,171.3908,11996.0
2023-10-23 14:50:00,177.74,177.87,177.72,177.83,12518.0,171.3041,171.4293,171.2848,171.3908,12518.0
2023-10-23 15:00:00,177.86,177.86,177.39,177.44,17495.0,171.4197,171.4197,170.9667,171.0149,17495.0
2023-10-23 15:10:00,177.44,177.52,177.18,177.24,18307.0,171.0149,171.092,170.7643,170.8222,18307.0
2023-10-23 15:20:00,177.24,177.24,176.8,176.95,18492.0,170.8222,170.8222,170.3981,170.5427,18492.0
2023-10-23 15:30:00,176.9,177.03,176.75,176.96,17951.0,170.4945,170.6198,170.3499,170.5523,17951.0
2023-10-23 15:40:00,176.97,177.27,176.89,177.13,31568.0,170.5619,170.8511,170.4848,170.7161,31568.0
2023-10-23 15:50:00,177.1,177.23,176.83,176.88,106493.0,170.6872,170.8125,170.427,170.4752,106493.0
2023-10-24 09:30:00,178.3,179.14,177.29,177.93,19775.0,171.8438,172.6534,170.8703,171.4872,19775.0
2023-10-24 09:40:00,177.7,178.8,177.4,178.8,14136.0,171.2655,172.3257,170.9764,172.3257,14136.0
2023-10-24 09:50:00,178.96,179.07,178.15,178.26,16828.0,172.4799,172.5859,171.6992,171.8052,16828.0
2023-10-24 10:00:00,178.12,178.12,177.5,177.53,4601.0,171.6703,171.6703,171.0727,171.1017,4601.0
2023-10-24 10:10:00,177.62,177.73,177.26,177.59,13152.0,171.1884,171.2944,170.8414,171.1595,13152.0
2023-10-24 10:20:00,177.53,177.53,176.83,177.45,10437.0,171.1017,171.1017,170.427,171.0246,10437.0
2023-10-24 10:30:00,177.43,177.49,177.12,177.13,6554.0,171.0053,171.0631,170.7065,170.7161,6554.0
2023-10-24 10:40:00,177.16,177.34,176.7,176.89,17393.0,170.7451,170.9185,170.3017,170.4848,17393.0
2023-10-24 10:50:00,176.93,176.94,176.31,176.44,17811.0,170.5234,170.533,169.9258,170.0511,17811.0
2023-10-24 11:00:00,176.43,176.43,175.68,175.69,17488.0,170.0415,170.0415,169.3186,169.3283,17488.0
2023-10-24 11:10:00,175.58,176.05,174.89,175.96,33494.0,169.2223,169.6752,168.5573,169.5885,33494.0
2023-10-24 11:20:00,176.04,176.06,174.81,175.25,23353.0,169.6656,169.6849,168.4801,168.9042,23353.0
2023-10-24 11:30:00,175.23,175.23,174.75,174.79,8912.0,168.8849,168.8849,168.4223,168.4609,8912.0
2023-10-24 11:40:00,174.8,174.99,174.71,174.78,6100.0,168.4705,168.6536,168.3838,168.4512,6100.0
2023-10-24 11:50:00,174.76,174.76,174.06,174.33,27330.0,168.432,168.432,167.7573,168.0175,27330.0
2023-10-24 12:00:00,174.35,174.66,174.1,174.3,6269.0,168.0368,168.3356,167.7959,167.9886,6269.0
2023-10-24 12:10:00,174.32,174.55,173.82,174.0,13246.0,168.0079,168.2296,167.526,167.6995,13246.0
2023-10-24 12:20:00,173.96,174.18,173.96,174.05,5797.0,167.6609,167.873,167.6609,167.7477,5797.0
2023-10-24 12:30:00,174.03,174.29,173.91,173.95,17322.0,167.7284,167.979,167.6127,167.6513,17322.0
2023-10-24 12:40:00,173.96,174.2,173.8,174.1,4500.0,167.6609,167.8922,167.5067,167.7959,4500.0
2023-10-24 12:50:00,173.89,174.18,173.73,174.14,5256.0,167.5935,167.873,167.4393,167.8344,5256.0
2023-10-24 13:00:00,174.08,174.21,174.03,174.15,5114.0,167.7766,167.9019,167.7284,167.844,5114.0
2023-10-24 13:10:00,174.12,174.59,174.0,174.55,14537.0,167.8151,168.2681,167.6995,168.2296,14537.0
2023-10-24 13:20:00,174.5,174.51,173.96,174.24,13710.0,168.1814,168.191,167.6609,167.9308,13710.0
2023-10-24 13:30:00,174.23,174.38,173.82,173.83,8818.0,167.9212,168.0657,167.526,167.5356,8818.0
2023-10-24 13:40:00,173.87,173.93,173.62,173.74,12021.0,167.5742,167.632,167.3332,167.4489,12021.0
2023-10-24 13:50:00,173.72,173.72,173.26,173.48,17395.0,167.4296,167.4296,166.9863,167.1983,17395.0
2023-10-24 14:00:00,173.45,174.03,173.44,173.9,10540.0,167.1694,167.7284,167.1598,167.6031,10540.0
2023-10-24 14:10:00,173.9,174.2,173.84,173.87,5740.0,167.6031,167.8922,167.5453,167.5742,5740.0
2023-10-24 14:20:00,173.88,174.07,173.75,174.02,7654.0,167.5838,167.7669,167.4585,167.7188,7654.0
2023-10-24 14:30:00,174.1,174.12,173.89,173.94,8458.0,167.7959,167.8151,167.5935,167.6417,8458.0
2023-10-24 14:40:00,173.9,174.02,173.89,173.89,5829.0,167.6031,167.7188,167.5935,167.5935,5829.0
2023-10-24 14:50:00,173.98,174.0,173.8,173.81,13917.0,167.6802,167.6995,167.5067,167.5164,13917.0
2023-10-24 15:00:00,173.71,173.82,173.56,173.68,9863.0,167.42,167.526,167.2754,167.3911,9863.0
2023-10-24 15:10:00,173.67,173.92,173.55,173.91,11376.0,167.3814,167.6224,167.2658,167.6127,11376.0
2023-10-24 15:20:00,173.94,173.97,173.37,173.66,15057.0,167.6417,167.6706,167.0923,167.3718,15057.0
2023-10-24 15:30:00,173.63,173.72,173.29,173.61,31177.0,167.3429,167.4296,167.0152,167.3236,31177.0
2023-10-24 15:40:00,173.66,173.72,173.14,173.14,43900.0,167.3718,167.4296,166.8706,166.8706,43900.0
2023-10-24 15:50:00,173.11,173.4,172.96,172.96,117364.0,166.8417,167.1212,166.6971,166.6971,117364.0
2023-10-25 09:30:00,174.94,174.94,173.33,173.86,26038.0,168.6054,168.6054,167.0537,167.5645,26038.0
2023-10-25 09:40:00,174.02,174.32,173.24,174.32,33448.0,167.7188,168.0079,166.967,168.0079,33448.0
2023-10-25 09:50:00,174.26,174.86,173.69,174.5,26433.0,167.9501,168.5283,167.4007,168.1814,26433.0
2023-10-25 10:00:00,174.42,174.96,174.33,174.93,22542.0,168.1043,168.6247,168.0175,168.5958,22542.0
2023-10-25 10:10:00,174.88,175.23,174.87,175.18,11427.0,168.5476,168.8849,168.538,168.8368,11427.0
2023-10-25 10:20:00,175.23,175.37,175.0,175.18,15761.0,168.8849,169.0199,168.6633,168.8368,15761.0
2023-10-25 10:30:00,175.14,175.92,175.14,175.92,10972.0,168.7982,169.55,168.7982,169.55,10972.0
2023-10-25 10:40:00,175.88,176.12,175.7,175.96,6556.0,169.5114,169.7427,169.3379,169.5885,6556.0
2023-10-25 10:50:00,175.9,176.57,175.87,176.03,11248.0,169.5307,170.1764,169.5018,169.656,11248.0
2023-10-25 11:00:00,176.0,176.23,175.49,175.61,16504.0,169.6271,169.8487,169.1355,169.2512,16504.0
2023-10-25 11:10:00,175.68,176.12,175.57,176.12,10093.0,169.3186,169.7427,169.2126,169.7427,10093.0
2023-10-25 11:20:00,176.04,176.62,175.76,176.59,16716.0,169.6656,170.2246,169.3957,170.1957,16716.0
2023-10-25 11:30:00,176.58,176.69,176.15,176.42,10905.0,170.1861,170.2921,169.7716,170.0319,10905.0
2023-10-25 11:40:00,176.31,176.6,176.2,176.53,11419.0,169.9258,170.2053,169.8198,170.1379,11419.0
2023-10-25 11:50:00,176.52,176.52,176.03,176.23,20968.0,170.1282,170.1282,169.656,169.8487,20968.0
2023-10-25 12:00:00,176.2,176.28,175.4,175.64,8048.0,169.8198,169.8969,169.0488,169.2801,8048.0
2023-10-25 12:10:00,175.54,175.57,175.16,175.42,6088.0,169.1837,169.2126,168.8175,169.0681,6088.0
2023-10-25 12:20:00,175.41,175.83,175.22,175.66,12394.0,169.0584,169.4632,168.8753,169.2994,12394.0
2023-10-25 12:30:00,175.68,175.93,175.51,175.58,8154.0,169.3186,169.5596,169.1548,169.2223,8154.0
2023-10-25 12:40:00,175.54,175.92,175.53,175.81,5954.0,169.1837,169.55,169.1741,169.4439,5954.0
2023-10-25 12:50:00,175.67,175.67,175.4,175.45,8187.0,169.309,169.309,169.0488,169.097,8187.0
2023-10-25 13:00:00,175.51,175.55,175.1,175.14,15418.0,169.1548,169.1934,168.7596,168.7982,15418.0
2023-10-25 13:10:00,175.08,175.54,175.07,175.35,12397.0,168.7404,169.1837,168.7307,169.0006,12397.0
2023-10-25 13:20:00,175.36,175.55,175.16,175.17,6212.0,169.0102,169.1934,168.8175,168.8271,6212.0
2023-10-25 13:30:00,175.01,175.16,174.74,174.74,9464.0,168.6729,168.8175,168.4127,168.4127,9464.0
2023-10-25 13:40:00,174.73,174.94,174.64,174.84,14053.0,168.403,168.6054,168.3163,168.5091,14053.0
2023-10-25 13:50:00,174.79,175.0,174.69,174.75,5579.0,168.4609,168.6633,168.3645,168.4223,5579.0
2023-10-25 14:00:00,174.65,174.96,174.65,174.92,8778.0,168.3259,168.6247,168.3259,168.5862,8778.0
2023-10-25 14:10:00,174.91,175.21,174.75,175.02,10457.0,168.5765,168.8657,168.4223,168.6825,10457.0
2023-10-25 14:20:00,175.1,175.45,175.03,175.23,9760.0,168.7596,169.097,168.6922,168.8849,9760.0
2023-10-25 14:30:00,175.21,175.24,174.94,175.02,5871.0,168.8657,168.8946,168.6054,168.6825,5871.0
2023-10-25 14:40:00,174.94,175.11,174.86,174.95,6817.0,168.6054,168.7693,168.5283,168.6151,6817.0
2023-10-25 14:50:00,174.89,175.15,174.73,174.89,6524.0,168.5573,168.8078,168.403,168.5573,6524.0
2023-10-25 15:00:00,174.92,174.98,174.74,174.92,9447.0,168.5862,168.644,168.4127,168.5862,9447.0
2023-10-25 15:10:00,174.89,175.08,174.79,175.06,13274.0,168.5573,168.7404,168.4609,168.7211,13274.0
2023-10-25 15:20:00,175.1,175.36,175.05,175.36,12752.0,168.7596,169.0102,168.7115,169.0102,12752.0
2023-10-25 15:30:00,175.36,175.45,175.18,175.27,18837.0,169.0102,169.097,168.8368,168.9235,18837.0
2023-10-25 15:40:00,175.26,175.5,175.16,175.5,33376.0,168.9139,169.1452,168.8175,169.1452,33376.0
2023-10-25 15:50:00,175.42,175.79,175.28,175.76,141058.0,169.0681,169.4247,168.9331,169.3957,141058.0
2023-10-26 09:30:00,175.64,176.8,175.64,176.1,27193.0,169.2801,170.3981,169.2801,169.7234,27193.0
2023-10-26 09:40:00,176.13,176.26,175.47,175.68,33809.0,169.7524,169.8776,169.1163,169.3186,33809.0
2023-10-26 09:50:00,175.63,176.11,175.36,175.51,10351.0,169.2705,169.7331,169.0102,169.1548,10351.0
2023-10-26 10:00:00,175.27,175.92,175.0,175.92,25290.0,168.9235,169.55,168.6633,169.55,25290.0
2023-10-26 10:10:00,175.94,175.94,175.35,175.81,34581.0,169.5692,169.5692,169.0006,169.4439,34581.0
2023-10-26 10:20:00,175.81,176.44,175.44,176.43,32870.0,169.4439,170.0511,169.0873,170.0415,32870.0
2023-10-26 10:30:00,176.38,176.38,175.56,175.73,15573.0,169.9933,169.9933,169.203,169.3668,15573.0
2023-10-26 10:40:00,175.73,176.67,175.73,176.67,28373.0,169.3668,170.2728,169.3668,170.2728,28373.0
2023-10-26 10:50:00,176.71,177.21,176.63,177.03,12706.0,170.3114,170.7932,170.2342,170.6198,12706.0
2023-10-26 11:00:00,177.12,177.26,176.96,177.26,9005.0,170.7065,170.8414,170.5523,170.8414,9005.0
2023-10-26 11:10:00,177.33,177.33,176.4,176.63,30355.0,170.9089,170.9089,170.0126,170.2342,30355.0
2023-10-26 11:20:00,176.71,177.03,176.49,177.03,10925.0,170.3114,170.6198,170.0993,170.6198,10925.0
2023-10-26 11:30:00,177.11,177.35,176.81,177.18,37925.0,170.6969,170.9282,170.4077,170.7643,37925.0
2023-10-26 11:40:00,177.17,177.32,176.83,177.1,7951.0,170.7547,170.8993,170.427,170.6872,7951.0
2023-10-26 11:50:00,177.08,177.08,176.17,176.51,8429.0,170.668,170.668,169.7909,170.1186,8429.0
2023-10-26 12:00:00,176.46,176.54,176.12,176.41,33096.0,170.0704,170.1475,169.7427,170.0222,33096.0
2023-10-26 12:10:00,176.41,176.52,176.18,176.39,24239.0,170.0222,170.1282,169.8005,170.0029,24239.0
2023-10-26 12:20:00,176.45,176.77,176.44,176.76,12585.0,170.0608,170.3692,170.0511,170.3595,12585.0
2023-10-26 12:30:00,176.85,177.03,176.59,176.67,14150.0,170.4463,170.6198,170.1957,170.2728,14150.0
2023-10-26 12:40:00,176.69,176.8,176.3,176.39,10456.0,170.2921,170.3981,169.9162,170.0029,10456.0
2023-10-26 12:50:00,176.4,176.4,176.11,176.37,6298.0,170.0126,170.0126,169.7331,169.9837,6298.0
2023-10-26 13:00:00,176.33,176.49,176.09,176.18,9708.0,169.9451,170.0993,169.7138,169.8005,9708.0
2023-10-26 13:10:00,176.16,176.42,176.15,176.38,10055.0,169.7813,170.0319,169.7716,169.9933,10055.0
2023-10-26 13:20:00,176.31,176.69,176.21,176.54,25410.0,169.9258,170.2921,169.8295,170.1475,25410.0
2023-10-26 13:30:00,176.49,176.49,175.97,175.99,10657.0,170.0993,170.0993,169.5981,169.6174,10657.0
2023-10-26 13:40:00,176.0,176.25,175.95,176.19,27852.0,169.6271,169.868,169.5789,169.8102,27852.0
2023-10-26 13:50:00,176.14,176.15,175.96,176.14,10036.0,169.762,169.7716,169.5885,169.762,10036.0
2023-10-26 14:00:00,176.06,176.26,175.99,176.22,8154.0,169.6849,169.8776,169.6174,169.8391,8154.0
2023-10-26 14:10:00,176.22,176.28,176.06,176.06,8124.0,169.8391,169.8969,169.6849,169.6849,8124.0
2023-10-26 14:20:00,176.11,176.18,175.5,175.52,12408.0,169.7331,169.8005,169.1452,169.1644,12408.0
2023-10-26 14:30:00,175.52,176.01,175.48,175.83,16261.0,169.1644,169.6367,169.1259,169.4632,16261.0
2023-10-26 14:40:00,175.82,176.0,175.7,175.81,11582.0,169.4536,169.6271,169.3379,169.4439,11582.0
2023-10-26 14:50:00,175.79,175.93,175.72,175.87,12984.0,169.4247,169.5596,169.3572,169.5018,12984.0
2023-10-26 15:00:00,175.88,176.06,175.65,175.68,15201.0,169.5114,169.6849,169.2897,169.3186,15201.0
2023-10-26 15:10:00,175.72,175.77,175.53,175.68,14651.0,169.3572,169.4054,169.1741,169.3186,14651.0
2023-10-26 15:20:00,175.66,175.69,175.22,175.22,17354.0,169.2994,169.3283,168.8753,168.8753,17354.0
2023-10-26 15:30:00,175.18,175.44,175.15,175.31,24559.0,168.8368,169.0873,168.8078,168.962,24559.0
2023-10-26 15:40:00,175.28,175.42,175.09,175.4,33629.0,168.9331,169.0681,168.75,169.0488,33629.0
2023-10-26 15:50:00,175.42,175.59,174.75,175.18,148118.0,169.0681,169.2319,168.4223,168.8368,148118.0
2023-10-27 09:30:00,176.16,176.93,171.01,171.84,74354.0,169.7813,170.5234,164.8177,165.6177,74354.0
2023-10-27 09:40:00,171.59,173.8,171.59,173.7,68084.0,165.3767,167.5067,165.3767,167.4103,68084.0
2023-10-27 09:50:00,173.78,174.44,171.87,171.96,65977.0,167.4874,168.1235,165.6466,165.7333,65977.0
2023-10-27 10:00:00,171.75,172.1,171.27,171.44,48404.0,165.531,165.8683,165.0683,165.2322,48404.0
2023-10-27 10:10:00,171.46,172.72,171.21,172.59,50620.0,165.2515,166.4658,165.0105,166.3405,50620.0
2023-10-27 10:20:00,172.56,172.76,171.9,172.49,34629.0,166.3116,166.5044,165.6755,166.2442,34629.0
2023-10-27 10:30:00,172.37,172.58,171.14,171.49,46022.0,166.1285,166.3309,164.943,165.2804,46022.0
2023-10-27 10:40:00,171.49,173.0,171.49,172.88,42363.0,165.2804,166.7357,165.2804,166.62,42363.0
2023-10-27 10:50:00,172.89,172.97,172.12,172.53,28121.0,166.6297,166.7068,165.8876,166.2827,28121.0
2023-10-27 11:00:00,172.6,172.63,171.91,172.2,16733.0,166.3502,166.3791,165.6852,165.9647,16733.0
2023-10-27 11:10:00,172.14,172.22,171.75,171.83,26990.0,165.9068,165.9839,165.531,165.6081,26990.0
2023-10-27 11:20:00,171.79,171.92,170.27,170.27,26435.0,165.5695,165.6948,164.1045,164.1045,26435.0
2023-10-27 11:30:00,170.5,171.12,170.25,170.96,25457.0,164.3262,164.9238,164.0853,164.7696,25457.0
2023-10-27 11:40:00,170.96,171.03,169.75,170.05,30386.0,164.7696,164.837,163.6034,163.8925,30386.0
2023-10-27 11:50:00,170.06,170.07,169.55,169.93,30590.0,163.9021,163.9118,163.4106,163.7769,30590.0
2023-10-27 12:00:00,169.96,170.44,169.74,170.33,17373.0,163.8058,164.2684,163.5937,164.1624,17373.0
2023-10-27 12:10:00,170.35,170.68,170.21,170.55,13268.0,164.1816,164.4997,164.0467,164.3744,13268.0
2023-10-27 12:20:00,170.56,170.74,170.26,170.69,34752.0,164.384,164.5575,164.0949,164.5093,34752.0
2023-10-27 12:30:00,170.72,170.95,169.93,170.24,15931.0,164.5382,164.7599,163.7769,164.0756,15931.0
2023-10-27 12:40:00,170.28,170.51,169.94,170.51,14042.0,164.1142,164.3359,163.7865,164.3359,14042.0
2023-10-27 12:50:00,170.52,170.83,170.14,170.22,13950.0,164.3455,164.6443,163.9792,164.0564,13950.0
2023-10-27 13:00:00,170.14,170.56,170.12,170.27,11214.0,163.9792,164.384,163.96,164.1045,11214.0
2023-10-27 13:10:00,170.18,170.27,169.98,170.0,9523.0,164.0178,164.1045,163.825,163.8443,9523.0
2023-10-27 13:20:00,170.0,170.46,169.89,170.37,7663.0,163.8443,164.2877,163.7383,164.2009,7663.0
2023-10-27 13:30:00,170.37,170.37,169.88,169.9,15440.0,164.2009,164.2009,163.7287,163.7479,15440.0
2023-10-27 13:40:00,169.84,170.68,169.84,170.63,27793.0,163.6901,164.4997,163.6901,164.4515,27793.0
2023-10-27 13:50:00,170.77,171.34,170.76,171.34,10522.0,164.5864,165.1358,164.5768,165.1358,10522.0
2023-10-27 14:00:00,171.38,171.46,171.22,171.3,21038.0,165.1743,165.2515,165.0201,165.0972,21038.0
2023-10-27 14:10:00,171.29,171.96,171.19,171.84,15250.0,165.0876,165.7333,164.9912,165.6177,15250.0
2023-10-27 14:20:00,171.84,171.85,171.23,171.3,9592.0,165.6177,165.6273,165.0298,165.0972,9592.0
2023-10-27 14:30:00,171.29,171.9,171.27,171.76,17604.0,165.0876,165.6755,165.0683,165.5406,17604.0
2023-10-27 14:40:00,171.8,171.8,171.27,171.31,14176.0,165.5791,165.5791,165.0683,165.1069,14176.0
2023-10-27 14:50:00,171.4,171.58,171.14,171.23,18282.0,165.1936,165.3671,164.943,165.0298,18282.0
2023-10-27 15:00:00,171.21,171.55,171.19,171.47,26723.0,165.0105,165.3382,164.9912,165.2611,26723.0
2023-10-27 15:10:00,171.48,171.85,171.19,171.4,42021.0,165.2707,165.6273,164.9912,165.1936,42021.0
2023-10-27 15:20:00,171.4,171.59,171.31,171.56,28556.0,165.1936,165.3767,165.1069,165.3478,28556.0
2023-10-27 15:30:00,171.59,171.71,171.12,171.34,42472.0,165.3767,165.4924,164.9238,165.1358,42472.0
2023-10-27 15:40:00,171.35,171.61,171.29,171.45,83299.0,165.1454,165.396,165.0876,165.2418,83299.0
2023-10-27 15:50:00,171.4,171.57,170.9,170.93,256598.0,165.1936,165.3575,164.7117,164.7406,256598.0
2023-10-30 09:30:00,173.26,173.98,172.45,172.77,31713.0,166.9863,167.6802,166.2056,166.514,31713.0
2023-10-30 09:40:00,172.77,173.41,172.3,173.11,19862.0,166.514,167.1308,166.061,166.8417,19862.0
2023-10-30 09:50:00,173.02,174.68,172.86,173.9,103521.0,166.755,168.3549,166.6008,167.6031,103521.0
2023-10-30 10:00:00,173.75,173.99,173.3,173.81,24129.0,167.4585,167.6898,167.0248,167.5164,24129.0
2023-10-30 10:10:00,173.81,174.35,173.39,174.25,31128.0,167.5164,168.0368,167.1116,167.9404,31128.0
2023-10-30 10:20:00,174.26,174.86,173.94,174.11,23124.0,167.9501,168.5283,167.6417,167.8055,23124.0
2023-10-30 10:30:00,173.96,174.12,173.7,173.76,13031.0,167.6609,167.8151,167.4103,167.4682,13031.0
2023-10-30 10:40:00,173.72,174.26,173.7,173.97,14398.0,167.4296,167.9501,167.4103,167.6706,14398.0
2023-10-30 10:50:00,173.89,174.11,173.72,174.0,19921.0,167.5935,167.8055,167.4296,167.6995,19921.0
2023-10-30 11:00:00,174.01,174.53,173.8,174.38,19018.0,167.7091,168.2103,167.5067,168.0657,19018.0
2023-10-30 11:10:00,174.42,174.9,174.41,174.71,20520.0,168.1043,168.5669,168.0946,168.3838,20520.0
2023-10-30 11:20:00,174.7,175.1,174.54,175.1,14262.0,168.3741,168.7596,168.2199,168.7596,14262.0
2023-10-30 11:30:00,175.08,175.55,175.08,175.26,35409.0,168.7404,169.1934,168.7404,168.9139,35409.0
2023-10-30 11:40:00,175.35,175.36,174.93,174.97,14449.0,169.0006,169.0102,168.5958,168.6344,14449.0
2023-10-30 11:50:00,174.97,175.54,174.79,175.2,24168.0,168.6344,169.1837,168.4609,168.856,24168.0
2023-10-30 12:00:00,175.02,175.54,175.02,175.45,14548.0,168.6825,169.1837,168.6825,169.097,14548.0
2023-10-30 12:10:00,175.39,175.7,175.28,175.47,16636.0,169.0391,169.3379,168.9331,169.1163,16636.0
2023-10-30 12:20:00,175.49,175.94,175.3,175.5,17907.0,169.1355,169.5692,168.9524,169.1452,17907.0
2023-10-30 12:30:00,175.55,175.65,175.17,175.17,25534.0,169.1934,169.2897,168.8271,168.8271,25534.0
2023-10-30 12:40:00,175.28,175.3,174.82,174.84,23786.0,168.9331,168.9524,168.4898,168.5091,23786.0
2023-10-30 12:50:00,174.91,175.12,174.81,175.0,16827.0,168.5765,168.7789,168.4801,168.6633,16827.0
2023-10-30 13:00:00,175.11,175.22,174.92,175.17,14834.0,168.7693,168.8753,168.5862,168.8271,14834.0
2023-10-30 13:10:00,175.17,175.36,175.09,175.29,6975.0,168.8271,169.0102,168.75,168.9428,6975.0
2023-10-30 13:20:00,175.37,176.29,175.32,176.01,26029.0,169.0199,169.9066,168.9717,169.6367,26029.0
2023-10-30 13:30:00,175.95,176.19,175.67,176.15,16831.0,169.5789,169.8102,169.309,169.7716,16831.0
2023-10-30 13:40:00,176.09,176.19,175.8,176.0,11559.0,169.7138,169.8102,169.4343,169.6271,11559.0
2023-10-30 13:50:00,176.11,176.19,175.96,176.02,17962.0,169.7331,169.8102,169.5885,169.6463,17962.0
2023-10-30 14:00:00,176.08,176.11,175.72,175.84,21393.0,169.7042,169.7331,169.3572,169.4729,21393.0
2023-10-30 14:10:00,175.91,175.97,175.5,175.5,10007.0,169.5403,169.5981,169.1452,169.1452,10007.0
2023-10-30 14:20:00,175.5,175.81,175.49,175.67,12832.0,169.1452,169.4439,169.1355,169.309,12832.0
2023-10-30 14:30:00,175.68,175.89,175.57,175.84,22900.0,169.3186,169.521,169.2126,169.4729,22900.0
2023-10-30 14:40:00,175.75,175.96,175.58,175.81,25050.0,169.3861,169.5885,169.2223,169.4439,25050.0
2023-10-30 14:50:00,175.81,176.14,175.8,175.93,24277.0,169.4439,169.762,169.4343,169.5596,24277.0
2023-10-30 15:00:00,175.95,176.21,175.87,176.0,23566.0,169.5789,169.8295,169.5018,169.6271,23566.0
2023-10-30 15:10:00,176.0,176.01,175.78,176.01,24005.0,169.6271,169.6367,169.415,169.6367,24005.0
2023-10-30 15:20:00,176.02,176.23,175.68,175.7,39057.0,169.6463,169.8487,169.3186,169.3379,39057.0
2023-10-30 15:30:00,175.71,175.93,175.5,175.52,47628.0,169.3476,169.5596,169.1452,169.1644,47628.0
2023-10-30 15:40:00,175.51,175.72,174.98,175.05,72688.0,169.1548,169.3572,168.644,168.7115,72688.0
2023-10-30 15:50:00,175.05,175.23,174.32,174.37,320395.0,168.7115,168.8849,168.0079,168.0561,320395.0
2023-10-31 09:30:00,176.64,177.63,176.3,177.63,62260.0,170.2439,171.198,169.9162,171.198,62260.0
2023-10-31 09:40:00,177.7,178.77,177.67,177.87,22993.0,171.2655,172.2968,171.2366,171.4293,22993.0
2023-10-31 09:50:00,177.75,178.33,177.37,178.02,21488.0,171.3137,171.8727,170.9475,171.5739,21488.0
2023-10-31 10:00:00,177.39,177.63,177.03,177.13,16456.0,170.9667,171.198,170.6198,170.7161,16456.0
2023-10-31 10:10:00,177.27,177.81,176.66,176.66,19232.0,170.8511,171.3715,170.2632,170.2632,19232.0
2023-10-31 10:20:00,176.66,176.99,176.15,176.9,18070.0,170.2632,170.5812,169.7716,170.4945,18070.0
2023-10-31 10:30:00,176.92,177.29,176.79,177.04,21531.0,170.5137,170.8703,170.3885,170.6294,21531.0
2023-10-31 10:40:00,177.03,178.18,176.87,178.13,23497.0,170.6198,171.7281,170.4656,171.6799,23497.0
2023-10-31 10:50:00,178.17,178.52,178.12,178.28,35077.0,171.7185,172.0558,171.6703,171.8245,35077.0
2023-10-31 11:00:00,178.29,178.75,178.13,178.55,17721.0,171.8341,172.2775,171.6799,172.0847,17721.0
2023-10-31 11:10:00,178.55,178.82,178.25,178.68,18533.0,172.0847,172.3449,171.7956,172.21,18533.0
2023-10-31 11:20:00,178.67,179.23,178.67,179.07,18382.0,172.2004,172.7401,172.2004,172.5859,18382.0
2023-10-31 11:30:00,179.08,179.09,178.71,178.75,12505.0,172.5955,172.6052,172.2389,172.2775,12505.0
2023-10-31 11:40:00,178.7,179.23,178.66,179.12,15837.0,172.2293,172.7401,172.1907,172.6341,15837.0
2023-10-31 11:50:00,179.16,179.46,179.0,179.44,17134.0,172.6726,172.9618,172.5184,172.9425,17134.0
2023-10-31 12:00:00,179.49,179.54,179.19,179.47,18107.0,172.9907,173.0389,172.7015,172.9714,18107.0
2023-10-31 12:10:00,179.44,179.44,178.57,179.06,17098.0,172.9425,172.9425,172.104,172.5763,17098.0
2023-10-31 12:20:00,179.07,179.15,178.54,178.83,15762.0,172.5859,172.663,172.0751,172.3546,15762.0
2023-10-31 12:30:00,178.78,178.85,178.45,178.46,13055.0,172.3064,172.3739,171.9883,171.998,13055.0
2023-10-31 12:40:00,178.45,178.65,178.09,178.28,16022.0,171.9883,172.1811,171.6414,171.8245,16022.0
2023-10-31 12:50:00,178.28,179.03,178.28,178.95,20709.0,171.8245,172.5473,171.8245,172.4702,20709.0
2023-10-31 13:00:00,179.03,179.27,178.77,179.13,20911.0,172.5473,172.7787,172.2968,172.6437,20911.0
2023-10-31 13:10:00,179.11,179.65,178.97,179.61,36706.0,172.6244,173.1449,172.4895,173.1063,36706.0
2023-10-31 13:20:00,179.6,179.85,179.48,179.83,28146.0,173.0967,173.3377,172.981,173.3184,28146.0
2023-10-31 13:30:00,179.83,179.99,179.69,179.78,14429.0,173.3184,173.4726,173.1834,173.2702,14429.0
2023-10-31 13:40:00,179.77,180.08,179.77,179.95,32331.0,173.2605,173.5593,173.2605,173.434,32331.0
2023-10-31 13:50:00,179.97,180.13,179.61,180.08,30934.0,173.4533,173.6075,173.1063,173.5593,30934.0
2023-10-31 14:00:00,180.08,180.12,179.62,179.71,10460.0,173.5593,173.5979,173.116,173.2027,10460.0
2023-10-31 14:10:00,179.67,179.72,179.4,179.54,12496.0,173.1642,173.2124,172.9039,173.0389,12496.0
2023-10-31 14:20:00,179.58,179.87,179.5,179.77,16325.0,173.0774,173.3569,173.0003,173.2605,16325.0
2023-10-31 14:30:00,179.75,179.75,179.35,179.55,20561.0,173.2413,173.2413,172.8558,173.0485,20561.0
2023-10-31 14:40:00,179.5,179.8,179.44,179.79,14815.0,173.0003,173.2895,172.9425,173.2798,14815.0
2023-10-31 14:50:00,179.82,180.03,179.73,180.01,14929.0,173.3087,173.5111,173.222,173.4919,14929.0
2023-10-31 15:00:00,180.02,180.03,179.71,179.82,22712.0,173.5015,173.5111,173.2027,173.3087,22712.0
2023-10-31 15:10:00,179.8,180.1,179.8,180.02,14231.0,173.2895,173.5786,173.2895,173.5015,14231.0
2023-10-31 15:20:00,180.07,180.11,179.81,180.03,27093.0,173.5497,173.5882,173.2991,173.5111,27093.0
2023-10-31 15:30:00,180.04,180.04,179.7,179.77,33682.0,173.5208,173.5208,173.1931,173.2605,33682.0
2023-10-31 15:40:00,179.73,179.99,179.7,179.92,49106.0,173.222,173.4726,173.1931,173.4051,49106.0
2023-10-31 15:50:00,179.91,180.06,179.27,179.42,250447.0,173.3955,173.54,172.7787,172.9232,250447.0
2023-11-01 09:30:00,180.34,180.56,178.14,178.21,31582.0,173.8099,174.0219,171.6896,171.757,31582.0
2023-11-01 09:40:00,178.2,179.0,177.59,178.84,12102.0,171.7474,172.5184,171.1595,172.3642,12102.0
2023-11-01 09:50:00,178.7,178.82,178.28,178.45,9698.0,172.2293,172.3449,171.8245,171.9883,9698.0
2023-11-01 10:00:00,178.64,179.01,178.07,178.92,13743.0,172.1715,172.5281,171.6221,172.4413,13743.0
2023-11-01 10:10:00,179.0,179.22,178.86,178.93,5948.0,172.5184,172.7305,172.3835,172.451,5948.0
2023-11-01 10:20:00,178.98,179.3,178.64,178.64,5670.0,172.4992,172.8076,172.1715,172.1715,5670.0
2023-11-01 10:30:00,178.79,179.01,178.29,178.9,8513.0,172.316,172.5281,171.8341,172.4221,8513.0
2023-11-01 10:40:00,178.89,179.41,178.84,178.86,8700.0,172.4124,172.9136,172.3642,172.3835,8700.0
2023-11-01 10:50:00,178.75,179.25,178.75,179.07,9404.0,172.2775,172.7594,172.2775,172.5859,9404.0
2023-11-01 11:00:00,179.08,179.29,178.91,179.29,14287.0,172.5955,172.7979,172.4317,172.7979,14287.0
2023-11-01 11:10:00,179.19,179.5,178.93,179.17,10319.0,172.7015,173.0003,172.451,172.6823,10319.0
2023-11-01 11:20:00,179.17,179.18,178.21,178.33,13267.0,172.6823,172.6919,171.757,171.8727,13267.0
2023-11-01 11:30:00,178.3,178.7,178.23,178.39,10929.0,171.8438,172.2293,171.7763,171.9305,10929.0
2023-11-01 11:40:00,178.33,178.53,178.12,178.34,6973.0,171.8727,172.0654,171.6703,171.8823,6973.0
2023-11-01 11:50:00,178.31,178.56,178.2,178.48,5284.0,171.8534,172.0944,171.7474,172.0173,5284.0
2023-11-01 12:00:00,178.53,178.62,178.35,178.62,7784.0,172.0654,172.1522,171.892,172.1522,7784.0
2023-11-01 12:10:00,178.54,178.63,178.31,178.56,12107.0,172.0751,172.1618,171.8534,172.0944,12107.0
2023-11-01 12:20:00,178.51,178.8,178.5,178.68,9729.0,172.0462,172.3257,172.0365,172.21,9729.0
2023-11-01 12:30:00,178.69,178.89,178.63,178.65,14011.0,172.2197,172.4124,172.1618,172.1811,14011.0
2023-11-01 12:40:00,178.61,178.65,178.44,178.5,5052.0,172.1426,172.1811,171.9787,172.0365,5052.0
2023-11-01 12:50:00,178.52,178.63,178.44,178.47,9156.0,172.0558,172.1618,171.9787,172.0076,9156.0
2023-11-01 13:00:00,178.5,178.62,178.42,178.53,10569.0,172.0365,172.1522,171.9594,172.0654,10569.0
2023-11-01 13:10:00,178.64,178.89,178.58,178.76,11534.0,172.1715,172.4124,172.1136,172.2871,11534.0
2023-11-01 13:20:00,178.75,178.75,178.15,178.24,8864.0,172.2775,172.2775,171.6992,171.7859,8864.0
2023-11-01 13:30:00,178.22,178.42,178.14,178.28,9680.0,171.7667,171.9594,171.6896,171.8245,9680.0
2023-11-01 13:40:00,178.32,178.75,178.3,178.44,17305.0,171.8631,172.2775,171.8438,171.9787,17305.0
2023-11-01 13:50:00,178.54,178.77,178.53,178.66,6942.0,172.0751,172.2968,172.0654,172.1907,6942.0
2023-11-01 14:00:00,178.7,178.71,178.41,178.5,12378.0,172.2293,172.2389,171.9498,172.0365,12378.0
2023-11-01 14:10:00,178.63,178.87,178.49,178.86,8071.0,172.1618,172.3931,172.0269,172.3835,8071.0
2023-11-01 14:20:00,178.82,178.84,178.52,178.71,10858.0,172.3449,172.3642,172.0558,172.2389,10858.0
2023-11-01 14:30:00,178.71,178.82,178.47,178.5,10816.0,172.2389,172.3449,172.0076,172.0365,10816.0
2023-11-01 14:40:00,178.51,178.67,178.35,178.44,20284.0,172.0462,172.2004,171.892,171.9787,20284.0
2023-11-01 14:50:00,178.51,179.09,178.37,179.0,10879.0,172.0462,172.6052,171.9112,172.5184,10879.0
2023-11-01 15:00:00,179.02,179.26,178.85,179.06,12361.0,172.5377,172.769,172.3739,172.5763,12361.0
2023-11-01 15:10:00,179.07,179.33,178.92,179.08,17082.0,172.5859,172.8365,172.4413,172.5955,17082.0
2023-11-01 15:20:00,179.16,179.47,179.08,179.36,50185.0,172.6726,172.9714,172.5955,172.8654,50185.0
2023-11-01 15:30:00,179.36,179.68,179.34,179.6,50870.0,172.8654,173.1738,172.8461,173.0967,50870.0
2023-11-01 15:40:00,179.62,179.65,179.08,179.19,59681.0,173.116,173.1449,172.5955,172.7015,59681.0
2023-11-01 15:50:00,179.15,179.22,178.61,178.72,241283.0,172.663,172.7305,172.1426,172.2486,241283.0
2023-11-02 09:30:00,179.05,180.56,179.0,180.53,50796.0,172.5666,174.0219,172.5184,173.993,50796.0
2023-11-02 09:40:00,180.53,180.76,179.95,180.26,40980.0,173.993,174.2147,173.434,173.7328,40980.0
2023-11-02 09:50:00,180.27,180.62,180.18,180.38,31351.0,173.7424,174.0798,173.6557,173.8485,31351.0
2023-11-02 10:00:00,180.18,181.39,180.18,181.27,18542.0,173.6557,174.8219,173.6557,174.7062,18542.0
2023-11-02 10:10:00,181.28,182.24,181.14,181.92,49795.0,174.7159,175.6411,174.5809,175.3327,49795.0
2023-11-02 10:20:00,181.89,182.05,181.62,181.94,16640.0,175.3038,175.458,175.0436,175.352,16640.0
2023-11-02 10:30:00,182.0,182.39,181.85,181.9,38681.0,175.4098,175.7857,175.2652,175.3134,38681.0
2023-11-02 10:40:00,181.9,182.36,181.83,182.36,63545.0,175.3134,175.7568,175.246,175.7568,63545.0
2023-11-02 10:50:00,182.35,182.35,181.9,182.0,27998.0,175.7471,175.7471,175.3134,175.4098,27998.0
2023-11-02 11:00:00,182.0,182.23,181.85,182.23,35685.0,175.4098,175.6315,175.2652,175.6315,35685.0
2023-11-02 11:10:00,182.23,182.67,181.89,182.66,34509.0,175.6315,176.0555,175.3038,176.0459,34509.0
2023-11-02 11:20:00,182.66,182.94,182.57,182.7,14120.0,176.0459,176.3158,175.9592,176.0845,14120.0
2023-11-02 11:30:00,182.7,182.7,182.41,182.55,10797.0,176.0845,176.0845,175.805,175.9399,10797.0
2023-11-02 11:40:00,182.47,182.67,182.33,182.43,5668.0,175.8628,176.0555,175.7279,175.8242,5668.0
2023-11-02 11:50:00,182.33,182.89,182.07,182.51,27652.0,175.7279,176.2676,175.4773,175.9013,27652.0
2023-11-02 12:00:00,182.49,182.58,182.32,182.4,14534.0,175.8821,175.9688,175.7182,175.7953,14534.0
2023-11-02 12:10:00,182.4,182.64,182.32,182.64,8921.0,175.7953,176.0266,175.7182,176.0266,8921.0
2023-11-02 12:20:00,182.69,182.72,182.35,182.63,11249.0,176.0748,176.1037,175.7471,176.017,11249.0
2023-11-02 12:30:00,182.67,183.2,182.6,183.13,13443.0,176.0555,176.5663,175.9881,176.4989,13443.0
2023-11-02 12:40:00,183.19,183.51,182.96,183.49,18021.0,176.5567,176.8651,176.335,176.8458,18021.0
2023-11-02 12:50:00,183.48,183.92,183.43,183.71,35614.0,176.8362,177.2603,176.788,177.0579,35614.0
2023-11-02 13:00:00,183.66,183.86,183.49,183.49,37642.0,177.0097,177.2024,176.8458,176.8458,37642.0
2023-11-02 13:10:00,183.5,183.89,183.41,183.87,37677.0,176.8555,177.2314,176.7687,177.2121,37677.0
2023-11-02 13:20:00,183.85,183.86,183.25,183.32,14793.0,177.1928,177.2024,176.6145,176.682,14793.0
2023-11-02 13:30:00,183.35,183.37,183.01,183.28,12598.0,176.7109,176.7302,176.3832,176.6435,12598.0
2023-11-02 13:40:00,183.25,183.25,182.91,182.96,8850.0,176.6145,176.6145,176.2868,176.335,8850.0
2023-11-02 13:50:00,182.93,183.2,182.81,183.14,11542.0,176.3061,176.5663,176.1905,176.5085,11542.0
2023-11-02 14:00:00,183.18,183.24,182.6,182.82,34336.0,176.5471,176.6049,175.9881,176.2001,34336.0
2023-11-02 14:10:00,182.78,182.83,182.62,182.82,14141.0,176.1616,176.2097,176.0073,176.2001,14141.0
2023-11-02 14:20:00,182.8,183.15,182.79,183.07,31959.0,176.1808,176.5182,176.1712,176.4411,31959.0
2023-11-02 14:30:00,183.14,183.4,183.06,183.33,47852.0,176.5085,176.7591,176.4314,176.6916,47852.0
2023-11-02 14:40:00,183.34,183.64,183.34,183.41,36749.0,176.7013,176.9904,176.7013,176.7687,36749.0
2023-11-02 14:50:00,183.38,183.4,183.12,183.4,23293.0,176.7398,176.7591,176.4892,176.7591,23293.0
2023-11-02 15:00:00,183.36,183.36,183.06,183.15,17313.0,176.7206,176.7206,176.4314,176.5182,17313.0
2023-11-02 15:10:00,183.04,183.04,182.82,182.92,24455.0,176.4121,176.4121,176.2001,176.2965,24455.0
2023-11-02 15:20:00,182.96,183.04,182.66,182.84,29758.0,176.335,176.4121,176.0459,176.2194,29758.0
2023-11-02 15:30:00,182.84,183.06,182.83,182.98,31428.0,176.2194,176.4314,176.2097,176.3543,31428.0
2023-11-02 15:40:00,182.99,183.61,182.96,183.2,59019.0,176.364,176.9615,176.335,176.5663,59019.0
2023-11-02 15:50:00,183.17,183.45,183.02,183.06,156299.0,176.5374,176.8073,176.3929,176.4314,156299.0
2023-11-03 09:30:00,183.56,184.2,183.11,184.16,29730.0,176.9133,177.5301,176.4796,177.4916,29730.0
2023-11-03 09:40:00,184.17,184.51,183.67,183.77,47720.0,177.5012,177.8289,177.0193,177.1157,47720.0
2023-11-03 09:50:00,183.8,184.39,183.37,183.9,25934.0,177.1446,177.7133,176.7302,177.241,25934.0
2023-11-03 10:00:00,184.27,184.5,183.98,184.03,20459.0,177.5976,177.8193,177.3181,177.3663,20459.0
2023-11-03 10:10:00,184.13,184.71,183.95,184.61,17143.0,177.4627,178.0217,177.2892,177.9253,17143.0
2023-11-03 10:20:00,184.52,184.9,184.38,184.5,19422.0,177.8386,178.2048,177.7036,177.8193,19422.0
2023-11-03 10:30:00,184.39,184.59,184.31,184.48,14745.0,177.7133,177.906,177.6362,177.8,14745.0
2023-11-03 10:40:00,184.47,185.09,184.39,184.63,20686.0,177.7904,178.3879,177.7133,177.9446,20686.0
2023-11-03 10:50:00,184.64,184.7,184.36,184.5,19770.0,177.9542,178.012,177.6843,177.8193,19770.0
2023-11-03 11:00:00,184.58,184.99,184.56,184.66,19977.0,177.8964,178.2915,177.8771,177.9735,19977.0
2023-11-03 11:10:00,184.69,185.23,184.64,185.06,20130.0,178.0024,178.5228,177.9542,178.359,20130.0
2023-11-03 11:20:00,185.1,185.35,184.97,185.15,24096.0,178.3975,178.6385,178.2723,178.4457,24096.0
2023-11-03 11:30:00,185.15,185.26,184.91,185.12,42762.0,178.4457,178.5518,178.2144,178.4168,42762.0
2023-11-03 11:40:00,185.1,185.15,184.87,184.87,20270.0,178.3975,178.4457,178.1759,178.1759,20270.0
2023-11-03 11:50:00,185.07,185.45,184.9,185.25,21214.0,178.3686,178.7349,178.2048,178.5421,21214.0
2023-11-03 12:00:00,185.27,185.38,185.03,185.23,26450.0,178.5614,178.6674,178.3301,178.5228,26450.0
2023-11-03 12:10:00,185.26,185.6,185.12,185.6,22078.0,178.5518,178.8794,178.4168,178.8794,22078.0
2023-11-03 12:20:00,185.54,185.54,185.25,185.37,12619.0,178.8216,178.8216,178.5421,178.6578,12619.0
2023-11-03 12:30:00,185.37,185.87,185.36,185.81,20867.0,178.6578,179.1397,178.6481,179.0818,20867.0
2023-11-03 12:40:00,185.83,186.07,185.79,185.92,42511.0,179.1011,179.3324,179.0626,179.1879,42511.0
2023-11-03 12:50:00,185.92,186.28,185.88,186.25,31177.0,179.1879,179.5348,179.1493,179.5059,31177.0
2023-11-03 13:00:00,186.25,186.57,186.16,186.45,34712.0,179.5059,179.8143,179.4192,179.6987,34712.0
2023-11-03 13:10:00,186.46,186.7,186.39,186.58,30568.0,179.7083,179.9396,179.6408,179.824,30568.0
2023-11-03 13:20:00,186.6,186.72,186.41,186.6,18465.0,179.8432,179.9589,179.6601,179.8432,18465.0
2023-11-03 13:30:00,186.55,186.75,186.43,186.64,24951.0,179.795,179.9878,179.6794,179.8818,24951.0
2023-11-03 13:40:00,186.58,186.7,186.55,186.67,43102.0,179.824,179.9396,179.795,179.9107,43102.0
2023-11-03 13:50:00,186.66,186.8,186.39,186.6,14602.0,179.9011,180.036,179.6408,179.8432,14602.0
2023-11-03 14:00:00,186.57,186.6,186.15,186.2,20441.0,179.8143,179.8432,179.4095,179.4577,20441.0
2023-11-03 14:10:00,186.2,186.43,186.15,186.31,22834.0,179.4577,179.6794,179.4095,179.5637,22834.0
2023-11-03 14:20:00,186.35,186.4,186.13,186.28,24803.0,179.6023,179.6505,179.3903,179.5348,24803.0
2023-11-03 14:30:00,186.29,186.29,186.06,186.12,16828.0,179.5445,179.5445,179.3228,179.3806,16828.0
2023-11-03 14:40:00,186.11,186.49,186.06,186.49,22933.0,179.371,179.7372,179.3228,179.7372,22933.0
2023-11-03 14:50:00,186.47,186.51,186.35,186.47,18375.0,179.7179,179.7565,179.6023,179.7179,18375.0
2023-11-03 15:00:00,186.47,186.52,186.37,186.45,19020.0,179.7179,179.7661,179.6216,179.6987,19020.0
2023-11-03 15:10:00,186.45,186.58,186.43,186.47,19032.0,179.6987,179.824,179.6794,179.7179,19032.0
2023-11-03 15:20:00,186.51,186.56,186.3,186.42,37502.0,179.7565,179.8047,179.5541,179.6698,37502.0
2023-11-03 15:30:00,186.38,186.44,186.14,186.4,60047.0,179.6312,179.689,179.3999,179.6505,60047.0
2023-11-03 15:40:00,186.38,186.55,186.14,186.18,131083.0,179.6312,179.795,179.3999,179.4384,131083.0
2023-11-03 15:50:00,186.15,186.15,185.35,185.75,313532.0,179.4095,179.4095,178.6385,179.024,313532.0
2023-11-06 09:30:00,185.5,185.68,185.13,185.49,31633.0,178.7831,178.9565,178.4265,178.7734,31633.0
2023-11-06 09:40:00,185.45,185.66,184.63,185.53,12305.0,178.7349,178.9373,177.9446,178.812,12305.0
2023-11-06 09:50:00,185.55,185.63,185.32,185.4,6431.0,178.8313,178.9084,178.6096,178.6867,6431.0
2023-11-06 10:00:00,185.48,185.56,185.09,185.37,31827.0,178.7638,178.8409,178.3879,178.6578,31827.0
2023-11-06 10:10:00,185.29,185.41,185.13,185.29,23456.0,178.5807,178.6963,178.4265,178.5807,23456.0
2023-11-06 10:20:00,185.25,185.26,184.58,184.61,23282.0,178.5421,178.5518,177.8964,177.9253,23282.0
2023-11-06 10:30:00,184.53,184.53,184.1,184.44,10854.0,177.8482,177.8482,177.4338,177.7614,10854.0
2023-11-06 10:40:00,184.38,184.38,183.84,184.22,15080.0,177.7036,177.7036,177.1832,177.5494,15080.0
2023-11-06 10:50:00,184.19,184.32,183.8,183.97,13674.0,177.5205,177.6458,177.1446,177.3085,13674.0
2023-11-06 11:00:00,184.02,184.11,183.23,183.23,7629.0,177.3567,177.4434,176.5953,176.5953,7629.0
2023-11-06 11:10:00,183.07,183.26,182.95,182.99,6171.0,176.4411,176.6242,176.3254,176.364,6171.0
2023-11-06 11:20:00,182.92,183.61,182.92,183.35,13922.0,176.2965,176.9615,176.2965,176.7109,13922.0
2023-11-06 11:30:00,183.31,183.31,182.85,182.89,18174.0,176.6724,176.6724,176.229,176.2676,18174.0
2023-11-06 11:40:00,182.95,183.02,182.87,182.9,23069.0,176.3254,176.3929,176.2483,176.2772,23069.0
2023-11-06 11:50:00,182.9,182.94,182.6,182.65,17869.0,176.2772,176.3158,175.9881,176.0363,17869.0
2023-11-06 12:00:00,182.7,182.88,182.32,182.42,16137.0,176.0845,176.2579,175.7182,175.8146,16137.0
2023-11-06 12:10:00,182.56,182.57,181.98,182.39,33661.0,175.9495,175.9592,175.3905,175.7857,33661.0
2023-11-06 12:20:00,182.36,182.7,182.3,182.48,16212.0,175.7568,176.0845,175.6989,175.8724,16212.0
2023-11-06 12:30:00,182.44,182.65,182.39,182.61,12111.0,175.8339,176.0363,175.7857,175.9977,12111.0
2023-11-06 12:40:00,182.61,182.93,182.5,182.5,24552.0,175.9977,176.3061,175.8917,175.8917,24552.0
2023-11-06 12:50:00,182.42,182.47,182.3,182.44,21038.0,175.8146,175.8628,175.6989,175.8339,21038.0
2023-11-06 13:00:00,182.42,182.44,181.81,181.81,23594.0,175.8146,175.8339,175.2267,175.2267,23594.0
2023-11-06 13:10:00,181.86,182.21,181.79,182.2,12394.0,175.2749,175.6122,175.2074,175.6026,12394.0
2023-11-06 13:20:00,182.23,182.56,182.1,182.37,10647.0,175.6315,175.9495,175.5062,175.7664,10647.0
2023-11-06 13:30:00,182.33,182.39,182.21,182.39,17157.0,175.7279,175.7857,175.6122,175.7857,17157.0
2023-11-06 13:40:00,182.31,182.51,182.3,182.4,15613.0,175.7086,175.9013,175.6989,175.7953,15613.0
2023-11-06 13:50:00,182.33,182.38,182.1,182.1,15643.0,175.7279,175.776,175.5062,175.5062,15643.0
2023-11-06 14:00:00,182.02,182.31,182.02,182.19,10979.0,175.4291,175.7086,175.4291,175.5929,10979.0
2023-11-06 14:10:00,182.19,182.36,181.88,182.0,31009.0,175.5929,175.7568,175.2941,175.4098,31009.0
2023-11-06 14:20:00,182.01,182.34,181.89,182.34,23060.0,175.4194,175.7375,175.3038,175.7375,23060.0
2023-11-06 14:30:00,182.29,182.66,182.27,182.52,8456.0,175.6893,176.0459,175.67,175.911,8456.0
2023-11-06 14:40:00,182.49,182.75,182.48,182.73,8630.0,175.8821,176.1326,175.8724,176.1134,8630.0
2023-11-06 14:50:00,182.76,182.87,182.72,182.78,11576.0,176.1423,176.2483,176.1037,176.1616,11576.0
2023-11-06 15:00:00,182.75,182.9,182.38,182.46,25600.0,176.1326,176.2772,175.776,175.8531,25600.0
2023-11-06 15:10:00,182.46,182.53,181.59,181.73,34316.0,175.8531,175.9206,175.0146,175.1496,34316.0
2023-11-06 15:20:00,181.7,182.16,181.69,182.0,21239.0,175.1207,175.564,175.111,175.4098,21239.0
2023-11-06 15:30:00,182.03,182.2,181.91,182.17,46896.0,175.4387,175.6026,175.3231,175.5736,46896.0
2023-11-06 15:40:00,182.14,182.19,181.82,181.89,33982.0,175.5447,175.5929,175.2363,175.3038,33982.0
2023-11-06 15:50:00,181.87,181.96,181.36,181.78,211826.0,175.2845,175.3712,174.793,175.1978,211826.0
2023-11-07 09:30:00,181.38,181.92,181.08,181.92,15006.0,174.8122,175.3327,174.5231,175.3327,15006.0
2023-11-07 09:40:00,181.72,181.92,181.14,181.3,6243.0,175.1399,175.3327,174.5809,174.7351,6243.0
2023-11-07 09:50:00,181.3,181.81,181.12,181.66,8345.0,174.7351,175.2267,174.5617,175.0821,8345.0
2023-11-07 10:00:00,181.81,181.96,181.65,181.93,9230.0,175.2267,175.3712,175.0725,175.3423,9230.0
2023-11-07 10:10:00,181.84,182.93,181.83,182.53,10987.0,175.2556,176.3061,175.246,175.9206,10987.0
2023-11-07 10:20:00,182.46,182.66,182.24,182.57,7020.0,175.8531,176.0459,175.6411,175.9592,7020.0
2023-11-07 10:30:00,182.48,182.54,182.26,182.45,8907.0,175.8724,175.9302,175.6604,175.8435,8907.0
2023-11-07 10:40:00,182.45,183.09,182.44,182.95,43105.0,175.8435,176.4603,175.8339,176.3254,43105.0
2023-11-07 10:50:00,182.9,183.21,182.41,182.76,39370.0,176.2772,176.576,175.805,176.1423,39370.0
2023-11-07 11:00:00,182.63,182.76,182.34,182.39,19690.0,176.017,176.1423,175.7375,175.7857,19690.0
2023-11-07 11:10:00,182.4,182.61,182.13,182.51,5285.0,175.7953,175.9977,175.5351,175.9013,5285.0
2023-11-07 11:20:00,182.49,182.67,182.48,182.62,5982.0,175.8821,176.0555,175.8724,176.0073,5982.0
2023-11-07 11:30:00,182.66,182.69,182.49,182.55,4390.0,176.0459,176.0748,175.8821,175.9399,4390.0
2023-11-07 11:40:00,182.53,182.66,182.41,182.66,9291.0,175.9206,176.0459,175.805,176.0459,9291.0
2023-11-07 11:50:00,182.63,182.7,182.56,182.7,6050.0,176.017,176.0845,175.9495,176.0845,6050.0
2023-11-07 12:00:00,182.66,183.05,182.62,183.0,12414.0,176.0459,176.4218,176.0073,176.3736,12414.0
2023-11-07 12:10:00,182.99,183.01,182.6,182.64,7615.0,176.364,176.3832,175.9881,176.0266,7615.0
2023-11-07 12:20:00,182.56,182.72,182.56,182.6,3356.0,175.9495,176.1037,175.9495,175.9881,3356.0
2023-11-07 12:30:00,182.59,182.72,182.42,182.59,9960.0,175.9784,176.1037,175.8146,175.9784,9960.0
2023-11-07 12:40:00,182.51,182.59,182.48,182.5,4982.0,175.9013,175.9784,175.8724,175.8917,4982.0
2023-11-07 12:50:00,182.48,182.6,182.38,182.59,4490.0,175.8724,175.9881,175.776,175.9784,4490.0
2023-11-07 13:00:00,182.64,183.18,182.61,183.18,7628.0,176.0266,176.5471,175.9977,176.5471,7628.0
2023-11-07 13:10:00,183.18,183.18,182.89,182.92,5122.0,176.5471,176.5471,176.2676,176.2965,5122.0
2023-11-07 13:20:00,182.94,183.05,182.87,182.94,4812.0,176.3158,176.4218,176.2483,176.3158,4812.0
2023-11-07 13:30:00,182.91,183.2,182.91,183.12,4348.0,176.2868,176.5663,176.2868,176.4892,4348.0
2023-11-07 13:40:00,183.12,183.39,183.04,183.24,48602.0,176.4892,176.7495,176.4121,176.6049,48602.0
2023-11-07 13:50:00,183.24,183.5,183.24,183.42,16031.0,176.6049,176.8555,176.6049,176.7784,16031.0
2023-11-07 14:00:00,183.42,183.61,183.06,183.06,19384.0,176.7784,176.9615,176.4314,176.4314,19384.0
2023-11-07 14:10:00,183.12,183.22,182.94,183.22,14843.0,176.4892,176.5856,176.3158,176.5856,14843.0
2023-11-07 14:20:00,183.2,183.23,183.1,183.17,17104.0,176.5663,176.5953,176.47,176.5374,17104.0
2023-11-07 14:30:00,183.17,183.29,183.09,183.27,9813.0,176.5374,176.6531,176.4603,176.6338,9813.0
2023-11-07 14:40:00,183.28,183.47,183.27,183.42,12536.0,176.6435,176.8266,176.6338,176.7784,12536.0
2023-11-07 14:50:00,183.45,183.48,183.36,183.45,17950.0,176.8073,176.8362,176.7206,176.8073,17950.0
2023-11-07 15:00:00,183.42,183.62,183.4,183.54,16259.0,176.7784,176.9711,176.7591,176.894,16259.0
2023-11-07 15:10:00,183.59,183.59,182.99,183.07,8682.0,176.9422,176.9422,176.364,176.4411,8682.0
2023-11-07 15:20:00,183.07,183.21,182.93,183.1,7970.0,176.4411,176.576,176.3061,176.47,7970.0
2023-11-07 15:30:00,183.07,183.43,183.07,183.29,15476.0,176.4411,176.788,176.4411,176.6531,15476.0
2023-11-07 15:40:00,183.29,183.46,183.23,183.34,24178.0,176.6531,176.8169,176.5953,176.7013,24178.0
2023-11-07 15:50:00,183.34,183.37,182.72,182.94,131570.0,176.7013,176.7302,176.1037,176.3158,131570.0
2023-11-08 09:30:00,182.33,183.09,181.22,181.4,9947.0,175.7279,176.4603,174.658,174.8315,9947.0
2023-11-08 09:40:00,181.4,182.33,181.39,182.03,13173.0,174.8315,175.7279,174.8219,175.4387,13173.0
2023-11-08 09:50:00,182.05,182.08,181.76,181.81,6747.0,175.458,175.4869,175.1785,175.2267,6747.0
2023-11-08 10:00:00,181.77,181.81,180.87,181.0,29413.0,175.1881,175.2267,174.3207,174.446,29413.0
2023-11-08 10:10:00,180.98,181.15,180.49,180.81,13708.0,174.4267,174.5906,173.9545,174.2629,13708.0
2023-11-08 10:20:00,180.75,181.47,180.65,181.4,7502.0,174.2051,174.899,174.1087,174.8315,7502.0
2023-11-08 10:30:00,181.32,181.38,180.96,181.0,7825.0,174.7544,174.8122,174.4075,174.446,7825.0
2023-11-08 10:40:00,181.0,181.28,180.86,181.28,10464.0,174.446,174.7159,174.3111,174.7159,10464.0
2023-11-08 10:50:00,181.18,181.27,180.97,181.18,9846.0,174.6195,174.7062,174.4171,174.6195,9846.0
2023-11-08 11:00:00,181.23,181.27,181.04,181.06,7901.0,174.6677,174.7062,174.4846,174.5038,7901.0
2023-11-08 11:10:00,181.01,181.27,181.01,181.19,6281.0,174.4556,174.7062,174.4556,174.6291,6281.0
2023-11-08 11:20:00,181.25,181.65,181.25,181.49,12377.0,174.687,175.0725,174.687,174.9183,12377.0
2023-11-08 11:30:00,181.5,181.54,181.3,181.34,18904.0,174.9279,174.9665,174.7351,174.7737,18904.0
2023-11-08 11:40:00,181.34,181.49,181.22,181.41,8685.0,174.7737,174.9183,174.658,174.8412,8685.0
2023-11-08 11:50:00,181.43,181.44,180.94,181.1,12403.0,174.8604,174.8701,174.3882,174.5424,12403.0
2023-11-08 12:00:00,181.1,181.1,180.39,180.43,29413.0,174.5424,174.5424,173.8581,173.8966,29413.0
2023-11-08 12:10:00,180.41,180.52,179.96,180.49,14898.0,173.8774,173.9834,173.4437,173.9545,14898.0
2023-11-08 12:20:00,180.41,180.59,180.33,180.45,5947.0,173.8774,174.0509,173.8003,173.9159,5947.0
2023-11-08 12:30:00,180.47,180.6,180.29,180.53,8507.0,173.9352,174.0605,173.7617,173.993,8507.0
2023-11-08 12:40:00,180.46,180.57,180.34,180.57,16011.0,173.9256,174.0316,173.8099,174.0316,16011.0
2023-11-08 12:50:00,180.53,180.6,180.35,180.51,8743.0,173.993,174.0605,173.8195,173.9738,8743.0
2023-11-08 13:00:00,180.49,180.69,180.4,180.67,7086.0,173.9545,174.1472,173.8677,174.128,7086.0
2023-11-08 13:10:00,180.66,180.66,180.38,180.38,4872.0,174.1183,174.1183,173.8485,173.8485,4872.0
2023-11-08 13:20:00,180.38,180.53,180.38,180.5,6135.0,173.8485,173.993,173.8485,173.9641,6135.0
2023-11-08 13:30:00,180.54,180.67,180.44,180.48,10096.0,174.0027,174.128,173.9063,173.9448,10096.0
2023-11-08 13:40:00,180.41,180.42,180.13,180.42,6809.0,173.8774,173.887,173.6075,173.887,6809.0
2023-11-08 13:50:00,180.42,180.8,180.4,180.8,14640.0,173.887,174.2533,173.8677,174.2533,14640.0
2023-11-08 14:00:00,180.78,180.98,180.61,180.63,7434.0,174.234,174.4267,174.0701,174.0894,7434.0
2023-11-08 14:10:00,180.63,180.75,180.47,180.75,7401.0,174.0894,174.2051,173.9352,174.2051,7401.0
2023-11-08 14:20:00,180.72,180.73,180.62,180.65,7158.0,174.1761,174.1858,174.0798,174.1087,7158.0
2023-11-08 14:30:00,180.65,180.79,180.62,180.7,15642.0,174.1087,174.2436,174.0798,174.1569,15642.0
2023-11-08 14:40:00,180.74,180.89,180.7,180.88,9195.0,174.1954,174.34,174.1569,174.3304,9195.0
2023-11-08 14:50:00,180.84,181.05,180.84,181.05,15385.0,174.2918,174.4942,174.2918,174.4942,15385.0
2023-11-08 15:00:00,181.01,181.16,180.97,181.1,14140.0,174.4556,174.6002,174.4171,174.5424,14140.0
2023-11-08 15:10:00,181.13,181.3,181.0,181.23,12720.0,174.5713,174.7351,174.446,174.6677,12720.0
2023-11-08 15:20:00,181.24,181.24,181.0,181.2,11272.0,174.6773,174.6773,174.446,174.6388,11272.0
2023-11-08 15:30:00,181.12,181.49,181.11,181.42,22223.0,174.5617,174.9183,174.552,174.8508,22223.0
2023-11-08 15:40:00,181.38,181.74,181.38,181.49,23714.0,174.8122,175.1592,174.8122,174.9183,23714.0
2023-11-08 15:50:00,181.49,181.56,181.4,181.51,85814.0,174.9183,174.9857,174.8315,174.9375,85814.0
2023-11-09 09:30:00,182.59,182.59,181.61,182.02,13201.0,175.9784,175.9784,175.0339,175.4291,13201.0
2023-11-09 09:40:00,181.97,182.2,181.72,182.2,4349.0,175.3809,175.6026,175.1399,175.6026,4349.0
2023-11-09 09:50:00,182.2,182.28,181.99,182.25,5916.0,175.6026,175.6797,175.4002,175.6507,5916.0
2023-11-09 10:00:00,182.29,182.32,181.94,182.19,9369.0,175.6893,175.7182,175.352,175.5929,9369.0
2023-11-09 10:10:00,182.11,182.15,181.88,181.88,11646.0,175.5158,175.5544,175.2941,175.2941,11646.0
2023-11-09 10:20:00,181.88,182.32,181.84,182.19,6608.0,175.2941,175.7182,175.2556,175.5929,6608.0
2023-11-09 10:30:00,182.15,182.37,181.83,182.0,11411.0,175.5544,175.7664,175.246,175.4098,11411.0
2023-11-09 10:40:00,181.99,182.28,181.99,182.24,12620.0,175.4002,175.6797,175.4002,175.6411,12620.0
2023-11-09 10:50:00,182.21,182.3,181.93,182.23,10894.0,175.6122,175.6989,175.3423,175.6315,10894.0
2023-11-09 11:00:00,182.23,182.42,182.21,182.29,10143.0,175.6315,175.8146,175.6122,175.6893,10143.0
2023-11-09 11:10:00,182.34,182.63,182.34,182.36,14852.0,175.7375,176.017,175.7375,175.7568,14852.0
2023-11-09 11:20:00,182.36,182.52,182.28,182.34,11812.0,175.7568,175.911,175.6797,175.7375,11812.0
2023-11-09 11:30:00,182.34,182.46,182.08,182.08,14505.0,175.7375,175.8531,175.4869,175.4869,14505.0
2023-11-09 11:40:00,182.09,182.09,181.54,181.6,8295.0,175.4965,175.4965,174.9665,175.0243,8295.0
2023-11-09 11:50:00,181.61,181.61,181.25,181.39,10210.0,175.0339,175.0339,174.687,174.8219,10210.0
2023-11-09 12:00:00,181.38,181.78,181.38,181.75,4814.0,174.8122,175.1978,174.8122,175.1689,4814.0
2023-11-09 12:10:00,181.69,181.88,181.64,181.8,6719.0,175.111,175.2941,175.0628,175.217,6719.0
2023-11-09 12:20:00,181.88,181.98,181.74,181.77,7354.0,175.2941,175.3905,175.1592,175.1881,7354.0
2023-11-09 12:30:00,181.76,181.81,181.52,181.52,3752.0,175.1785,175.2267,174.9472,174.9472,3752.0
2023-11-09 12:40:00,181.57,181.66,181.44,181.47,4863.0,174.9954,175.0821,174.8701,174.899,4863.0
2023-11-09 12:50:00,181.43,181.6,181.34,181.56,8673.0,174.8604,175.0243,174.7737,174.9857,8673.0
2023-11-09 13:00:00,181.53,181.57,180.98,181.0,21107.0,174.9568,174.9954,174.4267,174.446,21107.0
2023-11-09 13:10:00,181.04,181.17,180.79,180.83,6467.0,174.4846,174.6099,174.2436,174.2822,6467.0
2023-11-09 13:20:00,180.92,181.07,180.87,180.91,7619.0,174.3689,174.5135,174.3207,174.3593,7619.0
2023-11-09 13:30:00,180.87,180.95,180.47,180.59,8424.0,174.3207,174.3978,173.9352,174.0509,8424.0
2023-11-09 13:40:00,180.58,180.84,180.55,180.77,17983.0,174.0412,174.2918,174.0123,174.2243,17983.0
2023-11-09 13:50:00,180.81,180.89,180.68,180.78,11385.0,174.2629,174.34,174.1376,174.234,11385.0
2023-11-09 14:00:00,180.8,180.8,180.16,180.24,30343.0,174.2533,174.2533,173.6364,173.7135,30343.0
2023-11-09 14:10:00,180.2,180.24,179.85,179.9,7434.0,173.675,173.7135,173.3377,173.3858,7434.0
2023-11-09 14:20:00,179.96,180.15,179.94,180.04,8091.0,173.4437,173.6268,173.4244,173.5208,8091.0
2023-11-09 14:30:00,179.95,180.0,179.67,179.75,7994.0,173.434,173.4822,173.1642,173.2413,7994.0
2023-11-09 14:40:00,179.7,179.81,179.56,179.81,9360.0,173.1931,173.2991,173.0582,173.2991,9360.0
2023-11-09 14:50:00,179.78,180.1,179.69,180.06,12628.0,173.2702,173.5786,173.1834,173.54,12628.0
2023-11-09 15:00:00,180.07,180.37,180.07,180.33,5574.0,173.5497,173.8388,173.5497,173.8003,5574.0
2023-11-09 15:10:00,180.32,180.42,180.19,180.38,10094.0,173.7906,173.887,173.6653,173.8485,10094.0
2023-11-09 15:20:00,180.43,180.44,180.29,180.29,10244.0,173.8966,173.9063,173.7617,173.7617,10244.0
2023-11-09 15:30:00,180.29,180.5,180.29,180.46,35948.0,173.7617,173.9641,173.7617,173.9256,35948.0
2023-11-09 15:40:00,180.42,180.67,180.41,180.62,24236.0,173.887,174.128,173.8774,174.0798,24236.0
2023-11-09 15:50:00,180.66,180.98,180.65,180.74,116638.0,174.1183,174.4267,174.1087,174.1954,116638.0
2023-11-10 09:30:00,181.42,182.33,180.9,182.31,16380.0,174.8508,175.7279,174.3496,175.7086,16380.0
2023-11-10 09:40:00,182.31,182.31,181.53,181.93,12665.0,175.7086,175.7086,174.9568,175.3423,12665.0
2023-11-10 09:50:00,181.94,182.18,181.71,182.18,8810.0,175.352,175.5833,175.1303,175.5833,8810.0
2023-11-10 10:00:00,181.81,181.9,181.16,181.27,5727.0,175.2267,175.3134,174.6002,174.7062,5727.0
2023-11-10 10:10:00,181.27,181.65,181.18,181.59,6074.0,174.7062,175.0725,174.6195,175.0146,6074.0
2023-11-10 10:20:00,181.61,181.88,181.61,181.81,16293.0,175.0339,175.2941,175.0339,175.2267,16293.0
2023-11-10 10:30:00,181.75,181.81,181.0,181.01,8255.0,175.1689,175.2267,174.446,174.4556,8255.0
2023-11-10 10:40:00,180.93,181.02,180.65,180.72,6847.0,174.3785,174.4653,174.1087,174.1761,6847.0
2023-11-10 10:50:00,180.77,180.82,180.12,180.57,8417.0,174.2243,174.2725,173.5979,174.0316,8417.0
2023-11-10 11:00:00,180.66,181.27,180.63,181.21,6101.0,174.1183,174.7062,174.0894,174.6484,6101.0
2023-11-10 11:10:00,181.19,181.33,181.05,181.11,4666.0,174.6291,174.7641,174.4942,174.552,4666.0
2023-11-10 11:20:00,181.02,181.41,181.01,181.31,6570.0,174.4653,174.8412,174.4556,174.7448,6570.0
2023-11-10 11:30:00,181.39,181.53,181.27,181.37,6953.0,174.8219,174.9568,174.7062,174.8026,6953.0
2023-11-10 11:40:00,181.42,181.67,181.38,181.46,6746.0,174.8508,175.0917,174.8122,174.8894,6746.0
2023-11-10 11:50:00,181.59,181.63,181.36,181.48,3209.0,175.0146,175.0532,174.793,174.9086,3209.0
2023-11-10 12:00:00,181.48,181.74,181.43,181.5,7279.0,174.9086,175.1592,174.8604,174.9279,7279.0
2023-11-10 12:10:00,181.59,181.59,181.31,181.41,5860.0,175.0146,175.0146,174.7448,174.8412,5860.0
2023-11-10 12:20:00,181.39,181.52,181.27,181.49,4241.0,174.8219,174.9472,174.7062,174.9183,4241.0
2023-11-10 12:30:00,181.51,181.62,181.41,181.47,6641.0,174.9375,175.0436,174.8412,174.899,6641.0
2023-11-10 12:40:00,181.46,181.83,181.44,181.68,9594.0,174.8894,175.246,174.8701,175.1014,9594.0
2023-11-10 12:50:00,181.73,182.01,181.72,182.01,5084.0,175.1496,175.4194,175.1399,175.4194,5084.0
2023-11-10 13:00:00,181.98,182.02,181.84,181.84,4336.0,175.3905,175.4291,175.2556,175.2556,4336.0
2023-11-10 13:10:00,181.94,181.94,181.82,181.83,4328.0,175.352,175.352,175.2363,175.246,4328.0
2023-11-10 13:20:00,181.9,182.47,181.9,182.17,16220.0,175.3134,175.8628,175.3134,175.5736,16220.0
2023-11-10 13:30:00,182.2,182.38,182.02,182.12,10128.0,175.6026,175.776,175.4291,175.5255,10128.0
2023-11-10 13:40:00,182.13,182.27,182.11,182.22,3346.0,175.5351,175.67,175.5158,175.6218,3346.0
2023-11-10 13:50:00,182.12,182.18,182.0,182.15,3978.0,175.5255,175.5833,175.4098,175.5544,3978.0
2023-11-10 14:00:00,182.15,182.32,182.1,182.28,7108.0,175.5544,175.7182,175.5062,175.6797,7108.0
2023-11-10 14:10:00,182.18,182.45,182.17,182.39,3017.0,175.5833,175.8435,175.5736,175.7857,3017.0
2023-11-10 14:20:00,182.39,182.45,182.2,182.31,17566.0,175.7857,175.8435,175.6026,175.7086,17566.0
2023-11-10 14:30:00,182.31,182.45,182.26,182.43,11496.0,175.7086,175.8435,175.6604,175.8242,11496.0
2023-11-10 14:40:00,182.39,182.47,182.37,182.46,7043.0,175.7857,175.8628,175.7664,175.8531,7043.0
2023-11-10 14:50:00,182.41,182.46,182.24,182.3,16454.0,175.805,175.8531,175.6411,175.6989,16454.0
2023-11-10 15:00:00,182.3,182.58,182.3,182.52,9677.0,175.6989,175.9688,175.6989,175.911,9677.0
2023-11-10 15:10:00,182.46,182.49,182.28,182.37,14370.0,175.8531,175.8821,175.6797,175.7664,14370.0
2023-11-10 15:20:00,182.32,182.4,182.09,182.24,18426.0,175.7182,175.7953,175.4965,175.6411,18426.0
2023-11-10 15:30:00,182.18,182.37,182.17,182.25,12427.0,175.5833,175.7664,175.5736,175.6507,12427.0
2023-11-10 15:40:00,182.25,182.32,181.91,182.1,16491.0,175.6507,175.7182,175.3231,175.5062,16491.0
2023-11-10 15:50:00,182.21,182.41,181.79,182.17,63631.0,175.6122,175.805,175.2074,175.5736,63631.0
2023-11-13 09:30:00,183.34,183.59,182.35,182.67,22075.0,176.7013,176.9422,175.7471,176.0555,22075.0
2023-11-13 09:40:00,183.02,183.02,182.01,182.41,2568.0,176.3929,176.3929,175.4194,175.805,2568.0
2023-11-13 09:50:00,182.6,183.25,182.27,183.08,9634.0,175.9881,176.6145,175.67,176.4507,9634.0
2023-11-13 10:00:00,182.71,183.47,182.32,183.46,11062.0,176.0941,176.8266,175.7182,176.8169,11062.0
2023-11-13 10:10:00,183.47,184.24,183.29,183.99,14279.0,176.8266,177.5687,176.6531,177.3277,14279.0
2023-11-13 10:20:00,183.95,184.42,183.52,184.34,19883.0,177.2892,177.7422,176.8748,177.6651,19883.0
2023-11-13 10:30:00,184.11,184.56,184.11,184.21,11160.0,177.4434,177.8771,177.4434,177.5398,11160.0
2023-11-13 10:40:00,184.18,184.46,184.09,184.42,5222.0,177.5109,177.7807,177.4241,177.7422,5222.0
2023-11-13 10:50:00,184.45,184.92,184.41,184.59,14135.0,177.7711,178.2241,177.7325,177.906,14135.0
2023-11-13 11:00:00,184.57,184.58,183.93,184.01,8876.0,177.8867,177.8964,177.2699,177.347,8876.0
2023-11-13 11:10:00,183.97,184.47,183.96,184.4,14995.0,177.3085,177.7904,177.2988,177.7229,14995.0
2023-11-13 11:20:00,184.42,184.89,184.4,184.78,6010.0,177.7422,178.1952,177.7229,178.0891,6010.0
2023-11-13 11:30:00,184.94,185.11,184.68,184.79,12303.0,178.2433,178.4072,177.9928,178.0988,12303.0
2023-11-13 11:40:00,184.76,185.03,184.65,184.82,9761.0,178.0699,178.3301,177.9638,178.1277,9761.0
2023-11-13 11:50:00,184.88,185.0,184.7,184.76,8183.0,178.1855,178.3012,178.012,178.0699,8183.0
2023-11-13 12:00:00,184.83,184.83,184.58,184.7,3409.0,178.1373,178.1373,177.8964,178.012,3409.0
2023-11-13 12:10:00,184.8,185.05,184.78,185.05,14266.0,178.1084,178.3494,178.0891,178.3494,14266.0
2023-11-13 12:20:00,185.05,185.19,184.94,184.99,8575.0,178.3494,178.4843,178.2433,178.2915,8575.0
2023-11-13 12:30:00,185.05,185.05,184.85,184.92,8954.0,178.3494,178.3494,178.1566,178.2241,8954.0
2023-11-13 12:40:00,184.86,184.92,184.62,184.67,10970.0,178.1662,178.2241,177.9349,177.9831,10970.0
2023-11-13 12:50:00,184.74,185.0,184.74,185.0,5132.0,178.0506,178.3012,178.0506,178.3012,5132.0
2023-11-13 13:00:00,185.0,185.0,184.58,184.63,7478.0,178.3012,178.3012,177.8964,177.9446,7478.0
2023-11-13 13:10:00,184.64,184.9,184.59,184.9,12433.0,177.9542,178.2048,177.906,178.2048,12433.0
2023-11-13 13:20:00,184.87,184.94,184.63,184.63,5911.0,178.1759,178.2433,177.9446,177.9446,5911.0
2023-11-13 13:30:00,184.63,184.86,184.61,184.76,6857.0,177.9446,178.1662,177.9253,178.0699,6857.0
2023-11-13 13:40:00,184.78,185.0,184.78,185.0,4030.0,178.0891,178.3012,178.0891,178.3012,4030.0
2023-11-13 13:50:00,184.96,184.96,184.71,184.78,13626.0,178.2626,178.2626,178.0217,178.0891,13626.0
2023-11-13 14:00:00,184.78,184.83,184.52,184.63,6259.0,178.0891,178.1373,177.8386,177.9446,6259.0
2023-11-13 14:10:00,184.6,184.6,184.42,184.42,6020.0,177.9157,177.9157,177.7422,177.7422,6020.0
2023-11-13 14:20:00,184.26,184.28,184.03,184.15,8611.0,177.588,177.6072,177.3663,177.4819,8611.0
2023-11-13 14:30:00,184.24,184.26,184.04,184.04,3307.0,177.5687,177.588,177.3759,177.3759,3307.0
2023-11-13 14:40:00,184.12,184.31,184.08,184.22,7811.0,177.453,177.6362,177.4145,177.5494,7811.0
2023-11-13 14:50:00,184.23,184.33,184.11,184.17,9244.0,177.5591,177.6554,177.4434,177.5012,9244.0
2023-11-13 15:00:00,184.15,184.38,184.12,184.33,17183.0,177.4819,177.7036,177.453,177.6554,17183.0
2023-11-13 15:10:00,184.31,184.33,183.95,184.01,23464.0,177.6362,177.6554,177.2892,177.347,23464.0
2023-11-13 15:20:00,183.99,184.4,183.98,184.4,11934.0,177.3277,177.7229,177.3181,177.7229,11934.0
2023-11-13 15:30:00,184.38,184.49,183.85,183.97,9225.0,177.7036,177.8096,177.1928,177.3085,9225.0
2023-11-13 15:40:00,183.98,184.18,183.91,183.93,13229.0,177.3181,177.5109,177.2506,177.2699,13229.0
2023-11-13 15:50:00,183.92,183.99,183.73,183.83,62061.0,177.2603,177.3277,177.0772,177.1735,62061.0
2023-11-14 09:30:00,184.26,184.59,183.23,184.33,16727.0,177.588,177.906,176.5953,177.6554,16727.0
2023-11-14 09:40:00,184.19,184.49,183.92,184.39,11175.0,177.5205,177.8096,177.2603,177.7133,11175.0
2023-11-14 09:50:00,184.46,185.16,184.44,185.16,8827.0,177.7807,178.4554,177.7614,178.4554,8827.0
2023-11-14 10:00:00,185.04,185.58,184.93,185.39,20240.0,178.3397,178.8602,178.2337,178.677,20240.0
2023-11-14 10:10:00,185.44,186.38,185.37,186.12,36416.0,178.7252,179.6312,178.6578,179.3806,36416.0
2023-11-14 10:20:00,186.0,186.41,185.93,186.15,21437.0,179.265,179.6601,179.1975,179.4095,21437.0
2023-11-14 10:30:00,186.21,186.74,186.07,186.47,18809.0,179.4674,179.9782,179.3324,179.7179,18809.0
2023-11-14 10:40:00,186.48,186.81,186.4,186.69,14563.0,179.7276,180.0456,179.6505,179.93,14563.0
2023-11-14 10:50:00,186.65,187.14,186.63,187.06,23343.0,179.8914,180.3637,179.8721,180.2866,23343.0
2023-11-14 11:00:00,187.07,187.36,186.83,186.97,19110.0,180.2962,180.5757,180.0649,180.1998,19110.0
2023-11-14 11:10:00,187.08,187.25,186.97,187.03,9738.0,180.3059,180.4697,180.1998,180.2577,9738.0
2023-11-14 11:20:00,186.95,187.02,186.69,186.78,12099.0,180.1806,180.248,179.93,180.0167,12099.0
2023-11-14 11:30:00,186.83,186.98,186.73,186.73,9591.0,180.0649,180.2095,179.9685,179.9685,9591.0
2023-11-14 11:40:00,186.82,186.94,186.61,186.69,10774.0,180.0553,180.1709,179.8529,179.93,10774.0
2023-11-14 11:50:00,186.69,186.78,186.19,186.19,10859.0,179.93,180.0167,179.4481,179.4481,10859.0
2023-11-14 12:00:00,186.22,186.28,185.87,185.88,15970.0,179.477,179.5348,179.1397,179.1493,15970.0
2023-11-14 12:10:00,185.9,186.15,185.7,185.7,7304.0,179.1686,179.4095,178.9758,178.9758,7304.0
2023-11-14 12:20:00,185.77,185.95,185.7,185.9,11484.0,179.0433,179.2168,178.9758,179.1686,11484.0
2023-11-14 12:30:00,185.89,186.1,185.89,186.03,8697.0,179.1589,179.3613,179.1589,179.2939,8697.0
2023-11-14 12:40:00,186.03,186.14,185.96,186.08,7070.0,179.2939,179.3999,179.2264,179.3421,7070.0
2023-11-14 12:50:00,186.11,186.28,186.03,186.28,5635.0,179.371,179.5348,179.2939,179.5348,5635.0
2023-11-14 13:00:00,186.25,186.38,186.24,186.26,7021.0,179.5059,179.6312,179.4963,179.5155,7021.0
2023-11-14 13:10:00,186.25,186.37,186.19,186.35,6367.0,179.5059,179.6216,179.4481,179.6023,6367.0
2023-11-14 13:20:00,186.28,186.59,186.28,186.57,6068.0,179.5348,179.8336,179.5348,179.8143,6068.0
2023-11-14 13:30:00,186.6,186.76,186.53,186.76,4748.0,179.8432,179.9974,179.7758,179.9974,4748.0
2023-11-14 13:40:00,186.81,186.81,186.63,186.77,5270.0,180.0456,180.0456,179.8721,180.0071,5270.0
2023-11-14 13:50:00,186.74,187.12,186.73,187.05,29921.0,179.9782,180.3444,179.9685,180.2769,29921.0
2023-11-14 14:00:00,187.06,187.06,186.77,186.97,21822.0,180.2866,180.2866,180.0071,180.1998,21822.0
2023-11-14 14:10:00,186.9,187.06,186.73,187.06,32864.0,180.1324,180.2866,179.9685,180.2866,32864.0
2023-11-14 14:20:00,187.02,187.11,186.97,187.1,24880.0,180.248,180.3348,180.1998,180.3251,24880.0
2023-11-14 14:30:00,187.09,187.26,187.06,187.23,15212.0,180.3155,180.4793,180.2866,180.4504,15212.0
2023-11-14 14:40:00,187.21,187.47,187.19,187.41,15159.0,180.4311,180.6817,180.4119,180.6239,15159.0
2023-11-14 14:50:00,187.47,187.49,187.33,187.47,15799.0,180.6817,180.701,180.5468,180.6817,15799.0
2023-11-14 15:00:00,187.44,187.57,187.41,187.53,16550.0,180.6528,180.7781,180.6239,180.7396,16550.0
2023-11-14 15:10:00,187.57,187.75,187.54,187.68,17599.0,180.7781,180.9516,180.7492,180.8841,17599.0
2023-11-14 15:20:00,187.71,187.71,187.23,187.46,20273.0,180.913,180.913,180.4504,180.6721,20273.0
2023-11-14 15:30:00,187.48,187.71,187.4,187.41,21546.0,180.6914,180.913,180.6143,180.6239,21546.0
2023-11-14 15:40:00,187.37,187.44,187.17,187.25,21722.0,180.5854,180.6528,180.3926,180.4697,21722.0
2023-11-14 15:50:00,187.26,187.67,187.24,187.58,130377.0,180.4793,180.8745,180.4601,180.7877,130377.0
2023-11-15 09:30:00,187.57,188.76,187.43,187.45,28807.0,180.7781,181.925,180.6432,180.6625,28807.0
2023-11-15 09:40:00,187.67,188.26,187.59,187.59,8148.0,180.8745,181.4431,180.7974,180.7974,8148.0
2023-11-15 09:50:00,187.5,187.63,187.22,187.45,9511.0,180.7106,180.8359,180.4408,180.6625,9511.0
2023-11-15 10:00:00,187.54,188.1,187.49,188.1,22151.0,180.7492,181.2889,180.701,181.2889,22151.0
2023-11-15 10:10:00,188.12,188.38,188.0,188.17,4888.0,181.3082,181.5588,181.1925,181.3564,4888.0
2023-11-15 10:20:00,188.06,188.21,187.84,187.95,7288.0,181.2504,181.3949,181.0383,181.1444,7288.0
2023-11-15 10:30:00,187.9,188.15,187.84,188.15,15052.0,181.0962,181.3371,181.0383,181.3371,15052.0
2023-11-15 10:40:00,188.09,188.1,187.75,187.93,21477.0,181.2793,181.2889,180.9516,181.1251,21477.0
2023-11-15 10:50:00,187.93,188.2,187.83,188.08,15616.0,181.1251,181.3853,181.0287,181.2696,15616.0
2023-11-15 11:00:00,188.1,188.26,187.81,187.93,11509.0,181.2889,181.4431,181.0094,181.1251,11509.0
2023-11-15 11:10:00,187.89,187.99,187.6,187.66,34299.0,181.0865,181.1829,180.807,180.8649,34299.0
2023-11-15 11:20:00,187.72,187.77,186.78,186.88,29388.0,180.9227,180.9709,180.0167,180.1131,29388.0
2023-11-15 11:30:00,186.83,187.08,186.65,186.85,18284.0,180.0649,180.3059,179.8914,180.0842,18284.0
2023-11-15 11:40:00,186.79,187.36,186.79,187.28,11350.0,180.0264,180.5757,180.0264,180.4986,11350.0
2023-11-15 11:50:00,187.33,187.78,187.33,187.44,11984.0,180.5468,180.9805,180.5468,180.6528,11984.0
2023-11-15 12:00:00,187.44,187.57,187.36,187.48,16687.0,180.6528,180.7781,180.5757,180.6914,16687.0
2023-11-15 12:10:00,187.48,187.69,187.41,187.65,10911.0,180.6914,180.8938,180.6239,180.8552,10911.0
2023-11-15 12:20:00,187.62,187.81,187.61,187.74,7152.0,180.8263,181.0094,180.8167,180.942,7152.0
2023-11-15 12:30:00,187.75,187.8,187.64,187.76,10959.0,180.9516,180.9998,180.8456,180.9612,10959.0
2023-11-15 12:40:00,187.74,187.83,187.7,187.73,13663.0,180.942,181.0287,180.9034,180.9323,13663.0
2023-11-15 12:50:00,187.73,188.08,187.7,188.0,35964.0,180.9323,181.2696,180.9034,181.1925,35964.0
2023-11-15 13:00:00,188.0,188.08,187.83,187.92,10821.0,181.1925,181.2696,181.0287,181.1154,10821.0
2023-11-15 13:10:00,187.92,188.0,187.78,187.85,5612.0,181.1154,181.1925,180.9805,181.048,5612.0
2023-11-15 13:20:00,187.84,187.9,187.61,187.69,16255.0,181.0383,181.0962,180.8167,180.8938,16255.0
2023-11-15 13:30:00,187.66,187.68,187.49,187.61,11490.0,180.8649,180.8841,180.701,180.8167,11490.0
2023-11-15 13:40:00,187.65,187.71,187.61,187.62,7572.0,180.8552,180.913,180.8167,180.8263,7572.0
2023-11-15 13:50:00,187.59,187.73,187.56,187.71,8763.0,180.7974,180.9323,180.7685,180.913,8763.0
2023-11-15 14:00:00,187.69,187.96,187.63,187.86,8105.0,180.8938,181.154,180.8359,181.0576,8105.0
2023-11-15 14:10:00,187.87,187.87,187.6,187.64,10005.0,181.0672,181.0672,180.807,180.8456,10005.0
2023-11-15 14:20:00,187.64,187.72,187.58,187.63,15490.0,180.8456,180.9227,180.7877,180.8359,15490.0
2023-11-15 14:30:00,187.6,187.72,187.58,187.63,13605.0,180.807,180.9227,180.7877,180.8359,13605.0
2023-11-15 14:40:00,187.64,187.65,187.43,187.46,10883.0,180.8456,180.8552,180.6432,180.6721,10883.0
2023-11-15 14:50:00,187.45,187.53,187.39,187.46,11121.0,180.6625,180.7396,180.6046,180.6721,11121.0
2023-11-15 15:00:00,187.49,187.61,187.39,187.46,13927.0,180.701,180.8167,180.6046,180.6721,13927.0
2023-11-15 15:10:00,187.47,187.63,187.46,187.49,8992.0,180.6817,180.8359,180.6721,180.701,8992.0
2023-11-15 15:20:00,187.49,187.59,187.23,187.58,10641.0,180.701,180.7974,180.4504,180.7877,10641.0
2023-11-15 15:30:00,187.6,187.68,187.48,187.64,18895.0,180.807,180.8841,180.6914,180.8456,18895.0
2023-11-15 15:40:00,187.67,187.7,187.45,187.5,26237.0,180.8745,180.9034,180.6625,180.7106,26237.0
2023-11-15 15:50:00,187.41,187.68,187.29,187.45,97279.0,180.6239,180.8841,180.5082,180.6625,97279.0
2023-11-16 09:30:00,186.92,188.13,186.52,186.7,31805.0,181.2543,182.4276,180.8664,181.0409,31805.0
2023-11-16 09:40:00,186.6,187.28,186.35,186.81,23968.0,180.944,181.6033,180.7015,181.1476,23968.0
2023-11-16 09:50:00,186.84,187.07,186.65,186.76,15129.0,181.1767,181.3997,180.9924,181.0991,15129.0
2023-11-16 10:00:00,186.74,186.91,186.43,186.72,16557.0,181.0797,181.2446,180.7791,181.0603,16557.0
2023-11-16 10:10:00,186.72,186.94,186.68,186.84,6781.0,181.0603,181.2737,181.0215,181.1767,6781.0
2023-11-16 10:20:00,186.83,187.06,186.71,187.06,18656.0,181.167,181.39,181.0506,181.39,18656.0
2023-11-16 10:30:00,187.09,187.31,187.07,187.22,15058.0,181.4191,181.6324,181.3997,181.5452,15058.0
2023-11-16 10:40:00,187.21,187.21,186.66,186.84,91195.0,181.5355,181.5355,181.0021,181.1767,91195.0
2023-11-16 10:50:00,186.8,187.14,186.69,186.9,37831.0,181.1379,181.4676,181.0312,181.2349,37831.0
2023-11-16 11:00:00,186.9,187.12,186.9,186.98,13142.0,181.2349,181.4482,181.2349,181.3124,13142.0
2023-11-16 11:10:00,186.94,187.11,186.87,187.0,45028.0,181.2737,181.4385,181.2058,181.3318,45028.0
2023-11-16 11:20:00,187.0,187.03,185.77,186.11,66649.0,181.3318,181.3609,180.1391,180.4688,66649.0
2023-11-16 11:30:00,186.1,186.41,186.01,186.31,10007.0,180.4591,180.7597,180.3718,180.6628,10007.0
2023-11-16 11:40:00,186.37,186.67,186.36,186.55,16958.0,180.7209,181.0118,180.7112,180.8955,16958.0
2023-11-16 11:50:00,186.57,186.57,186.32,186.46,14567.0,180.9149,180.9149,180.6724,180.8082,14567.0
2023-11-16 12:00:00,186.46,186.5,185.96,185.97,7307.0,180.8082,180.847,180.3234,180.3331,7307.0
2023-11-16 12:10:00,186.0,186.15,185.95,186.05,11051.0,180.3621,180.5076,180.3137,180.4106,11051.0
2023-11-16 12:20:00,186.12,186.2,185.97,186.03,7485.0,180.4785,180.5561,180.3331,180.3912,7485.0
2023-11-16 12:30:00,186.02,186.1,185.96,186.07,5786.0,180.3815,180.4591,180.3234,180.43,5786.0
2023-11-16 12:40:00,186.08,186.48,186.05,186.4,6853.0,180.4397,180.8276,180.4106,180.75,6853.0
2023-11-16 12:50:00,186.39,186.39,186.04,186.13,6013.0,180.7403,180.7403,180.4009,180.4882,6013.0
2023-11-16 13:00:00,186.13,186.25,186.09,186.13,7111.0,180.4882,180.6046,180.4494,180.4882,7111.0
2023-11-16 13:10:00,186.16,186.34,186.07,186.15,6618.0,180.5173,180.6918,180.43,180.5076,6618.0
2023-11-16 13:20:00,186.1,186.3,186.02,186.09,7230.0,180.4591,180.6531,180.3815,180.4494,7230.0
2023-11-16 13:30:00,186.01,186.21,185.96,186.15,13150.0,180.3718,180.5658,180.3234,180.5076,13150.0
2023-11-16 13:40:00,186.13,186.19,185.95,186.0,5732.0,180.4882,180.5464,180.3137,180.3621,5732.0
2023-11-16 13:50:00,186.0,186.13,185.97,186.04,20009.0,180.3621,180.4882,180.3331,180.4009,20009.0
2023-11-16 14:00:00,186.02,186.24,186.01,186.18,7016.0,180.3815,180.5949,180.3718,180.5367,7016.0
2023-11-16 14:10:00,186.2,186.4,186.08,186.39,9639.0,180.5561,180.75,180.4397,180.7403,9639.0
2023-11-16 14:20:00,186.31,186.31,186.11,186.11,6864.0,180.6628,180.6628,180.4688,180.4688,6864.0
2023-11-16 14:30:00,186.15,186.18,186.07,186.09,6654.0,180.5076,180.5367,180.43,180.4494,6654.0
2023-11-16 14:40:00,186.14,186.27,186.09,186.21,5443.0,180.4979,180.624,180.4494,180.5658,5443.0
2023-11-16 14:50:00,186.23,186.34,186.15,186.3,6579.0,180.5852,180.6918,180.5076,180.6531,6579.0
2023-11-16 15:00:00,186.3,186.32,186.01,186.02,6165.0,180.6531,180.6724,180.3718,180.3815,6165.0
2023-11-16 15:10:00,186.05,186.15,185.97,186.05,19945.0,180.4106,180.5076,180.3331,180.4106,19945.0
2023-11-16 15:20:00,186.06,186.33,186.06,186.24,30526.0,180.4203,180.6821,180.4203,180.5949,30526.0
2023-11-16 15:30:00,186.25,186.35,186.0,186.31,68855.0,180.6046,180.7015,180.3621,180.6628,68855.0
2023-11-16 15:40:00,186.29,186.64,186.28,186.59,62885.0,180.6434,180.9827,180.6337,180.9343,62885.0
2023-11-16 15:50:00,186.57,186.62,186.16,186.32,103474.0,180.9149,180.9634,180.5173,180.6724,103474.0
2023-11-17 09:30:00,188.0,188.0,186.18,186.49,46684.0,182.3015,182.3015,180.5367,180.8373,46684.0
2023-11-17 09:40:00,186.68,187.34,186.45,187.17,6609.0,181.0215,181.6615,180.7985,181.4967,6609.0
2023-11-17 09:50:00,187.08,187.14,186.38,186.72,6280.0,181.4094,181.4676,180.7306,181.0603,6280.0
2023-11-17 10:00:00,186.77,186.77,186.08,186.24,15402.0,181.1088,181.1088,180.4397,180.5949,15402.0
2023-11-17 10:10:00,186.29,186.31,186.06,186.06,4599.0,180.6434,180.6628,180.4203,180.4203,4599.0
2023-11-17 10:20:00,186.06,186.37,186.04,186.21,12229.0,180.4203,180.7209,180.4009,180.5658,12229.0
2023-11-17 10:30:00,186.08,186.08,185.9,185.96,3407.0,180.4397,180.4397,180.2652,180.3234,3407.0
2023-11-17 10:40:00,185.96,186.03,185.76,185.85,5031.0,180.3234,180.3912,180.1294,180.2167,5031.0
2023-11-17 10:50:00,185.81,186.03,185.64,185.86,10542.0,180.1779,180.3912,180.0131,180.2264,10542.0
2023-11-17 11:00:00,185.87,185.89,185.55,185.68,4604.0,180.2361,180.2555,179.9258,180.0518,4604.0
2023-11-17 11:10:00,185.7,185.7,185.08,185.38,4172.0,180.0712,180.0712,179.47,179.7609,4172.0
2023-11-17 11:20:00,185.49,185.53,184.98,185.03,3541.0,179.8676,179.9064,179.3731,179.4215,3541.0
2023-11-17 11:30:00,185.01,185.44,184.88,185.31,4428.0,179.4022,179.8191,179.2761,179.6931,4428.0
2023-11-17 11:40:00,185.21,185.42,185.21,185.42,7653.0,179.5961,179.7997,179.5961,179.7997,7653.0
2023-11-17 11:50:00,185.4,185.4,184.9,185.3,11843.0,179.7803,179.7803,179.2955,179.6834,11843.0
2023-11-17 12:00:00,185.34,185.5,185.28,185.32,6356.0,179.7222,179.8773,179.664,179.7028,6356.0
2023-11-17 12:10:00,185.37,185.37,185.03,185.17,4327.0,179.7512,179.7512,179.4215,179.5573,4327.0
2023-11-17 12:20:00,185.18,185.27,185.1,185.14,17079.0,179.567,179.6543,179.4894,179.5282,17079.0
2023-11-17 12:30:00,185.2,185.54,185.12,185.45,9710.0,179.5864,179.9161,179.5088,179.8288,9710.0
2023-11-17 12:40:00,185.48,186.07,185.48,185.93,10782.0,179.8579,180.43,179.8579,180.2943,10782.0
2023-11-17 12:50:00,185.9,186.02,185.71,185.83,5302.0,180.2652,180.3815,180.0809,180.1973,5302.0
2023-11-17 13:00:00,185.83,185.85,185.57,185.62,5557.0,180.1973,180.2167,179.9452,179.9937,5557.0
2023-11-17 13:10:00,185.67,186.16,185.65,186.03,11307.0,180.0421,180.5173,180.0228,180.3912,11307.0
2023-11-17 13:20:00,186.08,186.26,186.01,186.23,8813.0,180.4397,180.6143,180.3718,180.5852,8813.0
2023-11-17 13:30:00,186.23,186.46,186.13,186.29,13132.0,180.5852,180.8082,180.4882,180.6434,13132.0
2023-11-17 13:40:00,186.36,186.47,186.33,186.33,2715.0,180.7112,180.8179,180.6821,180.6821,2715.0
2023-11-17 13:50:00,186.41,186.46,186.37,186.45,2901.0,180.7597,180.8082,180.7209,180.7985,2901.0
2023-11-17 14:00:00,186.41,186.41,186.1,186.1,3042.0,180.7597,180.7597,180.4591,180.4591,3042.0
2023-11-17 14:10:00,186.11,186.22,186.1,186.22,5249.0,180.4688,180.5755,180.4591,180.5755,5249.0
2023-11-17 14:20:00,186.19,186.28,186.09,186.21,9075.0,180.5464,180.6337,180.4494,180.5658,9075.0
2023-11-17 14:30:00,186.21,186.57,186.2,186.55,8045.0,180.5658,180.9149,180.5561,180.8955,8045.0
2023-11-17 14:40:00,186.55,186.64,186.54,186.64,8110.0,180.8955,180.9827,180.8858,180.9827,8110.0
2023-11-17 14:50:00,186.64,186.64,186.38,186.46,8775.0,180.9827,180.9827,180.7306,180.8082,8775.0
2023-11-17 15:00:00,186.43,186.44,186.23,186.38,6409.0,180.7791,180.7888,180.5852,180.7306,6409.0
2023-11-17 15:10:00,186.38,186.44,186.17,186.25,12424.0,180.7306,180.7888,180.527,180.6046,12424.0
2023-11-17 15:20:00,186.25,186.25,186.08,186.24,9638.0,180.6046,180.6046,180.4397,180.5949,9638.0
2023-11-17 15:30:00,186.26,186.31,185.62,185.62,11941.0,180.6143,180.6628,179.9937,179.9937,11941.0
2023-11-17 15:40:00,185.59,185.82,185.49,185.77,19059.0,179.9646,180.1876,179.8676,180.1391,19059.0
2023-11-17 15:50:00,185.74,186.02,185.6,185.71,69121.0,180.11,180.3815,179.9743,180.0809,69121.0
2023-11-20 09:30:00,186.18,186.18,185.06,185.51,13792.0,180.5367,180.5367,179.4506,179.887,13792.0
2023-11-20 09:40:00,185.67,185.67,184.34,184.54,8272.0,180.0421,180.0421,178.7525,178.9464,8272.0
2023-11-20 09:50:00,184.39,184.81,184.38,184.74,8761.0,178.8009,179.2082,178.7913,179.1403,8761.0
2023-11-20 10:00:00,184.73,185.7,184.7,185.7,10879.0,179.1306,180.0712,179.1016,180.0712,10879.0
2023-11-20 10:10:00,185.65,186.48,185.62,186.47,6989.0,180.0228,180.8276,179.9937,180.8179,6989.0
2023-11-20 10:20:00,186.44,186.58,186.12,186.12,9678.0,180.7888,180.9246,180.4785,180.4785,9678.0
2023-11-20 10:30:00,186.12,186.48,186.02,186.48,5279.0,180.4785,180.8276,180.3815,180.8276,5279.0
2023-11-20 10:40:00,186.4,186.98,186.32,186.97,5525.0,180.75,181.3124,180.6724,181.3027,5525.0
2023-11-20 10:50:00,186.99,187.04,186.72,186.81,4736.0,181.3221,181.3706,181.0603,181.1476,4736.0
2023-11-20 11:00:00,186.9,187.09,186.81,186.99,9113.0,181.2349,181.4191,181.1476,181.3221,9113.0
2023-11-20 11:10:00,186.98,187.09,186.63,186.72,9035.0,181.3124,181.4191,180.9731,181.0603,9035.0
2023-11-20 11:20:00,186.85,186.93,186.68,186.84,4862.0,181.1864,181.264,181.0215,181.1767,4862.0
2023-11-20 11:30:00,186.96,186.99,186.77,186.87,4410.0,181.293,181.3221,181.1088,181.2058,4410.0
2023-11-20 11:40:00,186.84,186.98,186.78,186.98,5110.0,181.1767,181.3124,181.1185,181.3124,5110.0
2023-11-20 11:50:00,186.95,187.08,186.86,186.94,4491.0,181.2834,181.4094,181.1961,181.2737,4491.0
2023-11-20 12:00:00,186.94,187.03,186.81,186.87,9454.0,181.2737,181.3609,181.1476,181.2058,9454.0
2023-11-20 12:10:00,186.81,186.96,186.81,186.95,4290.0,181.1476,181.293,181.1476,181.2834,4290.0
2023-11-20 12:20:00,186.89,186.92,186.74,186.87,4383.0,181.2252,181.2543,181.0797,181.2058,4383.0
2023-11-20 12:30:00,186.88,186.93,186.61,186.73,15079.0,181.2155,181.264,180.9537,181.07,15079.0
2023-11-20 12:40:00,186.72,186.84,186.58,186.72,5701.0,181.0603,181.1767,180.9246,181.0603,5701.0
2023-11-20 12:50:00,186.63,186.78,186.63,186.75,4440.0,180.9731,181.1185,180.9731,181.0894,4440.0
2023-11-20 13:00:00,186.65,187.2,186.64,186.91,5567.0,180.9924,181.5258,180.9827,181.2446,5567.0
2023-11-20 13:10:00,187.02,187.11,186.97,186.99,6264.0,181.3512,181.4385,181.3027,181.3221,6264.0
2023-11-20 13:20:00,187.09,187.31,186.81,186.81,5977.0,181.4191,181.6324,181.1476,181.1476,5977.0
2023-11-20 13:30:00,186.92,187.14,186.9,187.14,3940.0,181.2543,181.4676,181.2349,181.4676,3940.0
2023-11-20 13:40:00,187.14,187.23,186.95,187.03,6534.0,181.4676,181.5549,181.2834,181.3609,6534.0
2023-11-20 13:50:00,187.04,187.45,187.01,187.42,9688.0,181.3706,181.7682,181.3415,181.7391,9688.0
2023-11-20 14:00:00,187.26,187.29,186.97,186.98,12259.0,181.584,181.613,181.3027,181.3124,12259.0
2023-11-20 14:10:00,187.01,187.12,186.75,186.83,5263.0,181.3415,181.4482,181.0894,181.167,5263.0
2023-11-20 14:20:00,186.89,187.04,186.82,186.91,11530.0,181.2252,181.3706,181.1573,181.2446,11530.0
2023-11-20 14:30:00,186.94,187.05,186.88,186.88,5945.0,181.2737,181.3803,181.2155,181.2155,5945.0
2023-11-20 14:40:00,186.88,187.2,186.88,187.2,6630.0,181.2155,181.5258,181.2155,181.5258,6630.0
2023-11-20 14:50:00,187.17,187.25,186.98,187.07,10266.0,181.4967,181.5743,181.3124,181.3997,10266.0
2023-11-20 15:00:00,187.09,187.2,186.84,186.91,11756.0,181.4191,181.5258,181.1767,181.2446,11756.0
2023-11-20 15:10:00,186.91,187.0,186.84,186.87,4652.0,181.2446,181.3318,181.1767,181.2058,4652.0
2023-11-20 15:20:00,186.92,187.14,186.8,186.98,18380.0,181.2543,181.4676,181.1379,181.3124,18380.0
2023-11-20 15:30:00,186.88,187.04,186.68,186.73,13127.0,181.2155,181.3706,181.0215,181.07,13127.0
2023-11-20 15:40:00,186.67,186.9,186.67,186.73,12706.0,181.0118,181.2349,181.0118,181.07,12706.0
2023-11-20 15:50:00,186.72,186.72,186.35,186.51,55962.0,181.0603,181.0603,180.7015,180.8567,55962.0
2023-11-21 09:30:00,186.68,187.2,186.28,186.75,14141.0,181.0215,181.5258,180.6337,181.0894,14141.0
2023-11-21 09:40:00,186.79,186.99,186.68,186.84,2763.0,181.1282,181.3221,181.0215,181.1767,2763.0
2023-11-21 09:50:00,186.65,187.04,186.59,187.04,5958.0,180.9924,181.3706,180.9343,181.3706,5958.0
2023-11-21 10:00:00,186.99,187.59,186.96,187.45,27636.0,181.3221,181.904,181.293,181.7682,27636.0
2023-11-21 10:10:00,187.34,187.79,187.23,187.65,6116.0,181.6615,182.0979,181.5549,181.9621,6116.0
2023-11-21 10:20:00,187.56,187.99,187.47,187.93,8526.0,181.8749,182.2918,181.7876,182.2336,8526.0
2023-11-21 10:30:00,187.8,187.89,187.54,187.88,4674.0,182.1076,182.1949,181.8555,182.1852,4674.0
2023-11-21 10:40:00,187.88,188.07,187.7,187.98,6892.0,182.1852,182.3694,182.0106,182.2821,6892.0
2023-11-21 10:50:00,187.92,188.28,187.89,188.28,7056.0,182.224,182.573,182.1949,182.573,7056.0
2023-11-21 11:00:00,188.3,188.37,188.18,188.34,3221.0,182.5924,182.6603,182.4761,182.6312,3221.0
2023-11-21 11:10:00,188.36,188.37,187.82,187.92,3350.0,182.6506,182.6603,182.127,182.224,3350.0
2023-11-21 11:20:00,187.94,188.07,187.73,188.05,3838.0,182.2433,182.3694,182.0397,182.35,3838.0
2023-11-21 11:30:00,188.08,188.35,188.08,188.35,8015.0,182.3791,182.6409,182.3791,182.6409,8015.0
2023-11-21 11:40:00,188.31,188.52,188.29,188.46,9426.0,182.6021,182.8058,182.5827,182.7476,9426.0
2023-11-21 11:50:00,188.45,188.48,188.23,188.23,4131.0,182.7379,182.767,182.5246,182.5246,4131.0
2023-11-21 12:00:00,188.28,188.29,188.05,188.16,3476.0,182.573,182.5827,182.35,182.4567,3476.0
2023-11-21 12:10:00,188.24,188.28,188.12,188.13,4292.0,182.5343,182.573,182.4179,182.4276,4292.0
2023-11-21 12:20:00,188.19,188.27,188.09,188.18,3255.0,182.4858,182.5633,182.3888,182.4761,3255.0
2023-11-21 12:30:00,188.16,188.33,188.13,188.33,11280.0,182.4567,182.6215,182.4276,182.6215,11280.0
2023-11-21 12:40:00,188.33,188.35,188.13,188.27,5257.0,182.6215,182.6409,182.4276,182.5633,5257.0
2023-11-21 12:50:00,188.29,188.59,188.29,188.5,15200.0,182.5827,182.8736,182.5827,182.7864,15200.0
2023-11-21 13:00:00,188.42,188.43,188.15,188.2,7096.0,182.7088,182.7185,182.447,182.4955,7096.0
2023-11-21 13:10:00,188.24,188.25,187.88,188.12,6633.0,182.5343,182.5439,182.1852,182.4179,6633.0
2023-11-21 13:20:00,188.12,188.47,188.12,188.24,6643.0,182.4179,182.7573,182.4179,182.5343,6643.0
2023-11-21 13:30:00,188.31,188.56,188.3,188.41,6917.0,182.6021,182.8446,182.5924,182.6991,6917.0
2023-11-21 13:40:00,188.44,188.68,188.43,188.53,5886.0,182.7282,182.9609,182.7185,182.8155,5886.0
2023-11-21 13:50:00,188.58,188.75,188.58,188.61,7712.0,182.8639,183.0288,182.8639,182.893,7712.0
2023-11-21 14:00:00,188.59,188.68,188.55,188.61,6182.0,182.8736,182.9609,182.8349,182.893,6182.0
2023-11-21 14:10:00,188.65,188.65,188.4,188.44,8097.0,182.9318,182.9318,182.6894,182.7282,8097.0
2023-11-21 14:20:00,188.41,188.76,188.39,188.76,11553.0,182.6991,183.0385,182.6797,183.0385,11553.0
2023-11-21 14:30:00,188.73,188.84,188.37,188.45,7270.0,183.0094,183.1161,182.6603,182.7379,7270.0
2023-11-21 14:40:00,188.42,188.45,188.12,188.21,20747.0,182.7088,182.7379,182.4179,182.5052,20747.0
2023-11-21 14:50:00,188.25,188.34,188.13,188.33,6390.0,182.5439,182.6312,182.4276,182.6215,6390.0
2023-11-21 15:00:00,188.38,188.49,188.37,188.38,8235.0,182.67,182.7767,182.6603,182.67,8235.0
2023-11-21 15:10:00,188.48,188.61,188.3,188.3,8346.0,182.767,182.893,182.5924,182.5924,8346.0
2023-11-21 15:20:00,188.27,188.28,188.03,188.23,13484.0,182.5633,182.573,182.3306,182.5246,13484.0
2023-11-21 15:30:00,188.23,188.36,188.11,188.18,14370.0,182.5246,182.6506,182.4082,182.4761,14370.0
2023-11-21 15:40:00,188.17,188.54,188.13,188.54,25432.0,182.4664,182.8252,182.4276,182.8252,25432.0
2023-11-21 15:50:00,188.53,188.62,188.18,188.57,67417.0,182.8155,182.9027,182.4761,182.8542,67417.0
2023-11-22 09:30:00,187.09,187.13,185.98,186.78,18560.0,181.4191,181.4579,180.3428,181.1185,18560.0
2023-11-22 09:40:00,186.97,187.66,186.8,187.5,11463.0,181.3027,181.9718,181.1379,181.8167,11463.0
2023-11-22 09:50:00,187.51,187.93,187.37,187.84,7553.0,181.8264,182.2336,181.6906,182.1464,7553.0
2023-11-22 10:00:00,187.86,187.86,187.29,187.32,9925.0,182.1658,182.1658,181.613,181.6421,9925.0
2023-11-22 10:10:00,187.29,187.52,186.91,187.43,11882.0,181.613,181.8361,181.2446,181.7488,11882.0
2023-11-22 10:20:00,187.41,187.42,186.94,187.03,21370.0,181.7294,181.7391,181.2737,181.3609,21370.0
2023-11-22 10:30:00,187.0,187.15,186.11,186.34,47101.0,181.3318,181.4773,180.4688,180.6918,47101.0
2023-11-22 10:40:00,186.23,186.81,186.23,186.54,26781.0,180.5852,181.1476,180.5852,180.8858,26781.0
2023-11-22 10:50:00,186.57,187.07,186.5,187.07,10870.0,180.9149,181.3997,180.847,181.3997,10870.0
2023-11-22 11:00:00,187.01,187.45,187.01,187.44,5616.0,181.3415,181.7682,181.3415,181.7585,5616.0
2023-11-22 11:10:00,187.43,187.66,187.4,187.62,10253.0,181.7488,181.9718,181.7197,181.933,10253.0
2023-11-22 11:20:00,187.5,187.69,187.5,187.63,6135.0,181.8167,182.0009,181.8167,181.9427,6135.0
2023-11-22 11:30:00,187.72,187.87,187.52,187.55,3969.0,182.03,182.1755,181.8361,181.8652,3969.0
2023-11-22 11:40:00,187.59,187.75,187.33,187.35,4245.0,181.904,182.0591,181.6518,181.6712,4245.0
2023-11-22 11:50:00,187.4,187.66,187.39,187.54,4486.0,181.7197,181.9718,181.71,181.8555,4486.0
2023-11-22 12:00:00,187.45,187.75,187.45,187.51,4882.0,181.7682,182.0591,181.7682,181.8264,4882.0
2023-11-22 12:10:00,187.38,187.57,187.06,187.18,4360.0,181.7003,181.8846,181.39,181.5064,4360.0
2023-11-22 12:20:00,187.23,187.23,186.86,186.93,6555.0,181.5549,181.5549,181.1961,181.264,6555.0
2023-11-22 12:30:00,186.93,186.99,186.73,186.98,2928.0,181.264,181.3221,181.07,181.3124,2928.0
2023-11-22 12:40:00,186.9,186.99,186.71,186.99,4954.0,181.2349,181.3221,181.0506,181.3221,4954.0
2023-11-22 12:50:00,186.91,187.08,186.84,187.01,7549.0,181.2446,181.4094,181.1767,181.3415,7549.0
2023-11-22 13:00:00,186.96,187.06,186.95,187.03,2936.0,181.293,181.39,181.2834,181.3609,2936.0
2023-11-22 13:10:00,187.05,187.07,186.79,186.79,5480.0,181.3803,181.3997,181.1282,181.1282,5480.0
2023-11-22 13:20:00,186.8,187.02,186.78,187.0,5874.0,181.1379,181.3512,181.1185,181.3318,5874.0
2023-11-22 13:30:00,186.98,187.05,186.81,186.95,3191.0,181.3124,181.3803,181.1476,181.2834,3191.0
2023-11-22 13:40:00,186.89,187.15,186.86,186.92,8395.0,181.2252,181.4773,181.1961,181.2543,8395.0
2023-11-22 13:50:00,186.92,186.99,186.78,186.8,4359.0,181.2543,181.3221,181.1185,181.1379,4359.0
2023-11-22 14:00:00,186.74,186.97,186.74,186.85,4759.0,181.0797,181.3027,181.0797,181.1864,4759.0
2023-11-22 14:10:00,186.88,186.92,186.77,186.83,4513.0,181.2155,181.2543,181.1088,181.167,4513.0
2023-11-22 14:20:00,186.83,187.21,186.83,187.14,5608.0,181.167,181.5355,181.167,181.4676,5608.0
2023-11-22 14:30:00,187.15,187.49,187.08,187.18,19762.0,181.4773,181.807,181.4094,181.5064,19762.0
2023-11-22 14:40:00,187.18,187.58,187.13,187.49,9847.0,181.5064,181.8943,181.4579,181.807,9847.0
2023-11-22 14:50:00,187.57,187.87,187.57,187.66,5077.0,181.8846,182.1755,181.8846,181.9718,5077.0
2023-11-22 15:00:00,187.65,187.85,187.61,187.75,4909.0,181.9621,182.1561,181.9233,182.0591,4909.0
2023-11-22 15:10:00,187.76,188.08,187.76,188.07,4092.0,182.0688,182.3791,182.0688,182.3694,4092.0
2023-11-22 15:20:00,188.12,188.19,187.98,188.11,4865.0,182.4179,182.4858,182.2821,182.4082,4865.0
2023-11-22 15:30:00,188.11,188.17,188.0,188.17,8542.0,182.4082,182.4664,182.3015,182.4664,8542.0
2023-11-22 15:40:00,188.17,188.2,187.87,187.91,19062.0,182.4664,182.4955,182.1755,182.2143,19062.0
2023-11-22 15:50:00,187.76,187.86,187.59,187.77,55261.0,182.0688,182.1658,181.904,182.0785,55261.0
2023-11-24 09:30:00,188.41,188.81,188.05,188.8,14955.0,182.6991,183.087,182.35,183.0773,14955.0
2023-11-24 09:40:00,188.75,189.1,188.45,188.93,7651.0,183.0288,183.3682,182.7379,183.2033,7651.0
2023-11-24 09:50:00,188.95,189.39,188.83,188.99,7324.0,183.2227,183.6494,183.1064,183.2615,7324.0
2023-11-24 10:00:00,188.88,189.41,188.56,189.34,12486.0,183.1549,183.6688,182.8446,183.6009,12486.0
2023-11-24 10:10:00,189.3,189.76,189.25,189.68,6969.0,183.5621,184.0082,183.5136,183.9306,6969.0
2023-11-24 10:20:00,189.76,189.87,189.47,189.71,10246.0,184.0082,184.1148,183.727,183.9597,10246.0
2023-11-24 10:30:00,189.87,189.87,189.63,189.71,4554.0,184.1148,184.1148,183.8821,183.9597,4554.0
2023-11-24 10:40:00,189.72,190.12,189.61,190.12,16743.0,183.9694,184.3573,183.8627,184.3573,16743.0
2023-11-24 10:50:00,190.14,190.48,190.03,190.21,6749.0,184.3767,184.7064,184.27,184.4445,6749.0
2023-11-24 11:00:00,190.2,190.43,190.14,190.43,6110.0,184.4348,184.6579,184.3767,184.6579,6110.0
2023-11-24 11:10:00,190.35,190.52,190.31,190.37,14898.0,184.5803,184.7451,184.5415,184.5997,14898.0
2023-11-24 11:20:00,190.45,190.64,190.34,190.58,9698.0,184.6773,184.8615,184.5706,184.8033,9698.0
2023-11-24 11:30:00,190.58,190.58,190.3,190.34,6605.0,184.8033,184.8033,184.5318,184.5706,6605.0
2023-11-24 11:40:00,190.38,190.53,190.33,190.44,7150.0,184.6094,184.7548,184.5609,184.6676,7150.0
2023-11-24 11:50:00,190.45,190.45,190.34,190.41,14853.0,184.6773,184.6773,184.5706,184.6385,14853.0
2023-11-24 12:00:00,190.4,190.58,190.34,190.53,12834.0,184.6288,184.8033,184.5706,184.7548,12834.0
2023-11-24 12:10:00,190.54,190.79,190.53,190.71,8480.0,184.7645,185.007,184.7548,184.9294,8480.0
2023-11-24 12:20:00,190.71,190.71,190.25,190.3,8120.0,184.9294,184.9294,184.4833,184.5318,8120.0
2023-11-24 12:30:00,190.31,190.64,190.3,190.58,10318.0,184.5415,184.8615,184.5318,184.8033,10318.0
2023-11-24 12:40:00,190.58,190.69,190.49,190.66,9376.0,184.8033,184.91,184.7161,184.8809,9376.0
2023-11-24 12:50:00,190.67,191.0,190.57,190.9,48125.0,184.8906,185.2106,184.7936,185.1136,48125.0
2023-11-27 09:30:00,190.86,190.86,189.61,190.27,23926.0,185.0748,185.0748,183.8627,184.5027,23926.0
2023-11-27 09:40:00,189.95,189.95,188.82,189.75,7678.0,184.1924,184.1924,183.0967,183.9985,7678.0
2023-11-27 09:50:00,190.0,190.37,189.86,189.86,8588.0,184.2409,184.5997,184.1051,184.1051,8588.0
2023-11-27 10:00:00,189.8,190.38,189.78,189.82,13855.0,184.047,184.6094,184.0276,184.0664,13855.0
2023-11-27 10:10:00,189.81,190.12,189.64,189.74,6915.0,184.0567,184.3573,183.8918,183.9888,6915.0
2023-11-27 10:20:00,189.64,189.98,189.61,189.72,4645.0,183.8918,184.2215,183.8627,183.9694,4645.0
2023-11-27 10:30:00,189.81,189.84,189.45,189.5,3893.0,184.0567,184.0858,183.7076,183.7561,3893.0
2023-11-27 10:40:00,189.46,189.61,189.25,189.34,2667.0,183.7173,183.8627,183.5136,183.6009,2667.0
2023-11-27 10:50:00,189.3,189.42,188.99,189.3,6733.0,183.5621,183.6785,183.2615,183.5621,6733.0
2023-11-27 11:00:00,189.41,189.43,189.27,189.28,4000.0,183.6688,183.6882,183.533,183.5427,4000.0
2023-11-27 11:10:00,189.26,189.37,188.94,189.2,11038.0,183.5233,183.63,183.213,183.4652,11038.0
2023-11-27 11:20:00,189.17,189.25,188.83,188.98,8067.0,183.4361,183.5136,183.1064,183.2518,8067.0
2023-11-27 11:30:00,188.99,189.09,188.6,188.6,6560.0,183.2615,183.3585,182.8833,182.8833,6560.0
2023-11-27 11:40:00,188.61,188.7,188.4,188.4,13726.0,182.893,182.9803,182.6894,182.6894,13726.0
2023-11-27 11:50:00,188.48,188.68,188.36,188.36,8420.0,182.767,182.9609,182.6506,182.6506,8420.0
2023-11-27 12:00:00,188.44,188.44,188.1,188.12,5729.0,182.7282,182.7282,182.3985,182.4179,5729.0
2023-11-27 12:10:00,188.17,188.24,187.86,187.92,5729.0,182.4664,182.5343,182.1658,182.224,5729.0
2023-11-27 12:20:00,187.89,188.0,187.65,187.66,7835.0,182.1949,182.3015,181.9621,181.9718,7835.0
2023-11-27 12:30:00,187.66,188.13,187.64,187.65,7595.0,181.9718,182.4276,181.9524,181.9621,7595.0
2023-11-27 12:40:00,187.55,187.75,187.55,187.63,5413.0,181.8652,182.0591,181.8652,181.9427,5413.0
2023-11-27 12:50:00,187.59,187.62,187.4,187.51,6891.0,181.904,181.933,181.7197,181.8264,6891.0
2023-11-27 13:00:00,187.53,187.74,187.37,187.68,10044.0,181.8458,182.0494,181.6906,181.9912,10044.0
2023-11-27 13:10:00,187.75,188.06,187.73,188.0,6899.0,182.0591,182.3597,182.0397,182.3015,6899.0
2023-11-27 13:20:00,187.96,188.06,187.92,187.92,4466.0,182.2627,182.3597,182.224,182.224,4466.0
2023-11-27 13:30:00,187.97,188.22,187.89,187.89,6605.0,182.2724,182.5149,182.1949,182.1949,6605.0
2023-11-27 13:40:00,187.96,188.05,187.87,188.0,2691.0,182.2627,182.35,182.1755,182.3015,2691.0
2023-11-27 13:50:00,187.94,188.15,187.94,188.15,5553.0,182.2433,182.447,182.2433,182.447,5553.0
2023-11-27 14:00:00,188.15,188.27,188.08,188.12,3643.0,182.447,182.5633,182.3791,182.4179,3643.0
2023-11-27 14:10:00,188.11,188.12,187.98,188.11,7167.0,182.4082,182.4179,182.2821,182.4082,7167.0
2023-11-27 14:20:00,188.11,188.28,188.11,188.15,6731.0,182.4082,182.573,182.4082,182.447,6731.0
2023-11-27 14:30:00,188.17,188.27,188.1,188.22,9162.0,182.4664,182.5633,182.3985,182.5149,9162.0
2023-11-27 14:40:00,188.21,188.21,187.75,187.83,6000.0,182.5052,182.5052,182.0591,182.1367,6000.0
2023-11-27 14:50:00,187.82,187.82,187.62,187.72,4973.0,182.127,182.127,181.933,182.03,4973.0
2023-11-27 15:00:00,187.73,187.73,187.6,187.65,4031.0,182.0397,182.0397,181.9136,181.9621,4031.0
2023-11-27 15:10:00,187.65,187.82,187.63,187.74,5768.0,181.9621,182.127,181.9427,182.0494,5768.0
2023-11-27 15:20:00,187.75,187.8,187.59,187.59,7807.0,182.0591,182.1076,181.904,181.904,7807.0
2023-11-27 15:30:00,187.61,188.09,187.6,187.98,10908.0,181.9233,182.3888,181.9136,182.2821,10908.0
2023-11-27 15:40:00,188.0,188.18,187.81,187.81,16674.0,182.3015,182.4761,182.1173,182.1173,16674.0
2023-11-27 15:50:00,187.75,188.12,187.75,187.88,46733.0,182.0591,182.4179,182.0591,182.1852,46733.0
2023-11-28 09:30:00,189.01,189.05,187.82,188.02,21097.0,183.2809,183.3197,182.127,182.3209,21097.0
2023-11-28 09:40:00,187.91,188.08,187.67,187.89,8033.0,182.2143,182.3791,181.9815,182.1949,8033.0
2023-11-28 09:50:00,188.13,188.31,187.88,188.01,16494.0,182.4276,182.6021,182.1852,182.3112,16494.0
2023-11-28 10:00:00,187.92,188.4,187.91,188.4,5357.0,182.224,182.6894,182.2143,182.6894,5357.0
2023-11-28 10:10:00,188.33,188.57,188.19,188.5,6796.0,182.6215,182.8542,182.4858,182.7864,6796.0
2023-11-28 10:20:00,188.66,188.79,188.62,188.66,7718.0,182.9415,183.0676,182.9027,182.9415,7718.0
2023-11-28 10:30:00,188.71,188.9,188.56,188.7,9587.0,182.99,183.1742,182.8446,182.9803,9587.0
2023-11-28 10:40:00,188.78,189.0,188.7,188.7,7756.0,183.0579,183.2712,182.9803,182.9803,7756.0
2023-11-28 10:50:00,188.7,189.18,188.68,189.18,8046.0,182.9803,183.4458,182.9609,183.4458,8046.0
2023-11-28 11:00:00,189.23,189.4,188.99,189.27,9516.0,183.4942,183.6591,183.2615,183.533,9516.0
2023-11-28 11:10:00,189.31,189.37,189.09,189.27,4342.0,183.5718,183.63,183.3585,183.533,4342.0
2023-11-28 11:20:00,189.16,189.55,189.16,189.51,5676.0,183.4264,183.8045,183.4264,183.7658,5676.0
2023-11-28 11:30:00,189.33,189.44,189.23,189.33,6316.0,183.5912,183.6979,183.4942,183.5912,6316.0
2023-11-28 11:40:00,189.39,189.57,189.24,189.31,13693.0,183.6494,183.8239,183.5039,183.5718,13693.0
2023-11-28 11:50:00,189.44,189.44,189.17,189.4,15255.0,183.6979,183.6979,183.4361,183.6591,15255.0
2023-11-28 12:00:00,189.33,189.57,189.25,189.32,4250.0,183.5912,183.8239,183.5136,183.5815,4250.0
2023-11-28 12:10:00,189.29,189.31,189.01,189.01,3128.0,183.5524,183.5718,183.2809,183.2809,3128.0
2023-11-28 12:20:00,188.96,189.26,188.9,189.14,9277.0,183.2324,183.5233,183.1742,183.407,9277.0
2023-11-28 12:30:00,189.04,189.1,188.89,189.08,5325.0,183.31,183.3682,183.1645,183.3488,5325.0
2023-11-28 12:40:00,188.97,189.16,188.81,188.81,3961.0,183.2421,183.4264,183.087,183.087,3961.0
2023-11-28 12:50:00,188.6,188.8,188.59,188.62,5243.0,182.8833,183.0773,182.8736,182.9027,5243.0
2023-11-28 13:00:00,188.62,188.72,188.31,188.52,13865.0,182.9027,182.9997,182.6021,182.8058,13865.0
2023-11-28 13:10:00,188.52,188.69,188.42,188.69,13396.0,182.8058,182.9706,182.7088,182.9706,13396.0
2023-11-28 13:20:00,188.8,188.96,188.64,188.91,6228.0,183.0773,183.2324,182.9221,183.1839,6228.0
2023-11-28 13:30:00,188.86,188.93,188.75,188.92,12716.0,183.1355,183.2033,183.0288,183.1936,12716.0
2023-11-28 13:40:00,188.84,189.04,188.84,188.92,3882.0,183.1161,183.31,183.1161,183.1936,3882.0
2023-11-28 13:50:00,188.87,188.89,188.55,188.64,8704.0,183.1452,183.1645,182.8349,182.9221,8704.0
2023-11-28 14:00:00,188.71,188.77,188.41,188.69,10492.0,182.99,183.0482,182.6991,182.9706,10492.0
2023-11-28 14:10:00,188.71,189.11,188.67,189.11,17609.0,182.99,183.3779,182.9512,183.3779,17609.0
2023-11-28 14:20:00,189.15,189.19,188.98,189.12,7222.0,183.4167,183.4555,183.2518,183.3876,7222.0
2023-11-28 14:30:00,189.1,189.3,189.01,189.28,3824.0,183.3682,183.5621,183.2809,183.5427,3824.0
2023-11-28 14:40:00,189.3,189.3,189.16,189.29,6450.0,183.5621,183.5621,183.4264,183.5524,6450.0
2023-11-28 14:50:00,189.28,189.36,189.22,189.34,15751.0,183.5427,183.6203,183.4845,183.6009,15751.0
2023-11-28 15:00:00,189.31,189.44,189.17,189.17,8358.0,183.5718,183.6979,183.4361,183.4361,8358.0
2023-11-28 15:10:00,189.23,189.45,189.22,189.41,6596.0,183.4942,183.7076,183.4845,183.6688,6596.0
2023-11-28 15:20:00,189.45,189.45,189.13,189.38,5246.0,183.7076,183.7076,183.3973,183.6397,5246.0
2023-11-28 15:30:00,189.42,189.47,189.3,189.41,7932.0,183.6785,183.727,183.5621,183.6688,7932.0
2023-11-28 15:40:00,189.39,189.67,189.39,189.65,15475.0,183.6494,183.9209,183.6494,183.9015,15475.0
2023-11-28 15:50:00,189.69,189.74,189.04,189.06,55012.0,183.9403,183.9888,183.31,183.3294,55012.0
2023-11-29 09:30:00,189.08,189.24,188.58,189.12,13092.0,183.3488,183.5039,182.8639,183.3876,13092.0
2023-11-29 09:40:00,189.09,189.58,188.96,189.57,12243.0,183.3585,183.8336,183.2324,183.8239,12243.0
2023-11-29 09:50:00,189.59,189.68,189.36,189.44,3443.0,183.8433,183.9306,183.6203,183.6979,3443.0
2023-11-29 10:00:00,189.49,189.78,189.42,189.44,4509.0,183.7464,184.0276,183.6785,183.6979,4509.0
2023-11-29 10:10:00,189.39,189.41,189.16,189.16,3729.0,183.6494,183.6688,183.4264,183.4264,3729.0
2023-11-29 10:20:00,189.08,189.16,188.7,189.16,8294.0,183.3488,183.4264,182.9803,183.4264,8294.0
2023-11-29 10:30:00,189.04,189.13,188.81,188.9,5646.0,183.31,183.3973,183.087,183.1742,5646.0
2023-11-29 10:40:00,188.88,189.02,188.78,188.83,11541.0,183.1549,183.2906,183.0579,183.1064,11541.0
2023-11-29 10:50:00,188.78,189.15,188.47,188.63,8488.0,183.0579,183.4167,182.7573,182.9124,8488.0
2023-11-29 11:00:00,188.41,188.64,188.3,188.53,5823.0,182.6991,182.9221,182.5924,182.8155,5823.0
2023-11-29 11:10:00,188.56,188.57,188.2,188.57,17812.0,182.8446,182.8542,182.4955,182.8542,17812.0
2023-11-29 11:20:00,188.58,188.75,188.4,188.47,5973.0,182.8639,183.0288,182.6894,182.7573,5973.0
2023-11-29 11:30:00,188.42,188.96,188.41,188.85,5340.0,182.7088,183.2324,182.6991,183.1258,5340.0
2023-11-29 11:40:00,188.97,189.12,188.73,188.89,6057.0,183.2421,183.3876,183.0094,183.1645,6057.0
2023-11-29 11:50:00,188.85,189.21,188.79,189.16,5076.0,183.1258,183.4748,183.0676,183.4264,5076.0
2023-11-29 12:00:00,189.21,189.21,188.91,189.2,3883.0,183.4748,183.4748,183.1839,183.4652,3883.0
2023-11-29 12:10:00,189.13,189.26,188.91,189.03,6462.0,183.3973,183.5233,183.1839,183.3003,6462.0
2023-11-29 12:20:00,189.03,189.12,188.85,188.93,3809.0,183.3003,183.3876,183.1258,183.2033,3809.0
2023-11-29 12:30:00,188.95,188.99,188.79,188.8,3250.0,183.2227,183.2615,183.0676,183.0773,3250.0
2023-11-29 12:40:00,188.75,188.84,188.56,188.8,2287.0,183.0288,183.1161,182.8446,183.0773,2287.0
2023-11-29 12:50:00,188.75,188.82,188.63,188.77,4860.0,183.0288,183.0967,182.9124,183.0482,4860.0
2023-11-29 13:00:00,188.75,188.96,188.7,188.77,4195.0,183.0288,183.2324,182.9803,183.0482,4195.0
2023-11-29 13:10:00,188.66,188.66,188.53,188.59,4143.0,182.9415,182.9415,182.8155,182.8736,4143.0
2023-11-29 13:20:00,188.63,188.91,188.54,188.91,7843.0,182.9124,183.1839,182.8252,183.1839,7843.0
2023-11-29 13:30:00,188.84,188.86,188.45,188.55,4345.0,183.1161,183.1355,182.7379,182.8349,4345.0
2023-11-29 13:40:00,188.55,188.68,188.45,188.68,1496.0,182.8349,182.9609,182.7379,182.9609,1496.0
2023-11-29 13:50:00,188.71,188.83,188.67,188.79,3969.0,182.99,183.1064,182.9512,183.0676,3969.0
2023-11-29 14:00:00,188.87,188.96,188.77,188.96,8409.0,183.1452,183.2324,183.0482,183.2324,8409.0
2023-11-29 14:10:00,188.75,188.91,188.52,188.61,5126.0,183.0288,183.1839,182.8058,182.893,5126.0
2023-11-29 14:20:00,188.56,188.69,188.56,188.62,3875.0,182.8446,182.9706,182.8446,182.9027,3875.0
2023-11-29 14:30:00,188.6,188.65,188.26,188.35,4481.0,182.8833,182.9318,182.5536,182.6409,4481.0
2023-11-29 14:40:00,188.26,188.31,188.12,188.22,4236.0,182.5536,182.6021,182.4179,182.5149,4236.0
2023-11-29 14:50:00,188.29,188.42,188.2,188.42,7612.0,182.5827,182.7088,182.4955,182.7088,7612.0
2023-11-29 15:00:00,188.42,188.59,188.36,188.53,6752.0,182.7088,182.8736,182.6506,182.8155,6752.0
2023-11-29 15:10:00,188.48,188.49,188.26,188.34,5190.0,182.767,182.7767,182.5536,182.6312,5190.0
2023-11-29 15:20:00,188.31,188.4,188.06,188.06,5778.0,182.6021,182.6894,182.3597,182.3597,5778.0
2023-11-29 15:30:00,188.06,188.47,188.06,188.4,15637.0,182.3597,182.7573,182.3597,182.6894,15637.0
2023-11-29 15:40:00,188.34,188.6,188.26,188.37,24339.0,182.6312,182.8833,182.5536,182.6603,24339.0
2023-11-29 15:50:00,188.41,188.71,188.34,188.7,44870.0,182.6991,182.99,182.6312,182.9803,44870.0
2023-11-30 09:30:00,189.6,189.64,189.1,189.21,9412.0,183.853,183.8918,183.3682,183.4748,9412.0
2023-11-30 09:40:00,189.35,189.73,189.06,189.52,8750.0,183.6106,183.9791,183.3294,183.7755,8750.0
2023-11-30 09:50:00,189.72,190.14,189.55,189.99,2952.0,183.9694,184.3767,183.8045,184.2312,2952.0
2023-11-30 10:00:00,190.42,190.42,190.01,190.09,3910.0,184.6482,184.6482,184.2506,184.3282,3910.0
2023-11-30 10:10:00,190.17,190.37,190.11,190.29,8116.0,184.4058,184.5997,184.3476,184.5221,8116.0
2023-11-30 10:20:00,190.14,190.42,190.13,190.38,3895.0,184.3767,184.6482,184.367,184.6094,3895.0
2023-11-30 10:30:00,190.3,190.78,190.1,190.23,10856.0,184.5318,184.9973,184.3379,184.4639,10856.0
2023-11-30 10:40:00,190.34,190.46,189.77,190.37,12003.0,184.5706,184.687,184.0179,184.5997,12003.0
2023-11-30 10:50:00,190.33,190.44,190.1,190.3,12779.0,184.5609,184.6676,184.3379,184.5318,12779.0
2023-11-30 11:00:00,190.27,190.78,190.23,190.78,29790.0,184.5027,184.9973,184.4639,184.9973,29790.0
2023-11-30 11:10:00,190.77,190.77,190.15,190.22,11624.0,184.9876,184.9876,184.3864,184.4542,11624.0
2023-11-30 11:20:00,190.21,190.78,190.2,190.37,10709.0,184.4445,184.9973,184.4348,184.5997,10709.0
2023-11-30 11:30:00,190.43,190.71,190.1,190.16,9423.0,184.6579,184.9294,184.3379,184.3961,9423.0
2023-11-30 11:40:00,190.12,190.2,189.4,189.45,7859.0,184.3573,184.4348,183.6591,183.7076,7859.0
2023-11-30 11:50:00,189.37,189.85,189.28,189.85,6182.0,183.63,184.0954,183.5427,184.0954,6182.0
2023-11-30 12:00:00,189.86,189.99,189.76,189.83,5571.0,184.1051,184.2312,184.0082,184.0761,5571.0
2023-11-30 12:10:00,189.8,189.88,189.28,189.45,11404.0,184.047,184.1245,183.5427,183.7076,11404.0
2023-11-30 12:20:00,189.25,189.31,188.95,189.31,6463.0,183.5136,183.5718,183.2227,183.5718,6463.0
2023-11-30 12:30:00,189.29,189.57,189.27,189.35,6998.0,183.5524,183.8239,183.533,183.6106,6998.0
2023-11-30 12:40:00,189.3,189.78,189.3,189.56,4000.0,183.5621,184.0276,183.5621,183.8142,4000.0
2023-11-30 12:50:00,189.6,189.63,189.36,189.45,4038.0,183.853,183.8821,183.6203,183.7076,4038.0
2023-11-30 13:00:00,189.4,189.75,189.4,189.71,7367.0,183.6591,183.9985,183.6591,183.9597,7367.0
2023-11-30 13:10:00,189.75,189.78,189.63,189.71,7986.0,183.9985,184.0276,183.8821,183.9597,7986.0
2023-11-30 13:20:00,189.66,189.79,189.47,189.52,3972.0,183.9112,184.0373,183.727,183.7755,3972.0
2023-11-30 13:30:00,189.5,189.81,189.5,189.72,8670.0,183.7561,184.0567,183.7561,183.9694,8670.0
2023-11-30 13:40:00,189.67,189.79,189.6,189.77,8897.0,183.9209,184.0373,183.853,184.0179,8897.0
2023-11-30 13:50:00,189.8,190.0,189.73,189.96,5806.0,184.047,184.2409,183.9791,184.2021,5806.0
2023-11-30 14:00:00,190.06,190.19,190.05,190.19,2981.0,184.2991,184.4251,184.2894,184.4251,2981.0
2023-11-30 14:10:00,190.24,190.3,189.97,189.99,8036.0,184.4736,184.5318,184.2118,184.2312,8036.0
2023-11-30 14:20:00,190.07,190.21,189.88,190.17,6009.0,184.3088,184.4445,184.1245,184.4058,6009.0
2023-11-30 14:30:00,190.17,190.39,190.14,190.22,7840.0,184.4058,184.6191,184.3767,184.4542,7840.0
2023-11-30 14:40:00,190.22,190.3,190.2,190.26,2431.0,184.4542,184.5318,184.4348,184.493,2431.0
2023-11-30 14:50:00,190.26,190.3,190.14,190.26,5420.0,184.493,184.5318,184.3767,184.493,5420.0
2023-11-30 15:00:00,190.24,190.29,190.04,190.04,5160.0,184.4736,184.5221,184.2797,184.2797,5160.0
2023-11-30 15:10:00,190.07,190.2,190.07,190.07,5249.0,184.3088,184.4348,184.3088,184.3088,5249.0
2023-11-30 15:20:00,190.08,190.13,189.83,189.95,4230.0,184.3185,184.367,184.0761,184.1924,4230.0
2023-11-30 15:30:00,189.88,190.17,189.86,190.1,8944.0,184.1245,184.4058,184.1051,184.3379,8944.0
2023-11-30 15:40:00,190.11,190.36,190.08,190.28,17021.0,184.3476,184.59,184.3185,184.5124,17021.0
2023-11-30 15:50:00,190.3,190.91,190.23,190.69,72964.0,184.5318,185.1233,184.4639,184.91,72964.0
2023-12-01 09:30:00,190.87,192.05,190.17,191.18,23036.0,185.0845,186.2288,184.4058,185.3851,23036.0
2023-12-01 09:40:00,191.21,191.43,191.04,191.27,3799.0,185.4142,185.6276,185.2494,185.4724,3799.0
2023-12-01 09:50:00,191.09,191.39,191.02,191.34,3515.0,185.2979,185.5888,185.23,185.5403,3515.0
2023-12-01 10:00:00,191.44,191.83,191.28,191.48,15359.0,185.6373,186.0154,185.4821,185.676,15359.0
2023-12-01 10:10:00,191.59,191.67,190.98,191.35,6303.0,185.7827,185.8603,185.1912,185.55,6303.0
2023-12-01 10:20:00,191.41,191.56,191.29,191.54,4650.0,185.6082,185.7536,185.4918,185.7342,4650.0
2023-12-01 10:30:00,191.54,192.1,191.54,191.92,12708.0,185.7342,186.2772,185.7342,186.1027,12708.0
2023-12-01 10:40:00,191.81,191.87,191.54,191.75,7142.0,185.996,186.0542,185.7342,185.9379,7142.0
2023-12-01 10:50:00,191.78,191.99,191.7,191.9,6629.0,185.9669,186.1706,185.8894,186.0833,6629.0
2023-12-01 11:00:00,191.89,191.95,191.54,191.93,9165.0,186.0736,186.1318,185.7342,186.1124,9165.0
2023-12-01 11:10:00,191.98,192.64,191.98,192.6,14571.0,186.1609,186.8009,186.1609,186.7621,14571.0
2023-12-01 11:20:00,192.52,192.99,192.51,192.99,7314.0,186.6845,187.1403,186.6748,187.1403,7314.0
2023-12-01 11:30:00,192.99,192.99,192.61,192.64,8272.0,187.1403,187.1403,186.7718,186.8009,8272.0
2023-12-01 11:40:00,192.61,193.04,192.58,192.96,9405.0,186.7718,187.1888,186.7427,187.1112,9405.0
2023-12-01 11:50:00,193.02,193.27,193.01,193.01,5830.0,187.1694,187.4118,187.1597,187.1597,5830.0
2023-12-01 12:00:00,193.0,193.66,193.0,193.59,9364.0,187.15,187.79,187.15,187.7221,9364.0
2023-12-01 12:10:00,193.5,193.67,193.29,193.41,7288.0,187.6348,187.7997,187.4312,187.5475,7288.0
2023-12-01 12:20:00,193.33,193.35,193.04,193.17,14163.0,187.47,187.4894,187.1888,187.3148,14163.0
2023-12-01 12:30:00,193.17,193.38,193.17,193.3,6007.0,187.3148,187.5185,187.3148,187.4409,6007.0
2023-12-01 12:40:00,193.25,193.69,193.19,193.69,5497.0,187.3924,187.8191,187.3342,187.8191,5497.0
2023-12-01 12:50:00,193.61,193.72,193.57,193.6,6363.0,187.7415,187.8481,187.7027,187.7318,6363.0
2023-12-01 13:00:00,193.68,193.7,193.46,193.58,7912.0,187.8094,187.8288,187.596,187.7124,7912.0
2023-12-01 13:10:00,193.6,193.72,193.48,193.72,8308.0,187.7318,187.8481,187.6154,187.8481,8308.0
2023-12-01 13:20:00,193.63,193.78,193.45,193.63,8594.0,187.7609,187.9063,187.5863,187.7609,8594.0
2023-12-01 13:30:00,193.54,193.68,193.11,193.11,20845.0,187.6736,187.8094,187.2566,187.2566,20845.0
2023-12-01 13:40:00,193.09,193.31,193.08,193.22,3246.0,187.2372,187.4506,187.2275,187.3633,3246.0
2023-12-01 13:50:00,193.15,193.37,193.15,193.25,4753.0,187.2954,187.5088,187.2954,187.3924,4753.0
2023-12-01 14:00:00,193.35,193.46,193.2,193.23,6444.0,187.4894,187.596,187.3439,187.373,6444.0
2023-12-01 14:10:00,193.31,193.63,193.18,193.51,8989.0,187.4506,187.7609,187.3245,187.6445,8989.0
2023-12-01 14:20:00,193.53,193.72,193.53,193.71,12751.0,187.6639,187.8481,187.6639,187.8384,12751.0
2023-12-01 14:30:00,193.72,193.89,193.69,193.76,9287.0,187.8481,188.013,187.8191,187.8869,9287.0
2023-12-01 14:40:00,193.76,193.76,193.37,193.37,4771.0,187.8869,187.8869,187.5088,187.5088,4771.0
2023-12-01 14:50:00,193.2,193.61,193.19,193.61,7668.0,187.3439,187.7415,187.3342,187.7415,7668.0
2023-12-01 15:00:00,193.61,193.74,193.48,193.61,15204.0,187.7415,187.8675,187.6154,187.7415,15204.0
2023-12-01 15:10:00,193.67,193.91,193.66,193.67,19971.0,187.7997,188.0324,187.79,187.7997,19971.0
2023-12-01 15:20:00,193.67,194.0,193.65,193.78,21052.0,187.7997,188.1197,187.7803,187.9063,21052.0
2023-12-01 15:30:00,193.81,194.08,193.81,194.01,24448.0,187.9354,188.1972,187.9354,188.1294,24448.0
2023-12-01 15:40:00,193.96,194.61,193.94,194.53,55538.0,188.0809,188.7112,188.0615,188.6336,55538.0
2023-12-01 15:50:00,194.47,194.93,194.4,194.62,210191.0,188.5754,189.0215,188.5075,188.7209,210191.0
2023-12-04 09:30:00,193.91,194.46,192.95,193.98,34031.0,188.0324,188.5657,187.1015,188.1003,34031.0
2023-12-04 09:40:00,194.06,196.2,193.9,196.2,25661.0,188.1778,190.253,188.0227,190.253,25661.0
2023-12-04 09:50:00,196.09,196.22,194.92,195.03,16598.0,190.1463,190.2724,189.0118,189.1184,16598.0
2023-12-04 10:00:00,195.06,195.92,195.01,195.84,23034.0,189.1475,189.9815,189.099,189.9039,23034.0
2023-12-04 10:10:00,195.82,196.46,195.72,196.31,20385.0,189.8845,190.5051,189.7875,190.3596,20385.0
2023-12-04 10:20:00,196.43,197.12,196.43,197.02,19517.0,190.476,191.1451,190.476,191.0481,19517.0
2023-12-04 10:30:00,197.0,197.35,196.98,197.24,13967.0,191.0287,191.3681,191.0093,191.2615,13967.0
2023-12-04 10:40:00,197.28,197.35,196.9,197.21,25706.0,191.3002,191.3681,190.9318,191.2324,25706.0
2023-12-04 10:50:00,197.17,197.46,196.98,197.25,66871.0,191.1936,191.4748,191.0093,191.2711,66871.0
2023-12-04 11:00:00,197.25,197.39,197.03,197.36,33475.0,191.2711,191.4069,191.0578,191.3778,33475.0
2023-12-04 11:10:00,197.4,197.58,197.33,197.5,12310.0,191.4166,191.5911,191.3487,191.5136,12310.0
2023-12-04 11:20:00,197.51,197.73,197.45,197.73,26701.0,191.5233,191.7366,191.4651,191.7366,26701.0
2023-12-04 11:30:00,197.71,197.71,197.43,197.61,33415.0,191.7172,191.7172,191.4457,191.6202,33415.0
2023-12-04 11:40:00,197.63,197.63,197.49,197.55,12843.0,191.6396,191.6396,191.5039,191.5621,12843.0
2023-12-04 11:50:00,197.51,197.76,197.35,197.57,30778.0,191.5233,191.7657,191.3681,191.5814,30778.0
2023-12-04 12:00:00,197.5,197.7,197.44,197.52,25853.0,191.5136,191.7075,191.4554,191.533,25853.0
2023-12-04 12:10:00,197.57,197.73,197.44,197.5,14364.0,191.5814,191.7366,191.4554,191.5136,14364.0
2023-12-04 12:20:00,197.46,197.71,197.46,197.59,13323.0,191.4748,191.7172,191.4748,191.6008,13323.0
2023-12-04 12:30:00,197.59,198.08,197.59,198.06,16589.0,191.6008,192.076,191.6008,192.0566,16589.0
2023-12-04 12:40:00,198.06,198.21,198.0,198.06,12390.0,192.0566,192.202,191.9984,192.0566,12390.0
2023-12-04 12:50:00,198.12,198.22,198.05,198.12,11533.0,192.1148,192.2117,192.0469,192.1148,11533.0
2023-12-04 13:00:00,198.11,198.31,198.0,198.3,8676.0,192.1051,192.299,191.9984,192.2893,8676.0
2023-12-04 13:10:00,198.25,198.27,198.12,198.21,7257.0,192.2408,192.2602,192.1148,192.202,7257.0
2023-12-04 13:20:00,198.21,198.68,198.21,198.66,11115.0,192.202,192.6578,192.202,192.6384,11115.0
2023-12-04 13:30:00,198.61,198.61,198.41,198.53,17192.0,192.5899,192.5899,192.396,192.5123,17192.0
2023-12-04 13:40:00,198.46,198.54,197.98,197.99,9109.0,192.4445,192.522,191.979,191.9887,9109.0
2023-12-04 13:50:00,197.98,198.21,197.97,198.21,6027.0,191.979,192.202,191.9693,192.202,6027.0
2023-12-04 14:00:00,198.21,198.58,198.21,198.42,10743.0,192.202,192.5608,192.202,192.4057,10743.0
2023-12-04 14:10:00,198.42,198.55,198.03,198.2,8288.0,192.4057,192.5317,192.0275,192.1924,8288.0
2023-12-04 14:20:00,198.21,198.22,197.8,197.9,9596.0,192.202,192.2117,191.8045,191.9014,9596.0
2023-12-04 14:30:00,197.9,198.07,197.87,198.05,13971.0,191.9014,192.0663,191.8724,192.0469,13971.0
2023-12-04 14:40:00,198.04,198.95,197.85,198.81,38786.0,192.0372,192.9196,191.853,192.7839,38786.0
2023-12-04 14:50:00,198.81,198.98,198.25,198.25,28599.0,192.7839,192.9487,192.2408,192.2408,28599.0
2023-12-04 15:00:00,198.3,198.45,198.25,198.36,9417.0,192.2893,192.4348,192.2408,192.3475,9417.0
2023-12-04 15:10:00,198.36,198.8,198.35,198.73,12751.0,192.3475,192.7742,192.3378,192.7063,12751.0
2023-12-04 15:20:00,198.7,198.99,198.52,198.55,32660.0,192.6772,192.9584,192.5027,192.5317,32660.0
2023-12-04 15:30:00,198.56,198.69,198.39,198.66,20188.0,192.5414,192.6675,192.3766,192.6384,20188.0
2023-12-04 15:40:00,198.66,199.03,198.62,198.97,49288.0,192.6384,192.9972,192.5996,192.939,49288.0
2023-12-04 15:50:00,199.01,199.44,198.96,199.29,178548.0,192.9778,193.3948,192.9293,193.2493,178548.0
2023-12-05 09:30:00,199.0,199.62,198.83,199.13,18147.0,192.9681,193.5693,192.8033,193.0942,18147.0
2023-12-05 09:40:00,199.12,199.4,198.09,198.81,48241.0,193.0845,193.356,192.0857,192.7839,48241.0
2023-12-05 09:50:00,198.84,199.06,198.42,198.59,10468.0,192.813,193.0263,192.4057,192.5705,10468.0
2023-12-05 10:00:00,198.77,198.94,197.88,197.88,22177.0,192.7451,192.9099,191.8821,191.8821,22177.0
2023-12-05 10:10:00,197.87,198.62,197.81,198.53,27383.0,191.8724,192.5996,191.8142,192.5123,27383.0
2023-12-05 10:20:00,198.54,198.65,198.03,198.38,12526.0,192.522,192.6287,192.0275,192.3669,12526.0
2023-12-05 10:30:00,198.38,198.58,198.12,198.18,14982.0,192.3669,192.5608,192.1148,192.173,14982.0
2023-12-05 10:40:00,198.29,198.46,198.19,198.45,8594.0,192.2796,192.4445,192.1827,192.4348,8594.0
2023-12-05 10:50:00,198.42,198.96,198.34,198.8,15898.0,192.4057,192.9293,192.3281,192.7742,15898.0
2023-12-05 11:00:00,198.96,198.96,198.65,198.9,11367.0,192.9293,192.9293,192.6287,192.8711,11367.0
2023-12-05 11:10:00,198.97,198.97,198.48,198.48,5947.0,192.939,192.939,192.4639,192.4639,5947.0
2023-12-05 11:20:00,198.47,198.74,198.45,198.74,4741.0,192.4542,192.716,192.4348,192.716,4741.0
2023-12-05 11:30:00,198.71,198.96,198.71,198.88,18175.0,192.6869,192.9293,192.6869,192.8517,18175.0
2023-12-05 11:40:00,198.85,198.85,198.57,198.58,8869.0,192.8227,192.8227,192.5511,192.5608,8869.0
2023-12-05 11:50:00,198.58,198.65,198.42,198.5,5378.0,192.5608,192.6287,192.4057,192.4833,5378.0
2023-12-05 12:00:00,198.42,198.54,198.4,198.4,3321.0,192.4057,192.522,192.3863,192.3863,3321.0
2023-12-05 12:10:00,198.38,198.58,198.38,198.53,5932.0,192.3669,192.5608,192.3669,192.5123,5932.0
2023-12-05 12:20:00,198.46,198.53,198.25,198.25,8052.0,192.4445,192.5123,192.2408,192.2408,8052.0
2023-12-05 12:30:00,198.25,198.42,198.25,198.42,8951.0,192.2408,192.4057,192.2408,192.4057,8951.0
2023-12-05 12:40:00,198.4,198.51,198.3,198.48,7367.0,192.3863,192.493,192.2893,192.4639,7367.0
2023-12-05 12:50:00,198.48,199.16,198.48,199.13,8412.0,192.4639,193.1233,192.4639,193.0942,8412.0
2023-12-05 13:00:00,199.25,199.33,199.11,199.19,11879.0,193.2105,193.2881,193.0748,193.1523,11879.0
2023-12-05 13:10:00,199.23,199.28,199.12,199.2,5318.0,193.1911,193.2396,193.0845,193.162,5318.0
2023-12-05 13:20:00,199.16,199.16,199.01,199.15,9798.0,193.1233,193.1233,192.9778,193.1136,9798.0
2023-12-05 13:30:00,199.13,199.18,199.07,199.18,7141.0,193.0942,193.1426,193.036,193.1426,7141.0
2023-12-05 13:40:00,199.19,199.41,199.09,199.29,15422.0,193.1523,193.3657,193.0554,193.2493,15422.0
2023-12-05 13:50:00,199.3,199.42,199.16,199.38,12830.0,193.259,193.3754,193.1233,193.3366,12830.0
2023-12-05 14:00:00,199.39,199.49,199.35,199.47,10639.0,193.3463,193.4433,193.3075,193.4239,10639.0
2023-12-05 14:10:00,199.47,199.58,199.35,199.35,22980.0,193.4239,193.5305,193.3075,193.3075,22980.0
2023-12-05 14:20:00,199.34,199.4,199.17,199.17,9321.0,193.2978,193.356,193.133,193.133,9321.0
2023-12-05 14:30:00,199.14,199.32,199.14,199.18,6914.0,193.1039,193.2784,193.1039,193.1426,6914.0
2023-12-05 14:40:00,199.14,199.24,199.07,199.07,10498.0,193.1039,193.2008,193.036,193.036,10498.0
2023-12-05 14:50:00,199.02,199.15,198.93,198.93,11660.0,192.9875,193.1136,192.9002,192.9002,11660.0
2023-12-05 15:00:00,198.92,198.92,198.73,198.91,8120.0,192.8905,192.8905,192.7063,192.8808,8120.0
2023-12-05 15:10:00,198.91,198.95,198.78,198.81,25203.0,192.8808,192.9196,192.7548,192.7839,25203.0
2023-12-05 15:20:00,198.81,198.93,198.76,198.81,30894.0,192.7839,192.9002,192.7354,192.7839,30894.0
2023-12-05 15:30:00,198.81,198.84,198.55,198.55,49292.0,192.7839,192.813,192.5317,192.5317,49292.0
2023-12-05 15:40:00,198.52,198.56,198.25,198.28,37682.0,192.5027,192.5414,192.2408,192.2699,37682.0
2023-12-05 15:50:00,198.25,198.28,197.86,198.04,161054.0,192.2408,192.2699,191.8627,192.0372,161054.0
2023-12-06 09:30:00,198.5,199.53,198.5,199.5,18604.0,192.4833,193.482,192.4833,193.4529,18604.0
2023-12-06 09:40:00,199.74,199.81,199.34,199.71,7556.0,193.6857,193.7536,193.2978,193.6566,7556.0
2023-12-06 09:50:00,199.85,200.07,199.43,199.83,13713.0,193.7923,194.0057,193.3851,193.7729,13713.0
2023-12-06 10:00:00,199.93,200.07,199.25,199.25,13813.0,193.8699,194.0057,193.2105,193.2105,13813.0
2023-12-06 10:10:00,199.33,200.1,199.25,199.81,11360.0,193.2881,194.0348,193.2105,193.7536,11360.0
2023-12-06 10:20:00,199.98,200.09,199.57,199.85,9420.0,193.9184,194.0251,193.5208,193.7923,9420.0
2023-12-06 10:30:00,199.81,199.98,199.6,199.88,13660.0,193.7536,193.9184,193.5499,193.8214,13660.0
2023-12-06 10:40:00,199.83,199.87,199.28,199.48,6027.0,193.7729,193.8117,193.2396,193.4336,6027.0
2023-12-06 10:50:00,199.3,199.39,199.05,199.13,5404.0,193.259,193.3463,193.0166,193.0942,5404.0
2023-12-06 11:00:00,199.12,199.21,198.59,198.59,6224.0,193.0845,193.1717,192.5705,192.5705,6224.0
2023-12-06 11:10:00,198.71,198.86,198.58,198.61,7605.0,192.6869,192.8323,192.5608,192.5899,7605.0
2023-12-06 11:20:00,198.63,198.76,198.39,198.55,14206.0,192.6093,192.7354,192.3766,192.5317,14206.0
2023-12-06 11:30:00,198.5,198.63,198.38,198.48,3726.0,192.4833,192.6093,192.3669,192.4639,3726.0
2023-12-06 11:40:00,198.5,198.83,198.5,198.71,5593.0,192.4833,192.8033,192.4833,192.6869,5593.0
2023-12-06 11:50:00,198.82,198.82,198.6,198.62,3553.0,192.7936,192.7936,192.5802,192.5996,3553.0
2023-12-06 12:00:00,198.6,198.81,198.59,198.75,5357.0,192.5802,192.7839,192.5705,192.7257,5357.0
2023-12-06 12:10:00,198.75,198.75,198.45,198.45,3950.0,192.7257,192.7257,192.4348,192.4348,3950.0
2023-12-06 12:20:00,198.35,198.35,197.88,198.22,4727.0,192.3378,192.3378,191.8821,192.2117,4727.0
2023-12-06 12:30:00,198.21,198.33,198.15,198.33,4064.0,192.202,192.3184,192.1439,192.3184,4064.0
2023-12-06 12:40:00,198.35,198.51,198.18,198.46,4579.0,192.3378,192.493,192.173,192.4445,4579.0
2023-12-06 12:50:00,198.56,198.56,198.4,198.49,3879.0,192.5414,192.5414,192.3863,192.4736,3879.0
2023-12-06 13:00:00,198.49,198.5,198.37,198.39,5509.0,192.4736,192.4833,192.3572,192.3766,5509.0
2023-12-06 13:10:00,198.35,198.42,198.22,198.4,10474.0,192.3378,192.4057,192.2117,192.3863,10474.0
2023-12-06 13:20:00,198.39,198.67,198.29,198.67,6916.0,192.3766,192.6481,192.2796,192.6481,6916.0
2023-12-06 13:30:00,198.56,198.75,198.55,198.65,5699.0,192.5414,192.7257,192.5317,192.6287,5699.0
2023-12-06 13:40:00,198.71,198.79,198.64,198.65,3652.0,192.6869,192.7645,192.619,192.6287,3652.0
2023-12-06 13:50:00,198.62,198.7,198.49,198.5,6713.0,192.5996,192.6772,192.4736,192.4833,6713.0
2023-12-06 14:00:00,198.46,198.54,198.42,198.44,2423.0,192.4445,192.522,192.4057,192.4251,2423.0
2023-12-06 14:10:00,198.48,198.67,198.41,198.44,9792.0,192.4639,192.6481,192.396,192.4251,9792.0
2023-12-06 14:20:00,198.45,198.52,198.1,198.1,4024.0,192.4348,192.5027,192.0954,192.0954,4024.0
2023-12-06 14:30:00,198.14,198.42,198.08,198.39,7344.0,192.1342,192.4057,192.076,192.3766,7344.0
2023-12-06 14:40:00,198.2,198.23,198.11,198.17,5948.0,192.1924,192.2214,192.1051,192.1633,5948.0
2023-12-06 14:50:00,198.25,198.34,198.17,198.3,6132.0,192.2408,192.3281,192.1633,192.2893,6132.0
2023-12-06 15:00:00,198.25,198.48,198.24,198.48,8793.0,192.2408,192.4639,192.2311,192.4639,8793.0
2023-12-06 15:10:00,198.51,198.61,198.42,198.46,11857.0,192.493,192.5899,192.4057,192.4445,11857.0
2023-12-06 15:20:00,198.43,198.5,198.27,198.27,14408.0,192.4154,192.4833,192.2602,192.2602,14408.0
2023-12-06 15:30:00,198.23,198.28,198.01,198.07,11490.0,192.2214,192.2699,192.0081,192.0663,11490.0
2023-12-06 15:40:00,198.03,198.24,197.96,198.24,25070.0,192.0275,192.2311,191.9596,192.2311,25070.0
2023-12-06 15:50:00,198.2,199.0,198.2,198.95,109134.0,192.1924,192.9681,192.1924,192.9196,109134.0
2023-12-07 09:30:00,199.92,200.29,198.82,199.0,25342.0,193.8602,194.219,192.7936,192.9681,25342.0
2023-12-07 09:40:00,198.95,199.94,198.67,199.56,14231.0,192.9196,193.8796,192.6481,193.5111,14231.0
2023-12-07 09:50:00,199.66,199.84,199.23,199.26,10353.0,193.6081,193.7826,193.1911,193.2202,10353.0
2023-12-07 10:00:00,198.64,199.23,198.42,198.68,25161.0,192.619,193.1911,192.4057,192.6578,25161.0
2023-12-07 10:10:00,198.78,199.26,198.66,199.11,7042.0,192.7548,193.2202,192.6384,193.0748,7042.0
2023-12-07 10:20:00,199.38,199.38,198.84,199.08,8141.0,193.3366,193.3366,192.813,193.0457,8141.0
2023-12-07 10:30:00,199.22,199.22,198.64,198.71,12238.0,193.1814,193.1814,192.619,192.6869,12238.0
2023-12-07 10:40:00,198.7,198.7,198.18,198.23,7572.0,192.6772,192.6772,192.173,192.2214,7572.0
2023-12-07 10:50:00,198.11,198.57,198.05,198.53,4556.0,192.1051,192.5511,192.0469,192.5123,4556.0
2023-12-07 11:00:00,198.61,198.81,198.58,198.81,5623.0,192.5899,192.7839,192.5608,192.7839,5623.0
2023-12-07 11:10:00,198.67,198.77,198.44,198.44,5987.0,192.6481,192.7451,192.4251,192.4251,5987.0
2023-12-07 11:20:00,198.4,198.82,198.4,198.46,4986.0,192.3863,192.7936,192.3863,192.4445,4986.0
2023-12-07 11:30:00,198.46,198.68,198.36,198.53,10149.0,192.4445,192.6578,192.3475,192.5123,10149.0
2023-12-07 11:40:00,198.63,198.84,198.43,198.43,6723.0,192.6093,192.813,192.4154,192.4154,6723.0
2023-12-07 11:50:00,198.59,198.79,198.51,198.71,7625.0,192.5705,192.7645,192.493,192.6869,7625.0
2023-12-07 12:00:00,198.67,198.77,198.57,198.58,2660.0,192.6481,192.7451,192.5511,192.5608,2660.0
2023-12-07 12:10:00,198.22,198.4,198.07,198.07,9245.0,192.2117,192.3863,192.0663,192.0663,9245.0
2023-12-07 12:20:00,198.16,198.27,197.9,197.92,11200.0,192.1536,192.2602,191.9014,191.9208,11200.0
2023-12-07 12:30:00,197.91,198.18,197.89,198.15,3309.0,191.9111,192.173,191.8917,192.1439,3309.0
2023-12-07 12:40:00,198.02,198.24,198.02,198.17,1847.0,192.0178,192.2311,192.0178,192.1633,1847.0
2023-12-07 12:50:00,198.22,198.53,198.12,198.31,4819.0,192.2117,192.5123,192.1148,192.299,4819.0
2023-12-07 13:00:00,198.42,198.65,198.41,198.65,2049.0,192.4057,192.6287,192.396,192.6287,2049.0
2023-12-07 13:10:00,198.58,198.58,198.29,198.34,4521.0,192.5608,192.5608,192.2796,192.3281,4521.0
2023-12-07 13:20:00,198.28,198.45,198.24,198.35,5627.0,192.2699,192.4348,192.2311,192.3378,5627.0
2023-12-07 13:30:00,198.35,198.44,198.22,198.43,2097.0,192.3378,192.4251,192.2117,192.4154,2097.0
2023-12-07 13:40:00,198.44,198.54,198.33,198.44,4470.0,192.4251,192.522,192.3184,192.4251,4470.0
2023-12-07 13:50:00,198.44,198.49,198.25,198.25,4564.0,192.4251,192.4736,192.2408,192.2408,4564.0
2023-12-07 14:00:00,198.17,198.37,198.1,198.1,8965.0,192.1633,192.3572,192.0954,192.0954,8965.0
2023-12-07 14:10:00,198.05,198.05,197.77,197.88,7366.0,192.0469,192.0469,191.7754,191.8821,7366.0
2023-12-07 14:20:00,197.88,197.88,197.31,197.53,13272.0,191.8821,191.8821,191.3293,191.5427,13272.0
2023-12-07 14:30:00,197.55,197.55,197.19,197.19,7546.0,191.5621,191.5621,191.213,191.213,7546.0
2023-12-07 14:40:00,197.25,197.25,196.8,196.89,15238.0,191.2711,191.2711,190.8348,190.9221,15238.0
2023-12-07 14:50:00,196.9,196.9,196.38,196.47,17352.0,190.9318,190.9318,190.4275,190.5148,17352.0
2023-12-07 15:00:00,196.49,197.01,196.49,196.83,8181.0,190.5342,191.0384,190.5342,190.8639,8181.0
2023-12-07 15:10:00,196.82,197.19,196.6,197.19,17748.0,190.8542,191.213,190.6409,191.213,17748.0
2023-12-07 15:20:00,197.19,197.2,196.99,197.08,7101.0,191.213,191.2227,191.019,191.1063,7101.0
2023-12-07 15:30:00,197.08,197.15,196.94,197.04,13699.0,191.1063,191.1742,190.9705,191.0675,13699.0
2023-12-07 15:40:00,197.02,197.1,196.78,196.78,20340.0,191.0481,191.1257,190.8154,190.8154,20340.0
2023-12-07 15:50:00,196.75,196.89,196.63,196.66,75425.0,190.7863,190.9221,190.6699,190.699,75425.0
2023-12-08 09:30:00,197.01,197.19,196.54,196.64,14283.0,191.0384,191.213,190.5827,190.6796,14283.0
2023-12-08 09:40:00,196.52,196.82,196.5,196.67,6092.0,190.5633,190.8542,190.5439,190.7087,6092.0
2023-12-08 09:50:00,196.53,196.57,196.19,196.32,3553.0,190.573,190.6118,190.2433,190.3693,3553.0
2023-12-08 10:00:00,196.44,196.77,196.16,196.18,9390.0,190.4857,190.8057,190.2142,190.2336,9390.0
2023-12-08 10:10:00,196.28,197.01,196.28,197.01,7246.0,190.3305,191.0384,190.3305,191.0384,7246.0
2023-12-08 10:20:00,197.01,197.16,196.68,196.85,11527.0,191.0384,191.1839,190.7184,190.8833,11527.0
2023-12-08 10:30:00,196.86,196.88,196.24,196.53,14405.0,190.893,190.9124,190.2918,190.573,14405.0
2023-12-08 10:40:00,196.53,196.6,196.22,196.36,10113.0,190.573,190.6409,190.2724,190.4081,10113.0
2023-12-08 10:50:00,196.31,196.36,195.41,195.71,31723.0,190.3596,190.4081,189.4869,189.7778,31723.0
2023-12-08 11:00:00,195.72,195.98,195.33,195.38,43935.0,189.7875,190.0396,189.4093,189.4578,43935.0
2023-12-08 11:10:00,195.29,195.46,193.81,194.21,51811.0,189.3706,189.5354,187.9354,188.3233,51811.0
2023-12-08 11:20:00,194.25,194.4,194.05,194.31,16636.0,188.3621,188.5075,188.1681,188.4203,16636.0
2023-12-08 11:30:00,194.45,194.67,194.2,194.21,14178.0,188.556,188.7694,188.3136,188.3233,14178.0
2023-12-08 11:40:00,194.2,194.2,193.34,193.87,33560.0,188.3136,188.3136,187.4797,187.9936,33560.0
2023-12-08 11:50:00,193.84,194.03,193.6,193.79,24255.0,187.9645,188.1487,187.7318,187.916,24255.0
2023-12-08 12:00:00,193.88,193.95,193.8,193.81,6271.0,188.0033,188.0712,187.9257,187.9354,6271.0
2023-12-08 12:10:00,193.87,194.08,193.84,194.04,7723.0,187.9936,188.1972,187.9645,188.1584,7723.0
2023-12-08 12:20:00,194.06,194.06,193.82,193.84,10725.0,188.1778,188.1778,187.9451,187.9645,10725.0
2023-12-08 12:30:00,193.89,193.96,193.66,193.84,26167.0,188.013,188.0809,187.79,187.9645,26167.0
2023-12-08 12:40:00,193.86,194.27,193.85,194.27,5692.0,187.9839,188.3815,187.9742,188.3815,5692.0
2023-12-08 12:50:00,194.26,194.41,194.12,194.25,3506.0,188.3718,188.5172,188.236,188.3621,3506.0
2023-12-08 13:00:00,194.25,194.42,194.17,194.33,4043.0,188.3621,188.5269,188.2845,188.4397,4043.0
2023-12-08 13:10:00,194.45,194.49,194.28,194.49,10157.0,188.556,188.5948,188.3912,188.5948,10157.0
2023-12-08 13:20:00,194.51,194.8,194.46,194.73,8191.0,188.6142,188.8954,188.5657,188.8275,8191.0
2023-12-08 13:30:00,194.75,194.76,194.47,194.59,6601.0,188.8469,188.8566,188.5754,188.6918,6601.0
2023-12-08 13:40:00,194.59,194.99,194.35,194.9,19174.0,188.6918,189.0797,188.4591,188.9924,19174.0
2023-12-08 13:50:00,195.0,195.03,194.67,194.83,26774.0,189.0893,189.1184,188.7694,188.9245,26774.0
2023-12-08 14:00:00,194.85,194.92,194.75,194.87,8778.0,188.9439,189.0118,188.8469,188.9633,8778.0
2023-12-08 14:10:00,194.9,195.14,194.89,195.14,7349.0,188.9924,189.2251,188.9827,189.2251,7349.0
2023-12-08 14:20:00,195.1,195.15,195.0,195.09,7646.0,189.1863,189.2348,189.0893,189.1766,7646.0
2023-12-08 14:30:00,195.13,195.15,194.97,195.14,8328.0,189.2154,189.2348,189.0603,189.2251,8328.0
2023-12-08 14:40:00,195.17,195.34,195.1,195.34,10066.0,189.2542,189.419,189.1863,189.419,10066.0
2023-12-08 14:50:00,195.38,195.61,195.36,195.47,22168.0,189.4578,189.6809,189.4384,189.5451,22168.0
2023-12-08 15:00:00,195.46,195.76,195.45,195.68,28026.0,189.5354,189.8263,189.5257,189.7487,28026.0
2023-12-08 15:10:00,195.65,196.01,195.65,195.97,15685.0,189.7196,190.0687,189.7196,190.0299,15685.0
2023-12-08 15:20:00,195.93,196.01,195.81,195.96,14340.0,189.9912,190.0687,189.8748,190.0202,14340.0
2023-12-08 15:30:00,195.96,196.06,195.73,195.98,39460.0,190.0202,190.1172,189.7972,190.0396,39460.0
2023-12-08 15:40:00,195.99,196.03,195.88,195.98,40150.0,190.0493,190.0881,189.9427,190.0396,40150.0
2023-12-08 15:50:00,195.96,196.25,195.81,195.81,102066.0,190.0202,190.3015,189.8748,189.8748,102066.0
2023-12-11 09:30:00,196.42,203.0,196.42,201.1,124392.0,190.4663,196.8469,190.4663,195.0045,124392.0
2023-12-11 09:40:00,201.25,201.46,200.0,200.81,33531.0,195.1499,195.3535,193.9378,194.7232,33531.0
2023-12-11 09:50:00,200.81,201.1,200.37,201.01,31611.0,194.7232,195.0045,194.2966,194.9172,31611.0
2023-12-11 10:00:00,201.02,201.31,200.5,200.68,37603.0,194.9269,195.2081,194.4226,194.5972,37603.0
2023-12-11 10:10:00,200.67,201.8,200.38,201.61,69655.0,194.5875,195.6832,194.3063,195.499,69655.0
2023-12-11 10:20:00,201.7,202.14,201.33,201.8,41072.0,195.5863,196.0129,195.2275,195.6832,41072.0
2023-12-11 10:30:00,201.86,201.96,201.4,201.64,35253.0,195.7414,195.8384,195.2954,195.5281,35253.0
2023-12-11 10:40:00,201.57,201.9,201.26,201.82,22860.0,195.4602,195.7802,195.1596,195.7026,22860.0
2023-12-11 10:50:00,201.84,201.98,201.77,201.95,25310.0,195.722,195.8578,195.6541,195.8287,25310.0
2023-12-11 11:00:00,202.01,202.26,201.8,202.03,23646.0,195.8869,196.1293,195.6832,195.9063,23646.0
2023-12-11 11:10:00,202.08,202.17,201.42,201.86,40769.0,195.9547,196.042,195.3148,195.7414,40769.0
2023-12-11 11:20:00,201.86,201.86,200.83,201.1,20028.0,195.7414,195.7414,194.7426,195.0045,20028.0
2023-12-11 11:30:00,201.2,201.33,200.96,201.31,16874.0,195.1014,195.2275,194.8687,195.2081,16874.0
2023-12-11 11:40:00,201.32,201.41,200.82,200.86,44082.0,195.2178,195.3051,194.7329,194.7717,44082.0
2023-12-11 11:50:00,200.9,201.17,200.73,201.12,22473.0,194.8105,195.0723,194.6457,195.0238,22473.0
2023-12-11 12:00:00,201.07,201.13,200.85,201.02,19464.0,194.9754,195.0335,194.762,194.9269,19464.0
2023-12-11 12:10:00,201.03,201.1,200.91,200.97,17187.0,194.9366,195.0045,194.8202,194.8784,17187.0
2023-12-11 12:20:00,200.93,201.22,200.85,201.14,54615.0,194.8396,195.1208,194.762,195.0432,54615.0
2023-12-11 12:30:00,201.21,201.66,201.13,201.56,21234.0,195.1111,195.5475,195.0335,195.4505,21234.0
2023-12-11 12:40:00,201.56,201.81,201.42,201.64,18751.0,195.4505,195.6929,195.3148,195.5281,18751.0
2023-12-11 12:50:00,201.64,202.07,201.64,202.04,17429.0,195.5281,195.945,195.5281,195.916,17429.0
2023-12-11 13:00:00,202.04,202.25,201.52,201.58,24833.0,195.916,196.1196,195.4117,195.4699,24833.0
2023-12-11 13:10:00,201.51,201.64,200.9,201.11,17117.0,195.402,195.5281,194.8105,195.0141,17117.0
2023-12-11 13:20:00,201.18,201.19,200.87,200.98,10547.0,195.082,195.0917,194.7814,194.8881,10547.0
2023-12-11 13:30:00,200.98,201.11,200.89,201.11,17031.0,194.8881,195.0141,194.8008,195.0141,17031.0
2023-12-11 13:40:00,201.13,201.5,201.11,201.37,13306.0,195.0335,195.3923,195.0141,195.2663,13306.0
2023-12-11 13:50:00,201.38,201.44,201.25,201.27,14128.0,195.276,195.3341,195.1499,195.1693,14128.0
2023-12-11 14:00:00,201.27,201.36,201.03,201.25,20124.0,195.1693,195.2566,194.9366,195.1499,20124.0
2023-12-11 14:10:00,201.25,201.32,201.13,201.17,15656.0,195.1499,195.2178,195.0335,195.0723,15656.0
2023-12-11 14:20:00,201.16,201.24,201.02,201.09,20853.0,195.0626,195.1402,194.9269,194.9948,20853.0
2023-12-11 14:30:00,201.09,201.22,200.98,201.22,26915.0,194.9948,195.1208,194.8881,195.1208,26915.0
2023-12-11 14:40:00,201.17,201.22,200.93,201.15,18698.0,195.0723,195.1208,194.8396,195.0529,18698.0
2023-12-11 14:50:00,201.15,201.27,200.32,200.52,20961.0,195.0529,195.1693,194.2481,194.442,20961.0
2023-12-11 15:00:00,200.53,200.66,200.48,200.61,18529.0,194.4517,194.5778,194.4032,194.5293,18529.0
2023-12-11 15:10:00,200.57,200.72,200.39,200.53,22956.0,194.4905,194.636,194.316,194.4517,22956.0
2023-12-11 15:20:00,200.53,200.84,200.49,200.76,37571.0,194.4517,194.7523,194.4129,194.6748,37571.0
2023-12-11 15:30:00,200.76,200.96,200.47,200.71,50107.0,194.6748,194.8687,194.3935,194.6263,50107.0
2023-12-11 15:40:00,200.72,200.93,200.57,200.57,85486.0,194.636,194.8396,194.4905,194.4905,85486.0
2023-12-11 15:50:00,200.61,201.19,200.48,201.04,205659.0,194.5293,195.0917,194.4032,194.9463,205659.0
2023-12-12 09:30:00,200.72,200.72,199.62,199.82,42489.0,194.636,194.636,193.5693,193.7632,42489.0
2023-12-12 09:40:00,199.81,200.38,199.63,200.23,20532.0,193.7536,194.3063,193.579,194.1608,20532.0
2023-12-12 09:50:00,200.23,200.61,199.97,200.09,16998.0,194.1608,194.5293,193.9087,194.0251,16998.0
2023-12-12 10:00:00,200.05,200.55,200.02,200.43,20978.0,193.9863,194.4711,193.9572,194.3548,20978.0
2023-12-12 10:10:00,200.43,200.69,200.39,200.62,19053.0,194.3548,194.6069,194.316,194.539,19053.0
2023-12-12 10:20:00,200.55,200.66,200.42,200.48,19558.0,194.4711,194.5778,194.3451,194.4032,19558.0
2023-12-12 10:30:00,200.39,200.54,200.25,200.28,12018.0,194.316,194.4614,194.1802,194.2093,12018.0
2023-12-12 10:40:00,200.26,200.36,199.92,200.06,13811.0,194.1899,194.2869,193.8602,193.996,13811.0
2023-12-12 10:50:00,200.01,200.27,199.84,200.19,10523.0,193.9475,194.1996,193.7826,194.122,10523.0
2023-12-12 11:00:00,200.26,200.26,199.85,200.06,10772.0,194.1899,194.1899,193.7923,193.996,10772.0
2023-12-12 11:10:00,200.11,200.12,199.51,199.77,17762.0,194.0445,194.0542,193.4626,193.7148,17762.0
2023-12-12 11:20:00,199.81,200.34,199.55,200.22,56103.0,193.7536,194.2675,193.5014,194.1511,56103.0
2023-12-12 11:30:00,200.21,200.26,199.84,200.0,12919.0,194.1414,194.1899,193.7826,193.9378,12919.0
2023-12-12 11:40:00,200.0,200.08,199.39,199.54,25450.0,193.9378,194.0154,193.3463,193.4917,25450.0
2023-12-12 11:50:00,199.44,200.4,199.43,200.38,22359.0,193.3948,194.3257,193.3851,194.3063,22359.0
2023-12-12 12:00:00,200.4,200.7,200.37,200.43,10932.0,194.3257,194.6166,194.2966,194.3548,10932.0
2023-12-12 12:10:00,200.38,200.39,200.13,200.25,10970.0,194.3063,194.316,194.0639,194.1802,10970.0
2023-12-12 12:20:00,200.24,200.45,200.18,200.3,8569.0,194.1705,194.3742,194.1123,194.2287,8569.0
2023-12-12 12:30:00,200.3,200.36,199.87,199.87,15948.0,194.2287,194.2869,193.8117,193.8117,15948.0
2023-12-12 12:40:00,199.89,200.04,199.8,199.9,18375.0,193.8311,193.9766,193.7439,193.8408,18375.0
2023-12-12 12:50:00,199.9,199.94,199.6,199.73,10497.0,193.8408,193.8796,193.5499,193.676,10497.0
2023-12-12 13:00:00,199.71,200.21,199.51,200.1,30795.0,193.6566,194.1414,193.4626,194.0348,30795.0
2023-12-12 13:10:00,200.11,200.24,199.92,200.07,13511.0,194.0445,194.1705,193.8602,194.0057,13511.0
2023-12-12 13:20:00,200.09,200.13,198.22,199.74,141885.0,194.0251,194.0639,192.2117,193.6857,141885.0
2023-12-12 13:30:00,199.65,200.07,199.49,200.04,35111.0,193.5984,194.0057,193.4433,193.9766,35111.0
2023-12-12 13:40:00,199.96,200.15,199.89,200.1,14146.0,193.899,194.0832,193.8311,194.0348,14146.0
2023-12-12 13:50:00,200.13,200.24,200.0,200.11,10215.0,194.0639,194.1705,193.9378,194.0445,10215.0
2023-12-12 14:00:00,200.05,200.16,199.94,200.09,10862.0,193.9863,194.0929,193.8796,194.0251,10862.0
2023-12-12 14:10:00,200.09,200.29,199.99,200.29,13713.0,194.0251,194.219,193.9281,194.219,13713.0
2023-12-12 14:20:00,200.24,200.43,200.23,200.41,15111.0,194.1705,194.3548,194.1608,194.3354,15111.0
2023-12-12 14:30:00,200.41,200.54,200.24,200.32,7650.0,194.3354,194.4614,194.1705,194.2481,7650.0
2023-12-12 14:40:00,200.35,200.59,200.25,200.42,11500.0,194.2772,194.5099,194.1802,194.3451,11500.0
2023-12-12 14:50:00,200.42,200.44,200.32,200.34,22383.0,194.3451,194.3645,194.2481,194.2675,22383.0
2023-12-12 15:00:00,200.32,200.44,200.19,200.39,18660.0,194.2481,194.3645,194.122,194.316,18660.0
2023-12-12 15:10:00,200.34,200.35,199.99,200.06,24247.0,194.2675,194.2772,193.9281,193.996,24247.0
2023-12-12 15:20:00,200.05,200.12,199.96,200.01,22352.0,193.9863,194.0542,193.899,193.9475,22352.0
2023-12-12 15:30:00,200.03,200.05,199.93,199.93,27260.0,193.9669,193.9863,193.8699,193.8699,27260.0
2023-12-12 15:40:00,199.94,199.97,199.51,199.65,50653.0,193.8796,193.9087,193.4626,193.5984,50653.0
2023-12-12 15:50:00,199.66,200.38,199.63,200.31,166177.0,193.6081,194.3063,193.579,194.2384,166177.0
2023-12-13 09:30:00,201.0,201.26,200.49,201.03,29334.0,194.9075,195.1596,194.4129,194.9366,29334.0
2023-12-13 09:40:00,201.0,202.07,200.82,201.76,27271.0,194.9075,195.945,194.7329,195.6444,27271.0
2023-12-13 09:50:00,201.78,202.62,201.78,202.62,20702.0,195.6638,196.4784,195.6638,196.4784,20702.0
2023-12-13 10:00:00,202.6,203.05,202.52,202.91,17340.0,196.459,196.8953,196.3814,196.7596,17340.0
2023-12-13 10:10:00,202.92,203.27,202.76,203.18,20922.0,196.7693,197.1087,196.6141,197.0214,20922.0
2023-12-13 10:20:00,203.18,204.31,203.17,204.01,34287.0,197.0214,198.1172,197.0117,197.8262,34287.0
2023-12-13 10:30:00,204.01,204.57,203.96,204.19,33615.0,197.8262,198.3693,197.7778,198.0008,33615.0
2023-12-13 10:40:00,204.22,204.67,204.01,204.64,21523.0,198.0299,198.4662,197.8262,198.4371,21523.0
2023-12-13 10:50:00,204.63,204.78,204.27,204.29,24727.0,198.4275,198.5729,198.0784,198.0978,24727.0
2023-12-13 11:00:00,204.26,204.84,204.23,204.83,19291.0,198.0687,198.6311,198.0396,198.6214,19291.0
2023-12-13 11:10:00,204.79,204.98,204.71,204.92,18544.0,198.5826,198.7668,198.505,198.7087,18544.0
2023-12-13 11:20:00,204.95,205.31,204.85,205.13,30004.0,198.7378,199.0868,198.6408,198.9123,30004.0
2023-12-13 11:30:00,205.1,205.1,204.28,204.41,13907.0,198.8832,198.8832,198.0881,198.2141,13907.0
2023-12-13 11:40:00,204.29,204.45,204.23,204.44,10844.0,198.0978,198.2529,198.0396,198.2432,10844.0
2023-12-13 11:50:00,204.42,204.64,204.41,204.53,13214.0,198.2238,198.4371,198.2141,198.3305,13214.0
2023-12-13 12:00:00,204.61,204.71,204.56,204.71,12663.0,198.4081,198.505,198.3596,198.505,12663.0
2023-12-13 12:10:00,204.75,204.75,204.64,204.67,18201.0,198.5438,198.5438,198.4371,198.4662,18201.0
2023-12-13 12:20:00,204.69,204.69,204.44,204.51,19040.0,198.4856,198.4856,198.2432,198.3111,19040.0
2023-12-13 12:30:00,204.44,205.23,204.39,205.2,29707.0,198.2432,199.0093,198.1947,198.9802,29707.0
2023-12-13 12:40:00,205.22,205.3,204.93,205.04,17341.0,198.9996,199.0771,198.7184,198.825,17341.0
2023-12-13 12:50:00,204.99,205.16,204.96,205.16,13420.0,198.7765,198.9414,198.7474,198.9414,13420.0
2023-12-13 13:00:00,205.13,205.19,204.97,205.12,20382.0,198.9123,198.9705,198.7571,198.9026,20382.0
2023-12-13 13:10:00,205.07,205.23,204.98,205.12,10560.0,198.8541,199.0093,198.7668,198.9026,10560.0
2023-12-13 13:20:00,205.11,205.19,205.0,205.16,14044.0,198.8929,198.9705,198.7862,198.9414,14044.0
2023-12-13 13:30:00,205.16,205.27,205.07,205.12,12705.0,198.9414,199.0481,198.8541,198.9026,12705.0
2023-12-13 13:40:00,205.09,205.15,204.97,205.06,15587.0,198.8735,198.9317,198.7571,198.8444,15587.0
2023-12-13 13:50:00,205.09,205.46,205.03,205.39,12437.0,198.8735,199.2323,198.8153,199.1644,12437.0
2023-12-13 14:00:00,205.41,206.77,205.41,206.75,47698.0,199.1838,200.5026,199.1838,200.4832,47698.0
2023-12-13 14:10:00,206.74,207.38,206.66,207.33,39069.0,200.4735,201.0941,200.3959,201.0456,39069.0
2023-12-13 14:20:00,207.35,207.87,207.32,207.53,49560.0,201.065,201.5692,201.0359,201.2396,49560.0
2023-12-13 14:30:00,207.53,208.01,207.53,207.77,48120.0,201.2396,201.705,201.2396,201.4723,48120.0
2023-12-13 14:40:00,207.84,207.98,207.64,207.85,61676.0,201.5402,201.6759,201.3462,201.5499,61676.0
2023-12-13 14:50:00,207.79,207.91,207.64,207.83,32423.0,201.4917,201.608,201.3462,201.5305,32423.0
2023-12-13 15:00:00,207.79,208.12,207.56,207.58,36711.0,201.4917,201.8117,201.2686,201.288,36711.0
2023-12-13 15:10:00,207.58,207.81,207.53,207.69,56970.0,201.288,201.5111,201.2396,201.3947,56970.0
2023-12-13 15:20:00,207.69,208.09,207.66,207.93,49976.0,201.3947,201.7826,201.3656,201.6274,49976.0
2023-12-13 15:30:00,207.93,207.98,207.59,207.78,75070.0,201.6274,201.6759,201.2977,201.482,75070.0
2023-12-13 15:40:00,207.79,208.17,207.61,207.97,101439.0,201.4917,201.8602,201.3171,201.6662,101439.0
2023-12-13 15:50:00,208.04,208.44,207.79,208.08,371925.0,201.7341,202.122,201.4917,201.7729,371925.0
2023-12-14 09:30:00,207.44,209.0,207.34,207.63,35241.0,201.1523,202.665,201.0553,201.3365,35241.0
2023-12-14 09:40:00,207.63,208.07,207.04,207.31,12456.0,201.3365,201.7632,200.7644,201.0262,12456.0
2023-12-14 09:50:00,207.5,207.62,206.91,207.18,16215.0,201.2105,201.3268,200.6383,200.9002,16215.0
2023-12-14 10:00:00,207.27,207.69,206.81,207.38,19956.0,200.9874,201.3947,200.5414,201.0941,19956.0
2023-12-14 10:10:00,207.31,207.67,206.94,207.26,77829.0,201.0262,201.3753,200.6674,200.9777,77829.0
2023-12-14 10:20:00,207.34,208.53,207.33,208.53,11058.0,201.0553,202.2092,201.0456,202.2092,11058.0
2023-12-14 10:30:00,208.53,208.72,208.25,208.4,10419.0,202.2092,202.3935,201.9377,202.0832,10419.0
2023-12-14 10:40:00,208.42,208.63,208.02,208.25,12963.0,202.1026,202.3062,201.7147,201.9377,12963.0
2023-12-14 10:50:00,208.16,208.41,207.79,207.93,25506.0,201.8505,202.0929,201.4917,201.6274,25506.0
2023-12-14 11:00:00,207.85,207.96,207.07,207.18,32628.0,201.5499,201.6565,200.7935,200.9002,32628.0
2023-12-14 11:10:00,207.18,207.35,206.61,206.75,14424.0,200.9002,201.065,200.3474,200.4832,14424.0
2023-12-14 11:20:00,206.66,206.67,205.55,205.63,36340.0,200.3959,200.4056,199.3196,199.3971,36340.0
2023-12-14 11:30:00,205.62,206.31,205.44,206.12,37757.0,199.3874,200.0565,199.2129,199.8723,37757.0
2023-12-14 11:40:00,206.15,206.97,206.15,206.97,27584.0,199.9014,200.6965,199.9014,200.6965,27584.0
2023-12-14 11:50:00,206.86,207.29,206.76,207.28,9683.0,200.5899,201.0068,200.4929,200.9971,9683.0
2023-12-14 12:00:00,207.33,208.0,207.33,207.9,82760.0,201.0456,201.6953,201.0456,201.5983,82760.0
2023-12-14 12:10:00,207.84,207.87,207.45,207.57,40129.0,201.5402,201.5692,201.162,201.2783,40129.0
2023-12-14 12:20:00,207.68,207.77,207.31,207.61,15105.0,201.385,201.4723,201.0262,201.3171,15105.0
2023-12-14 12:30:00,207.57,207.88,207.55,207.66,9379.0,201.2783,201.5789,201.2589,201.3656,9379.0
2023-12-14 12:40:00,207.71,208.26,207.71,208.26,8336.0,201.4141,201.9474,201.4141,201.9474,8336.0
2023-12-14 12:50:00,208.34,208.35,208.12,208.31,5465.0,202.025,202.0347,201.8117,201.9959,5465.0
2023-12-14 13:00:00,208.17,208.17,207.57,207.67,10845.0,201.8602,201.8602,201.2783,201.3753,10845.0
2023-12-14 13:10:00,207.62,207.82,207.3,207.59,47470.0,201.3268,201.5208,201.0165,201.2977,47470.0
2023-12-14 13:20:00,207.57,207.58,207.09,207.09,11733.0,201.2783,201.288,200.8129,200.8129,11733.0
2023-12-14 13:30:00,207.09,207.12,206.75,207.08,42112.0,200.8129,200.842,200.4832,200.8032,42112.0
2023-12-14 13:40:00,207.13,207.13,206.74,206.76,12363.0,200.8517,200.8517,200.4735,200.4929,12363.0
2023-12-14 13:50:00,206.8,206.82,206.4,206.66,22738.0,200.5317,200.5511,200.1438,200.3959,22738.0
2023-12-14 14:00:00,206.64,206.91,206.63,206.81,10598.0,200.3765,200.6383,200.3668,200.5414,10598.0
2023-12-14 14:10:00,206.82,207.03,206.26,206.28,23942.0,200.5511,200.7547,200.008,200.0274,23942.0
2023-12-14 14:20:00,206.25,206.25,205.86,206.2,28429.0,199.9983,199.9983,199.6202,199.9499,28429.0
2023-12-14 14:30:00,206.19,206.46,205.97,206.15,20826.0,199.9402,200.202,199.7268,199.9014,20826.0
2023-12-14 14:40:00,206.15,206.27,206.08,206.12,20830.0,199.9014,200.0177,199.8335,199.8723,20830.0
2023-12-14 14:50:00,206.13,206.57,206.13,206.54,16870.0,199.882,200.3086,199.882,200.2796,16870.0
2023-12-14 15:00:00,206.5,206.92,206.48,206.84,11751.0,200.2408,200.648,200.2214,200.5705,11751.0
2023-12-14 15:10:00,206.84,207.02,206.79,206.83,15043.0,200.5705,200.745,200.522,200.5608,15043.0
2023-12-14 15:20:00,206.83,207.01,206.8,206.84,18341.0,200.5608,200.7353,200.5317,200.5705,18341.0
2023-12-14 15:30:00,206.83,207.0,206.44,206.58,41547.0,200.5608,200.7256,200.1826,200.3183,41547.0
2023-12-14 15:40:00,206.58,206.66,206.12,206.19,53473.0,200.3183,200.3959,199.8723,199.9402,53473.0
2023-12-14 15:50:00,206.21,206.74,206.19,206.55,140996.0,199.9596,200.4735,199.9402,200.2893,140996.0
2023-12-15 09:30:00,206.5,208.58,206.5,206.88,220428.0,200.2408,202.2577,200.2408,200.6093,220428.0
2023-12-15 09:40:00,207.07,207.37,206.58,207.23,14091.0,200.7935,201.0844,200.3183,200.9486,14091.0
2023-12-15 09:50:00,207.35,208.16,207.22,207.87,24039.0,201.065,201.8505,200.9389,201.5692,24039.0
2023-12-15 10:00:00,208.0,208.09,207.27,207.41,36511.0,201.6953,201.7826,200.9874,201.1232,36511.0
2023-12-15 10:10:00,207.36,207.59,207.21,207.3,13478.0,201.0747,201.2977,200.9293,201.0165,13478.0
2023-12-15 10:20:00,207.28,208.04,207.28,207.99,138459.0,200.9971,201.7341,200.9971,201.6856,138459.0
2023-12-15 10:30:00,207.93,208.29,207.56,207.65,33603.0,201.6274,201.9765,201.2686,201.3559,33603.0
2023-12-15 10:40:00,207.66,208.0,207.56,207.75,45772.0,201.3656,201.6953,201.2686,201.4529,45772.0
2023-12-15 10:50:00,207.83,208.13,207.76,207.96,23417.0,201.5305,201.8214,201.4626,201.6565,23417.0
2023-12-15 11:00:00,207.89,208.2,207.71,208.03,9493.0,201.5886,201.8892,201.4141,201.7244,9493.0
2023-12-15 11:10:00,208.06,208.08,207.9,208.08,4717.0,201.7535,201.7729,201.5983,201.7729,4717.0
2023-12-15 11:20:00,208.05,208.11,207.77,207.93,13979.0,201.7438,201.802,201.4723,201.6274,13979.0
2023-12-15 11:30:00,207.87,207.87,207.3,207.31,13682.0,201.5692,201.5692,201.0165,201.0262,13682.0
2023-12-15 11:40:00,207.28,207.82,207.26,207.79,12776.0,200.9971,201.5208,200.9777,201.4917,12776.0
2023-12-15 11:50:00,207.76,208.19,207.69,207.9,9410.0,201.4626,201.8795,201.3947,201.5983,9410.0
2023-12-15 12:00:00,207.98,208.15,207.89,207.92,7868.0,201.6759,201.8408,201.5886,201.6177,7868.0
2023-12-15 12:10:00,207.97,208.03,207.73,207.84,7718.0,201.6662,201.7244,201.4335,201.5402,7718.0
2023-12-15 12:20:00,207.83,208.02,207.78,208.0,16820.0,201.5305,201.7147,201.482,201.6953,16820.0
2023-12-15 12:30:00,208.04,208.17,207.97,208.02,12215.0,201.7341,201.8602,201.6662,201.7147,12215.0
2023-12-15 12:40:00,208.02,208.18,207.91,208.13,10434.0,201.7147,201.8698,201.608,201.8214,10434.0
2023-12-15 12:50:00,208.11,208.36,208.11,208.34,12704.0,201.802,202.0444,201.802,202.025,12704.0
2023-12-15 13:00:00,208.33,208.4,208.1,208.11,5840.0,202.0153,202.0832,201.7923,201.802,5840.0
2023-12-15 13:10:00,208.06,208.11,207.98,208.01,4741.0,201.7535,201.802,201.6759,201.705,4741.0
2023-12-15 13:20:00,208.0,208.09,207.9,207.9,8628.0,201.6953,201.7826,201.5983,201.5983,8628.0
2023-12-15 13:30:00,207.92,207.92,207.6,207.74,13084.0,201.6177,201.6177,201.3074,201.4432,13084.0
2023-12-15 13:40:00,207.68,207.74,207.5,207.66,8638.0,201.385,201.4432,201.2105,201.3656,8638.0
2023-12-15 13:50:00,207.75,207.87,207.6,207.65,6972.0,201.4529,201.5692,201.3074,201.3559,6972.0
2023-12-15 14:00:00,207.6,207.66,207.33,207.39,13785.0,201.3074,201.3656,201.0456,201.1038,13785.0
2023-12-15 14:10:00,207.35,207.59,207.28,207.58,15343.0,201.065,201.2977,200.9971,201.288,15343.0
2023-12-15 14:20:00,207.58,207.69,207.43,207.65,26506.0,201.288,201.3947,201.1426,201.3559,26506.0
2023-12-15 14:30:00,207.65,207.9,207.5,207.89,16072.0,201.3559,201.5983,201.2105,201.5886,16072.0
2023-12-15 14:40:00,207.82,208.04,207.82,207.92,10862.0,201.5208,201.7341,201.5208,201.6177,10862.0
2023-12-15 14:50:00,207.94,207.94,207.51,207.63,15545.0,201.6371,201.6371,201.2202,201.3365,15545.0
2023-12-15 15:00:00,207.63,207.83,207.63,207.77,11222.0,201.3365,201.5305,201.3365,201.4723,11222.0
2023-12-15 15:10:00,207.77,207.79,207.46,207.55,21237.0,201.4723,201.4917,201.1717,201.2589,21237.0
2023-12-15 15:20:00,207.54,207.85,207.41,207.79,28543.0,201.2492,201.5499,201.1232,201.4917,28543.0
2023-12-15 15:30:00,207.77,207.85,207.46,207.48,26029.0,201.4723,201.5499,201.1717,201.1911,26029.0
2023-12-15 15:40:00,207.49,207.98,207.4,207.78,45668.0,201.2008,201.6759,201.1135,201.482,45668.0
2023-12-15 15:50:00,207.81,208.52,207.62,208.37,210707.0,201.5111,202.1995,201.3268,202.0541,210707.0
2023-12-18 09:30:00,208.27,209.62,208.27,209.01,37519.0,201.9571,203.2662,201.9571,202.6747,37519.0
2023-12-18 09:40:00,209.26,209.26,208.18,208.76,18063.0,202.9171,202.9171,201.8698,202.4323,18063.0
2023-12-18 09:50:00,208.7,209.04,208.44,208.91,13414.0,202.3741,202.7038,202.122,202.5777,13414.0
2023-12-18 10:00:00,208.88,209.14,208.53,208.61,15599.0,202.5486,202.8007,202.2092,202.2868,15599.0
2023-12-18 10:10:00,208.68,209.19,208.68,208.75,8819.0,202.3547,202.8492,202.3547,202.4226,8819.0
2023-12-18 10:20:00,208.75,209.16,208.73,208.8,7069.0,202.4226,202.8201,202.4032,202.4711,7069.0
2023-12-18 10:30:00,208.89,209.06,208.77,208.92,12417.0,202.5583,202.7232,202.442,202.5874,12417.0
2023-12-18 10:40:00,208.94,209.36,208.86,209.36,20582.0,202.6068,203.0141,202.5292,203.0141,20582.0
2023-12-18 10:50:00,209.3,210.0,209.18,209.74,42024.0,202.9559,203.6347,202.8395,203.3826,42024.0
2023-12-18 11:00:00,209.6,209.67,209.12,209.23,15737.0,203.2468,203.3147,202.7814,202.888,15737.0
2023-12-18 11:10:00,209.23,209.25,208.92,209.18,24409.0,202.888,202.9074,202.5874,202.8395,24409.0
2023-12-18 11:20:00,209.25,209.38,209.07,209.38,13068.0,202.9074,203.0335,202.7329,203.0335,13068.0
2023-12-18 11:30:00,209.36,209.38,209.17,209.3,14234.0,203.0141,203.0335,202.8298,202.9559,14234.0
2023-12-18 11:40:00,209.3,209.68,209.26,209.63,9134.0,202.9559,203.3244,202.9171,203.2759,9134.0
2023-12-18 11:50:00,209.69,209.86,209.61,209.67,5814.0,203.3341,203.4989,203.2565,203.3147,5814.0
2023-12-18 12:00:00,209.66,209.99,209.61,209.72,14260.0,203.305,203.625,203.2565,203.3632,14260.0
2023-12-18 12:10:00,209.72,209.91,209.68,209.91,6932.0,203.3632,203.5474,203.3244,203.5474,6932.0
2023-12-18 12:20:00,209.92,210.07,209.84,209.96,12143.0,203.5571,203.7026,203.4795,203.5959,12143.0
2023-12-18 12:30:00,209.97,210.1,209.95,210.1,5726.0,203.6056,203.7317,203.5862,203.7317,5726.0
2023-12-18 12:40:00,210.09,210.17,210.05,210.09,4943.0,203.722,203.7995,203.6832,203.722,4943.0
2023-12-18 12:50:00,210.03,210.16,209.97,210.1,8647.0,203.6638,203.7898,203.6056,203.7317,8647.0
2023-12-18 13:00:00,210.05,210.14,209.9,210.1,9728.0,203.6832,203.7704,203.5377,203.7317,9728.0
2023-12-18 13:10:00,210.06,210.19,210.05,210.17,7145.0,203.6929,203.8189,203.6832,203.7995,7145.0
2023-12-18 13:20:00,210.14,210.27,210.08,210.22,9117.0,203.7704,203.8965,203.7123,203.848,9117.0
2023-12-18 13:30:00,210.19,210.3,210.17,210.22,9705.0,203.8189,203.9256,203.7995,203.848,9705.0
2023-12-18 13:40:00,210.22,210.48,210.15,210.32,12630.0,203.848,204.1001,203.7801,203.945,12630.0
2023-12-18 13:50:00,210.35,210.36,210.14,210.24,12820.0,203.9741,203.9838,203.7704,203.8674,12820.0
2023-12-18 14:00:00,210.25,210.35,209.88,209.9,16144.0,203.8771,203.9741,203.5183,203.5377,16144.0
2023-12-18 14:10:00,209.92,210.03,209.82,210.03,16749.0,203.5571,203.6638,203.4601,203.6638,16749.0
2023-12-18 14:20:00,210.01,210.16,209.6,209.81,12285.0,203.6444,203.7898,203.2468,203.4504,12285.0
2023-12-18 14:30:00,209.85,209.87,209.63,209.64,9875.0,203.4892,203.5086,203.2759,203.2856,9875.0
2023-12-18 14:40:00,209.67,210.11,209.67,210.04,13964.0,203.3147,203.7413,203.3147,203.6735,13964.0
2023-12-18 14:50:00,210.1,210.63,210.03,210.45,18781.0,203.7317,204.2456,203.6638,204.071,18781.0
2023-12-18 15:00:00,210.48,210.52,210.08,210.16,19376.0,204.1001,204.1389,203.7123,203.7898,19376.0
2023-12-18 15:10:00,210.16,210.33,210.06,210.11,16895.0,203.7898,203.9547,203.6929,203.7413,16895.0
2023-12-18 15:20:00,210.11,210.3,210.08,210.23,15482.0,203.7413,203.9256,203.7123,203.8577,15482.0
2023-12-18 15:30:00,210.19,210.35,210.08,210.23,23131.0,203.8189,203.9741,203.7123,203.8577,23131.0
2023-12-18 15:40:00,210.25,210.57,210.11,210.17,57187.0,203.8771,204.1874,203.7413,203.7995,57187.0
2023-12-18 15:50:00,210.2,210.3,209.72,209.79,138335.0,203.8286,203.9256,203.3632,203.431,138335.0
2023-12-19 09:30:00,209.8,210.92,209.8,210.37,25245.0,203.4407,204.5268,203.4407,203.9935,25245.0
2023-12-19 09:40:00,210.32,210.89,210.3,210.81,11539.0,203.945,204.4977,203.9256,204.4201,11539.0
2023-12-19 09:50:00,210.84,210.99,210.55,210.58,7981.0,204.4492,204.5947,204.168,204.1971,7981.0
2023-12-19 10:00:00,210.62,211.14,210.46,210.96,14400.0,204.2359,204.7401,204.0807,204.5656,14400.0
2023-12-19 10:10:00,210.94,210.96,210.64,210.87,13405.0,204.5462,204.5656,204.2553,204.4783,13405.0
2023-12-19 10:20:00,210.82,211.04,210.43,210.74,13102.0,204.4298,204.6432,204.0516,204.3523,13102.0
2023-12-19 10:30:00,210.68,210.96,210.64,210.96,13784.0,204.2941,204.5656,204.2553,204.5656,13784.0
2023-12-19 10:40:00,210.94,211.07,210.84,210.92,12849.0,204.5462,204.6722,204.4492,204.5268,12849.0
2023-12-19 10:50:00,210.95,210.96,210.72,210.87,10514.0,204.5559,204.5656,204.3329,204.4783,10514.0
2023-12-19 11:00:00,210.87,210.92,210.69,210.82,10845.0,204.4783,204.5268,204.3038,204.4298,10845.0
2023-12-19 11:10:00,210.84,210.92,210.73,210.77,6863.0,204.4492,204.5268,204.3426,204.3813,6863.0
2023-12-19 11:20:00,210.81,210.93,210.67,210.67,8790.0,204.4201,204.5365,204.2844,204.2844,8790.0
2023-12-19 11:30:00,210.68,210.82,210.45,210.81,8657.0,204.2941,204.4298,204.071,204.4201,8657.0
2023-12-19 11:40:00,210.77,210.84,210.71,210.76,6273.0,204.3813,204.4492,204.3232,204.3716,6273.0
2023-12-19 11:50:00,210.79,210.8,210.54,210.63,7140.0,204.4007,204.4104,204.1583,204.2456,7140.0
2023-12-19 12:00:00,210.61,210.78,210.6,210.7,4053.0,204.2262,204.391,204.2165,204.3135,4053.0
2023-12-19 12:10:00,210.69,210.8,210.48,210.58,5059.0,204.3038,204.4104,204.1001,204.1971,5059.0
2023-12-19 12:20:00,210.52,210.62,210.48,210.56,12228.0,204.1389,204.2359,204.1001,204.1777,12228.0
2023-12-19 12:30:00,210.58,210.67,210.47,210.48,5869.0,204.1971,204.2844,204.0904,204.1001,5869.0
2023-12-19 12:40:00,210.42,210.51,210.32,210.47,2573.0,204.042,204.1292,203.945,204.0904,2573.0
2023-12-19 12:50:00,210.42,210.69,210.41,210.62,8200.0,204.042,204.3038,204.0323,204.2359,8200.0
2023-12-19 13:00:00,210.59,210.65,210.5,210.51,9789.0,204.2068,204.265,204.1195,204.1292,9789.0
2023-12-19 13:10:00,210.51,210.53,210.17,210.21,16905.0,204.1292,204.1486,203.7995,203.8383,16905.0
2023-12-19 13:20:00,210.23,210.36,210.18,210.22,9087.0,203.8577,203.9838,203.8092,203.848,9087.0
2023-12-19 13:30:00,210.2,210.3,210.15,210.18,6589.0,203.8286,203.9256,203.7801,203.8092,6589.0
2023-12-19 13:40:00,210.16,210.36,210.16,210.3,3485.0,203.7898,203.9838,203.7898,203.9256,3485.0
2023-12-19 13:50:00,210.32,210.37,210.2,210.22,6904.0,203.945,203.9935,203.8286,203.848,6904.0
2023-12-19 14:00:00,210.22,210.33,210.16,210.31,5200.0,203.848,203.9547,203.7898,203.9353,5200.0
2023-12-19 14:10:00,210.26,210.27,210.02,210.05,8052.0,203.8868,203.8965,203.6541,203.6832,8052.0
2023-12-19 14:20:00,210.01,210.11,209.96,210.06,12112.0,203.6444,203.7413,203.5959,203.6929,12112.0
2023-12-19 14:30:00,210.11,210.32,210.05,210.32,6578.0,203.7413,203.945,203.6832,203.945,6578.0
2023-12-19 14:40:00,210.32,210.32,210.08,210.19,7927.0,203.945,203.945,203.7123,203.8189,7927.0
2023-12-19 14:50:00,210.21,210.24,210.16,210.22,8238.0,203.8383,203.8674,203.7898,203.848,8238.0
2023-12-19 15:00:00,210.22,210.53,210.22,210.52,9210.0,203.848,204.1486,203.848,204.1389,9210.0
2023-12-19 15:10:00,210.52,210.61,210.35,210.36,10599.0,204.1389,204.2262,203.9741,203.9838,10599.0
2023-12-19 15:20:00,210.4,210.4,209.81,209.91,45949.0,204.0226,204.0226,203.4504,203.5474,45949.0
2023-12-19 15:30:00,209.9,209.9,209.47,209.59,41980.0,203.5377,203.5377,203.1207,203.2371,41980.0
2023-12-19 15:40:00,209.57,209.89,209.56,209.77,32557.0,203.2177,203.528,203.208,203.4117,32557.0
2023-12-19 15:50:00,209.72,210.29,209.34,210.15,90010.0,203.3632,203.9159,202.9947,203.7801,90010.0
2023-12-20 09:30:00,209.97,211.99,209.83,211.08,31941.0,203.6056,205.5644,203.4698,204.6819,31941.0
2023-12-20 09:40:00,210.75,210.83,209.98,210.78,10443.0,204.3619,204.4395,203.6153,204.391,10443.0
2023-12-20 09:50:00,210.96,211.09,210.43,210.83,30103.0,204.5656,204.6916,204.0516,204.4395,30103.0
2023-12-20 10:00:00,210.99,211.12,210.31,210.5,8568.0,204.5947,204.7207,203.9353,204.1195,8568.0
2023-12-20 10:10:00,210.53,210.58,210.23,210.39,4558.0,204.1486,204.1971,203.8577,204.0129,4558.0
2023-12-20 10:20:00,210.45,210.65,210.28,210.65,11466.0,204.071,204.265,203.9062,204.265,11466.0
2023-12-20 10:30:00,210.65,210.96,210.5,210.94,6671.0,204.265,204.5656,204.1195,204.5462,6671.0
2023-12-20 10:40:00,210.99,211.15,210.77,211.03,5573.0,204.5947,204.7498,204.3813,204.6335,5573.0
2023-12-20 10:50:00,210.97,211.11,210.97,211.09,5958.0,204.5753,204.711,204.5753,204.6916,5958.0
2023-12-20 11:00:00,211.05,211.05,210.4,210.51,12479.0,204.6529,204.6529,204.0226,204.1292,12479.0
2023-12-20 11:10:00,210.41,210.88,210.41,210.87,8978.0,204.0323,204.488,204.0323,204.4783,8978.0
2023-12-20 11:20:00,210.93,211.09,210.89,210.97,6777.0,204.5365,204.6916,204.4977,204.5753,6777.0
2023-12-20 11:30:00,210.99,211.15,210.91,211.04,8582.0,204.5947,204.7498,204.5171,204.6432,8582.0
2023-12-20 11:40:00,211.03,211.06,210.91,210.94,5275.0,204.6335,204.6626,204.5171,204.5462,5275.0
2023-12-20 11:50:00,210.81,210.82,210.62,210.62,10078.0,204.4201,204.4298,204.2359,204.2359,10078.0
2023-12-20 12:00:00,210.61,210.92,210.61,210.76,14668.0,204.2262,204.5268,204.2262,204.3716,14668.0
2023-12-20 12:10:00,210.83,210.83,210.65,210.81,5417.0,204.4395,204.4395,204.265,204.4201,5417.0
2023-12-20 12:20:00,210.77,210.77,210.63,210.67,5660.0,204.3813,204.3813,204.2456,204.2844,5660.0
2023-12-20 12:30:00,210.64,210.68,210.44,210.45,15321.0,204.2553,204.2941,204.0613,204.071,15321.0
2023-12-20 12:40:00,210.47,210.7,210.46,210.63,8433.0,204.0904,204.3135,204.0807,204.2456,8433.0
2023-12-20 12:50:00,210.7,210.81,210.63,210.63,2497.0,204.3135,204.4201,204.2456,204.2456,2497.0
2023-12-20 13:00:00,210.61,210.64,210.37,210.42,3400.0,204.2262,204.2553,203.9935,204.042,3400.0
2023-12-20 13:10:00,210.41,210.42,210.21,210.27,3040.0,204.0323,204.042,203.8383,203.8965,3040.0
2023-12-20 13:20:00,210.29,210.3,210.18,210.21,2761.0,203.9159,203.9256,203.8092,203.8383,2761.0
2023-12-20 13:30:00,210.24,210.33,210.2,210.26,3136.0,203.8674,203.9547,203.8286,203.8868,3136.0
2023-12-20 13:40:00,210.32,210.35,210.16,210.35,2808.0,203.945,203.9741,203.7898,203.9741,2808.0
2023-12-20 13:50:00,210.34,210.43,210.26,210.31,3712.0,203.9644,204.0516,203.8868,203.9353,3712.0
2023-12-20 14:00:00,210.28,210.45,210.25,210.43,3471.0,203.9062,204.071,203.8771,204.0516,3471.0
2023-12-20 14:10:00,210.47,210.5,210.42,210.5,3066.0,204.0904,204.1195,204.042,204.1195,3066.0
2023-12-20 14:20:00,210.49,210.56,210.42,210.56,2226.0,204.1098,204.1777,204.042,204.1777,2226.0
2023-12-20 14:30:00,210.58,210.59,210.14,210.14,5927.0,204.1971,204.2068,203.7704,203.7704,5927.0
2023-12-20 14:40:00,210.09,210.22,209.94,209.95,4835.0,203.722,203.848,203.5765,203.5862,4835.0
2023-12-20 14:50:00,209.97,209.97,208.65,208.65,12338.0,203.6056,203.6056,202.3256,202.3256,12338.0
2023-12-20 15:00:00,208.64,208.64,207.91,208.03,21914.0,202.3159,202.3159,201.608,201.7244,21914.0
2023-12-20 15:10:00,208.12,208.48,207.88,208.3,10219.0,201.8117,202.1608,201.5789,201.9862,10219.0
2023-12-20 15:20:00,208.33,208.42,207.89,207.97,17978.0,202.0153,202.1026,201.5886,201.6662,17978.0
2023-12-20 15:30:00,207.97,208.15,207.58,207.59,19046.0,201.6662,201.8408,201.288,201.2977,19046.0
2023-12-20 15:40:00,207.59,207.96,207.49,207.69,19186.0,201.2977,201.6565,201.2008,201.3947,19186.0
2023-12-20 15:50:00,207.7,207.84,206.53,206.56,79081.0,201.4044,201.5402,200.2699,200.299,79081.0
2023-12-21 09:30:00,207.78,208.95,207.42,208.88,15028.0,201.482,202.6165,201.1329,202.5486,15028.0
2023-12-21 09:40:00,208.7,209.08,208.67,208.97,5859.0,202.3741,202.7426,202.345,202.6359,5859.0
2023-12-21 09:50:00,209.0,209.31,208.88,209.06,9039.0,202.665,202.9656,202.5486,202.7232,9039.0
2023-12-21 10:00:00,209.06,209.25,208.9,208.9,6555.0,202.7232,202.9074,202.568,202.568,6555.0
2023-12-21 10:10:00,208.89,209.08,208.75,209.03,5679.0,202.5583,202.7426,202.4226,202.6941,5679.0
2023-12-21 10:20:00,209.05,209.21,208.86,208.98,6402.0,202.7135,202.8686,202.5292,202.6456,6402.0
2023-12-21 10:30:00,208.94,208.94,208.55,208.65,3255.0,202.6068,202.6068,202.2286,202.3256,3255.0
2023-12-21 10:40:00,208.58,208.92,208.58,208.81,9258.0,202.2577,202.5874,202.2577,202.4808,9258.0
2023-12-21 10:50:00,208.72,208.95,208.64,208.95,7147.0,202.3935,202.6165,202.3159,202.6165,7147.0
2023-12-21 11:00:00,208.95,209.02,208.59,208.59,4972.0,202.6165,202.6844,202.2674,202.2674,4972.0
2023-12-21 11:10:00,208.65,208.65,208.23,208.24,7502.0,202.3256,202.3256,201.9183,201.928,7502.0
2023-12-21 11:20:00,208.3,208.94,208.28,208.74,10124.0,201.9862,202.6068,201.9668,202.4129,10124.0
2023-12-21 11:30:00,208.83,208.88,208.6,208.65,6170.0,202.5001,202.5486,202.2771,202.3256,6170.0
2023-12-21 11:40:00,208.63,208.66,208.42,208.46,5996.0,202.3062,202.3353,202.1026,202.1414,5996.0
2023-12-21 11:50:00,208.39,208.39,208.02,208.02,2340.0,202.0735,202.0735,201.7147,201.7147,2340.0
2023-12-21 12:00:00,208.0,208.04,207.59,207.63,3947.0,201.6953,201.7341,201.2977,201.3365,3947.0
2023-12-21 12:10:00,207.58,207.83,207.57,207.83,3551.0,201.288,201.5305,201.2783,201.5305,3551.0
2023-12-21 12:20:00,207.77,207.84,207.55,207.55,6371.0,201.4723,201.5402,201.2589,201.2589,6371.0
2023-12-21 12:30:00,207.57,207.71,207.37,207.59,5101.0,201.2783,201.4141,201.0844,201.2977,5101.0
2023-12-21 12:40:00,207.6,207.68,207.41,207.43,5440.0,201.3074,201.385,201.1232,201.1426,5440.0
2023-12-21 12:50:00,207.42,207.55,207.04,207.1,12413.0,201.1329,201.2589,200.7644,200.8226,12413.0
2023-12-21 13:00:00,207.13,207.26,206.9,206.91,22982.0,200.8517,200.9777,200.6286,200.6383,22982.0
2023-12-21 13:10:00,206.9,207.04,206.46,206.56,10620.0,200.6286,200.7644,200.202,200.299,10620.0
2023-12-21 13:20:00,206.56,206.89,206.4,206.85,15506.0,200.299,200.6189,200.1438,200.5802,15506.0
2023-12-21 13:30:00,206.9,207.19,206.88,207.07,6763.0,200.6286,200.9099,200.6093,200.7935,6763.0
2023-12-21 13:40:00,207.02,207.18,207.02,207.07,12944.0,200.745,200.9002,200.745,200.7935,12944.0
2023-12-21 13:50:00,207.07,207.48,207.07,207.45,5037.0,200.7935,201.1911,200.7935,201.162,5037.0
2023-12-21 14:00:00,207.47,207.58,207.34,207.34,4388.0,201.1814,201.288,201.0553,201.0553,4388.0
2023-12-21 14:10:00,207.34,207.47,207.13,207.29,7166.0,201.0553,201.1814,200.8517,201.0068,7166.0
2023-12-21 14:20:00,207.31,207.36,207.17,207.33,7614.0,201.0262,201.0747,200.8905,201.0456,7614.0
2023-12-21 14:30:00,207.31,207.46,207.23,207.37,5740.0,201.0262,201.1717,200.9486,201.0844,5740.0
2023-12-21 14:40:00,207.37,207.5,207.36,207.42,3979.0,201.0844,201.2105,201.0747,201.1329,3979.0
2023-12-21 14:50:00,207.41,207.53,207.33,207.49,6005.0,201.1232,201.2396,201.0456,201.2008,6005.0
2023-12-21 15:00:00,207.54,207.71,207.42,207.44,3614.0,201.2492,201.4141,201.1329,201.1523,3614.0
2023-12-21 15:10:00,207.41,207.59,207.37,207.46,7115.0,201.1232,201.2977,201.0844,201.1717,7115.0
2023-12-21 15:20:00,207.44,207.56,207.23,207.55,8329.0,201.1523,201.2686,200.9486,201.2589,8329.0
2023-12-21 15:30:00,207.62,207.92,207.54,207.86,10910.0,201.3268,201.6177,201.2492,201.5595,10910.0
2023-12-21 15:40:00,207.88,207.92,207.67,207.73,15276.0,201.5789,201.6177,201.3753,201.4335,15276.0
2023-12-21 15:50:00,207.74,207.81,207.41,207.51,118065.0,201.4432,201.5111,201.1232,201.2202,118065.0
2023-12-22 09:30:00,208.56,209.37,208.49,209.37,7869.0,202.2383,203.0238,202.1705,203.0238,7869.0
2023-12-22 09:40:00,209.16,209.3,208.92,209.14,3199.0,202.8201,202.9559,202.5874,202.8007,3199.0
2023-12-22 09:50:00,209.18,209.42,209.0,209.05,4196.0,202.8395,203.0723,202.665,202.7135,4196.0
2023-12-22 10:00:00,208.94,209.41,208.9,209.35,7016.0,202.6068,203.0626,202.568,203.0044,7016.0
2023-12-22 10:10:00,209.36,209.46,208.96,209.06,8948.0,203.0141,203.1111,202.6262,202.7232,8948.0
2023-12-22 10:20:00,209.12,209.42,209.12,209.31,4362.0,202.7814,203.0723,202.7814,202.9656,4362.0
2023-12-22 10:30:00,209.41,209.68,209.19,209.24,8201.0,203.0626,203.3244,202.8492,202.8977,8201.0
2023-12-22 10:40:00,209.28,209.56,209.23,209.29,5111.0,202.9365,203.208,202.888,202.9462,5111.0
2023-12-22 10:50:00,209.31,209.42,208.96,208.97,7097.0,202.9656,203.0723,202.6262,202.6359,7097.0
2023-12-22 11:00:00,208.96,209.09,208.78,208.98,2822.0,202.6262,202.7523,202.4517,202.6456,2822.0
2023-12-22 11:10:00,208.97,209.15,208.9,209.14,3500.0,202.6359,202.8104,202.568,202.8007,3500.0
2023-12-22 11:20:00,209.16,209.19,208.9,208.92,3606.0,202.8201,202.8492,202.568,202.5874,3606.0
2023-12-22 11:30:00,208.93,209.16,208.92,209.05,4753.0,202.5971,202.8201,202.5874,202.7135,4753.0
2023-12-22 11:40:00,209.11,209.11,208.83,208.87,6121.0,202.7717,202.7717,202.5001,202.5389,6121.0
2023-12-22 11:50:00,208.86,209.05,208.85,209.05,2514.0,202.5292,202.7135,202.5195,202.7135,2514.0
2023-12-22 12:00:00,208.98,209.13,208.95,208.95,3100.0,202.6456,202.7911,202.6165,202.6165,3100.0
2023-12-22 12:10:00,208.94,208.96,208.79,208.89,3991.0,202.6068,202.6262,202.4614,202.5583,3991.0
2023-12-22 12:20:00,208.75,208.84,208.62,208.71,6099.0,202.4226,202.5098,202.2965,202.3838,6099.0
2023-12-22 12:30:00,208.76,208.98,208.76,208.93,2946.0,202.4323,202.6456,202.4323,202.5971,2946.0
2023-12-22 12:40:00,209.0,209.0,208.87,208.95,2489.0,202.665,202.665,202.5389,202.6165,2489.0
2023-12-22 12:50:00,208.94,209.04,208.92,209.01,1818.0,202.6068,202.7038,202.5874,202.6747,1818.0
2023-12-22 13:00:00,209.03,209.1,208.94,209.1,3727.0,202.6941,202.762,202.6068,202.762,3727.0
2023-12-22 13:10:00,209.1,209.21,209.07,209.08,3291.0,202.762,202.8686,202.7329,202.7426,3291.0
2023-12-22 13:20:00,209.11,209.17,209.04,209.17,4517.0,202.7717,202.8298,202.7038,202.8298,4517.0
2023-12-22 13:30:00,209.18,209.18,209.08,209.13,3435.0,202.8395,202.8395,202.7426,202.7911,3435.0
2023-12-22 13:40:00,209.08,209.09,208.89,208.92,4294.0,202.7426,202.7523,202.5583,202.5874,4294.0
2023-12-22 13:50:00,208.92,208.99,208.8,208.9,6397.0,202.5874,202.6553,202.4711,202.568,6397.0
2023-12-22 14:00:00,208.86,208.96,208.63,208.64,4275.0,202.5292,202.6262,202.3062,202.3159,4275.0
2023-12-22 14:10:00,208.61,208.74,208.35,208.42,4608.0,202.2868,202.4129,202.0347,202.1026,4608.0
2023-12-22 14:20:00,208.41,208.48,207.96,207.97,4823.0,202.0929,202.1608,201.6565,201.6662,4823.0
2023-12-22 14:30:00,207.88,208.55,207.85,208.55,2728.0,201.5789,202.2286,201.5499,202.2286,2728.0
2023-12-22 14:40:00,208.57,209.03,208.56,208.93,2334.0,202.248,202.6941,202.2383,202.5971,2334.0
2023-12-22 14:50:00,209.04,209.23,209.03,209.19,3268.0,202.7038,202.888,202.6941,202.8492,3268.0
2023-12-22 15:00:00,209.25,209.33,208.96,208.96,5166.0,202.9074,202.985,202.6262,202.6262,5166.0
2023-12-22 15:10:00,208.86,209.05,208.84,208.98,3299.0,202.5292,202.7135,202.5098,202.6456,3299.0
2023-12-22 15:20:00,209.01,209.02,208.73,208.98,7848.0,202.6747,202.6844,202.4032,202.6456,7848.0
2023-12-22 15:30:00,209.01,209.02,208.62,208.63,3825.0,202.6747,202.6844,202.2965,202.3062,3825.0
2023-12-22 15:40:00,208.55,208.79,208.39,208.39,11316.0,202.2286,202.4614,202.0735,202.0735,11316.0
2023-12-22 15:50:00,208.42,208.59,207.85,208.47,74386.0,202.1026,202.2674,201.5499,202.1511,74386.0
2023-12-26 09:30:00,207.89,209.09,207.56,208.73,9618.0,201.5886,202.7523,201.2686,202.4032,9618.0
2023-12-26 09:40:00,208.55,208.75,208.19,208.48,12875.0,202.2286,202.4226,201.8795,202.1608,12875.0
2023-12-26 09:50:00,208.48,208.49,208.27,208.48,8319.0,202.1608,202.1705,201.9571,202.1608,8319.0
2023-12-26 10:00:00,208.43,209.03,208.32,208.91,7829.0,202.1123,202.6941,202.0056,202.5777,7829.0
2023-12-26 10:10:00,208.91,209.34,208.78,209.14,6301.0,202.5777,202.9947,202.4517,202.8007,6301.0
2023-12-26 10:20:00,209.24,209.45,209.17,209.18,7343.0,202.8977,203.1014,202.8298,202.8395,7343.0
2023-12-26 10:30:00,209.26,209.45,209.01,209.45,15342.0,202.9171,203.1014,202.6747,203.1014,15342.0
2023-12-26 10:40:00,209.43,209.43,209.25,209.33,4305.0,203.082,203.082,202.9074,202.985,4305.0
2023-12-26 10:50:00,209.33,209.33,208.97,209.07,8611.0,202.985,202.985,202.6359,202.7329,8611.0
2023-12-26 11:00:00,209.07,209.12,208.89,209.06,10150.0,202.7329,202.7814,202.5583,202.7232,10150.0
2023-12-26 11:10:00,209.06,209.12,208.89,208.9,8419.0,202.7232,202.7814,202.5583,202.568,8419.0
2023-12-26 11:20:00,208.9,209.0,208.85,208.87,7839.0,202.568,202.665,202.5195,202.5389,7839.0
2023-12-26 11:30:00,208.86,208.92,208.74,208.83,6669.0,202.5292,202.5874,202.4129,202.5001,6669.0
2023-12-26 11:40:00,208.88,208.93,208.71,208.9,11113.0,202.5486,202.5971,202.3838,202.568,11113.0
2023-12-26 11:50:00,208.91,209.04,208.81,209.03,4763.0,202.5777,202.7038,202.4808,202.6941,4763.0
2023-12-26 12:00:00,209.04,209.16,208.99,209.15,2987.0,202.7038,202.8201,202.6553,202.8104,2987.0
2023-12-26 12:10:00,209.17,209.24,209.05,209.24,2521.0,202.8298,202.8977,202.7135,202.8977,2521.0
2023-12-26 12:20:00,209.25,209.59,209.22,209.44,4176.0,202.9074,203.2371,202.8783,203.0917,4176.0
2023-12-26 12:30:00,209.43,209.43,209.3,209.34,2217.0,203.082,203.082,202.9559,202.9947,2217.0
2023-12-26 12:40:00,209.35,209.5,209.35,209.47,2769.0,203.0044,203.1498,203.0044,203.1207,2769.0
2023-12-26 12:50:00,209.45,209.48,209.44,209.47,1068.0,203.1014,203.1304,203.0917,203.1207,1068.0
2023-12-26 13:00:00,209.48,209.54,209.39,209.49,2881.0,203.1304,203.1886,203.0432,203.1401,2881.0
2023-12-26 13:10:00,209.51,209.63,209.47,209.49,1458.0,203.1595,203.2759,203.1207,203.1401,1458.0
2023-12-26 13:20:00,209.46,209.63,209.44,209.58,1621.0,203.1111,203.2759,203.0917,203.2274,1621.0
2023-12-26 13:30:00,209.59,209.63,209.54,209.63,3421.0,203.2371,203.2759,203.1886,203.2759,3421.0
2023-12-26 13:40:00,209.63,209.79,209.63,209.78,3568.0,203.2759,203.431,203.2759,203.4214,3568.0
2023-12-26 13:50:00,209.76,209.76,209.57,209.65,4215.0,203.402,203.402,203.2177,203.2953,4215.0
2023-12-26 14:00:00,209.64,209.67,209.59,209.67,3211.0,203.2856,203.3147,203.2371,203.3147,3211.0
2023-12-26 14:10:00,209.65,209.73,209.4,209.71,4222.0,203.2953,203.3729,203.0529,203.3535,4222.0
2023-12-26 14:20:00,209.71,209.71,209.54,209.64,2126.0,203.3535,203.3535,203.1886,203.2856,2126.0
2023-12-26 14:30:00,209.59,209.73,209.59,209.7,3800.0,203.2371,203.3729,203.2371,203.3438,3800.0
2023-12-26 14:40:00,209.73,209.73,209.63,209.68,2067.0,203.3729,203.3729,203.2759,203.3244,2067.0
2023-12-26 14:50:00,209.71,209.9,209.65,209.81,4831.0,203.3535,203.5377,203.2953,203.4504,4831.0
2023-12-26 15:00:00,209.76,209.82,209.7,209.73,3585.0,203.402,203.4601,203.3438,203.3729,3585.0
2023-12-26 15:10:00,209.76,209.79,209.65,209.68,3867.0,203.402,203.431,203.2953,203.3244,3867.0
2023-12-26 15:20:00,209.62,209.8,209.57,209.7,9756.0,203.2662,203.4407,203.2177,203.3438,9756.0
2023-12-26 15:30:00,209.67,209.8,209.59,209.73,18325.0,203.3147,203.4407,203.2371,203.3729,18325.0
2023-12-26 15:40:00,209.73,209.85,209.66,209.74,15163.0,203.3729,203.4892,203.305,203.3826,15163.0
2023-12-26 15:50:00,209.69,209.8,209.51,209.7,40542.0,203.3341,203.4407,203.1595,203.3438,40542.0
2023-12-27 09:30:00,209.32,210.0,209.31,209.61,9366.0,202.9753,203.6347,202.9656,203.2565,9366.0
2023-12-27 09:40:00,209.4,209.83,209.34,209.74,3505.0,203.0529,203.4698,202.9947,203.3826,3505.0
2023-12-27 09:50:00,209.76,210.04,209.72,209.85,4406.0,203.402,203.6735,203.3632,203.4892,4406.0
2023-12-27 10:00:00,209.83,209.97,209.73,209.96,3182.0,203.4698,203.6056,203.3729,203.5959,3182.0
2023-12-27 10:10:00,209.97,210.0,209.67,209.72,2840.0,203.6056,203.6347,203.3147,203.3632,2840.0
2023-12-27 10:20:00,209.7,209.89,209.56,209.8,5707.0,203.3438,203.528,203.208,203.4407,5707.0
2023-12-27 10:30:00,209.78,210.15,209.77,209.98,5494.0,203.4214,203.7801,203.4117,203.6153,5494.0
2023-12-27 10:40:00,209.89,209.9,209.81,209.81,2175.0,203.528,203.5377,203.4504,203.4504,2175.0
2023-12-27 10:50:00,209.78,209.82,209.67,209.77,5307.0,203.4214,203.4601,203.3147,203.4117,5307.0
2023-12-27 11:00:00,209.78,209.79,209.54,209.75,5076.0,203.4214,203.431,203.1886,203.3923,5076.0
2023-12-27 11:10:00,209.68,209.75,209.65,209.69,2227.0,203.3244,203.3923,203.2953,203.3341,2227.0
2023-12-27 11:20:00,209.76,209.76,209.63,209.67,3484.0,203.402,203.402,203.2759,203.3147,3484.0
2023-12-27 11:30:00,209.67,209.97,209.67,209.9,4732.0,203.3147,203.6056,203.3147,203.5377,4732.0
2023-12-27 11:40:00,209.97,210.16,209.97,209.99,2333.0,203.6056,203.7898,203.6056,203.625,2333.0
2023-12-27 11:50:00,210.06,210.09,209.96,210.09,2970.0,203.6929,203.722,203.5959,203.722,2970.0
2023-12-27 12:00:00,209.98,210.02,209.84,210.02,3287.0,203.6153,203.6541,203.4795,203.6541,3287.0
2023-12-27 12:10:00,210.04,210.04,209.91,209.91,3943.0,203.6735,203.6735,203.5474,203.5474,3943.0
2023-12-27 12:20:00,209.92,209.93,209.74,209.75,4027.0,203.5571,203.5668,203.3826,203.3923,4027.0
2023-12-27 12:30:00,209.74,209.87,209.62,209.62,5121.0,203.3826,203.5086,203.2662,203.2662,5121.0
2023-12-27 12:40:00,209.6,209.6,209.41,209.55,5387.0,203.2468,203.2468,203.0626,203.1983,5387.0
2023-12-27 12:50:00,209.55,209.69,209.48,209.68,9293.0,203.1983,203.3341,203.1304,203.3244,9293.0
2023-12-27 13:00:00,209.59,210.04,209.52,209.96,7970.0,203.2371,203.6735,203.1692,203.5959,7970.0
2023-12-27 13:10:00,209.98,210.09,209.96,210.05,1765.0,203.6153,203.722,203.5959,203.6832,1765.0
2023-12-27 13:20:00,210.04,210.04,209.87,209.88,1199.0,203.6735,203.6735,203.5086,203.5183,1199.0
2023-12-27 13:30:00,209.9,209.9,209.61,209.69,3002.0,203.5377,203.5377,203.2565,203.3341,3002.0
2023-12-27 13:40:00,209.68,209.8,209.65,209.8,2753.0,203.3244,203.4407,203.2953,203.4407,2753.0
2023-12-27 13:50:00,209.75,209.79,209.64,209.74,3236.0,203.3923,203.431,203.2856,203.3826,3236.0
2023-12-27 14:00:00,209.66,209.66,209.18,209.31,3190.0,203.305,203.305,202.8395,202.9656,3190.0
2023-12-27 14:10:00,209.31,209.32,209.12,209.23,4762.0,202.9656,202.9753,202.7814,202.888,4762.0
2023-12-27 14:20:00,209.29,209.47,209.27,209.41,3374.0,202.9462,203.1207,202.9268,203.0626,3374.0
2023-12-27 14:30:00,209.35,209.39,209.17,209.29,2608.0,203.0044,203.0432,202.8298,202.9462,2608.0
2023-12-27 14:40:00,209.27,209.43,209.22,209.37,1352.0,202.9268,203.082,202.8783,203.0238,1352.0
2023-12-27 14:50:00,209.42,209.49,209.24,209.43,4756.0,203.0723,203.1401,202.8977,203.082,4756.0
2023-12-27 15:00:00,209.51,209.67,209.51,209.61,2557.0,203.1595,203.3147,203.1595,203.2565,2557.0
2023-12-27 15:10:00,209.66,209.72,209.53,209.59,2259.0,203.305,203.3632,203.1789,203.2371,2259.0
2023-12-27 15:20:00,209.53,209.6,209.28,209.38,8696.0,203.1789,203.2468,202.9365,203.0335,8696.0
2023-12-27 15:30:00,209.33,209.67,209.27,209.55,10859.0,202.985,203.3147,202.9268,203.1983,10859.0
2023-12-27 15:40:00,209.54,209.54,209.26,209.38,11363.0,203.1886,203.1886,202.9171,203.0335,11363.0
2023-12-27 15:50:00,209.39,209.94,209.31,209.94,32767.0,203.0432,203.5765,202.9656,203.5765,32767.0
2023-12-28 09:30:00,209.36,210.62,209.36,210.17,13047.0,203.0141,204.2359,203.0141,203.7995,13047.0
2023-12-28 09:40:00,210.22,210.46,209.83,210.46,4880.0,203.848,204.0807,203.4698,204.0807,4880.0
2023-12-28 09:50:00,210.51,210.93,210.51,210.53,4762.0,204.1292,204.5365,204.1292,204.1486,4762.0
2023-12-28 10:00:00,210.64,210.64,210.31,210.33,8795.0,204.2553,204.2553,203.9353,203.9547,8795.0
2023-12-28 10:10:00,210.33,210.53,210.33,210.52,5115.0,203.9547,204.1486,203.9547,204.1389,5115.0
2023-12-28 10:20:00,210.53,210.53,210.18,210.2,7151.0,204.1486,204.1486,203.8092,203.8286,7151.0
2023-12-28 10:30:00,210.25,210.51,210.19,210.41,7974.0,203.8771,204.1292,203.8189,204.0323,7974.0
2023-12-28 10:40:00,210.54,210.7,210.46,210.56,9385.0,204.1583,204.3135,204.0807,204.1777,9385.0
2023-12-28 10:50:00,210.57,210.61,210.3,210.39,6902.0,204.1874,204.2262,203.9256,204.0129,6902.0
2023-12-28 11:00:00,210.33,210.58,210.15,210.19,20149.0,203.9547,204.1971,203.7801,203.8189,20149.0
2023-12-28 11:10:00,210.21,210.25,209.99,210.19,17829.0,203.8383,203.8771,203.625,203.8189,17829.0
2023-12-28 11:20:00,210.14,210.49,209.96,210.46,17499.0,203.7704,204.1098,203.5959,204.0807,17499.0
2023-12-28 11:30:00,210.45,210.68,210.39,210.53,11979.0,204.071,204.2941,204.0129,204.1486,11979.0
2023-12-28 11:40:00,210.58,210.63,210.5,210.61,7678.0,204.1971,204.2456,204.1195,204.2262,7678.0
2023-12-28 11:50:00,210.6,210.75,210.53,210.53,16381.0,204.2165,204.3619,204.1486,204.1486,16381.0
2023-12-28 12:00:00,210.46,210.6,210.44,210.48,11925.0,204.0807,204.2165,204.0613,204.1001,11925.0
2023-12-28 12:10:00,210.47,210.54,210.47,210.5,3835.0,204.0904,204.1583,204.0904,204.1195,3835.0
2023-12-28 12:20:00,210.39,210.44,210.3,210.34,5859.0,204.0129,204.0613,203.9256,203.9644,5859.0
2023-12-28 12:30:00,210.34,210.47,210.26,210.31,4768.0,203.9644,204.0904,203.8868,203.9353,4768.0
2023-12-28 12:40:00,210.39,210.39,210.19,210.2,2522.0,204.0129,204.0129,203.8189,203.8286,2522.0
2023-12-28 12:50:00,210.25,210.36,210.21,210.21,6454.0,203.8771,203.9838,203.8383,203.8383,6454.0
2023-12-28 13:00:00,210.25,210.37,210.0,210.13,7136.0,203.8771,203.9935,203.6347,203.7607,7136.0
2023-12-28 13:10:00,210.17,210.22,209.92,210.22,3370.0,203.7995,203.848,203.5571,203.848,3370.0
2023-12-28 13:20:00,210.14,210.14,209.96,209.97,4095.0,203.7704,203.7704,203.5959,203.6056,4095.0
2023-12-28 13:30:00,209.99,210.5,209.99,210.44,3458.0,203.625,204.1195,203.625,204.0613,3458.0
2023-12-28 13:40:00,210.36,210.4,210.25,210.4,1543.0,203.9838,204.0226,203.8771,204.0226,1543.0
2023-12-28 13:50:00,210.34,210.43,210.22,210.39,5562.0,203.9644,204.0516,203.848,204.0129,5562.0
2023-12-28 14:00:00,210.44,210.64,210.43,210.64,5728.0,204.0613,204.2553,204.0516,204.2553,5728.0
2023-12-28 14:10:00,210.69,210.74,210.55,210.58,6472.0,204.3038,204.3523,204.168,204.1971,6472.0
2023-12-28 14:20:00,210.58,210.87,210.53,210.77,4584.0,204.1971,204.4783,204.1486,204.3813,4584.0
2023-12-28 14:30:00,210.94,211.19,210.85,211.09,9548.0,204.5462,204.7886,204.4589,204.6916,9548.0
2023-12-28 14:40:00,211.13,211.23,210.85,210.98,8656.0,204.7304,204.8274,204.4589,204.585,8656.0
2023-12-28 14:50:00,210.95,211.05,210.87,211.04,3401.0,204.5559,204.6529,204.4783,204.6432,3401.0
2023-12-28 15:00:00,211.04,211.1,210.96,211.01,2557.0,204.6432,204.7013,204.5656,204.6141,2557.0
2023-12-28 15:10:00,211.09,211.2,210.99,211.16,4309.0,204.6916,204.7983,204.5947,204.7595,4309.0
2023-12-28 15:20:00,211.21,211.22,211.08,211.2,5964.0,204.808,204.8177,204.6819,204.7983,5964.0
2023-12-28 15:30:00,211.25,211.45,211.13,211.41,12378.0,204.8468,205.0407,204.7304,205.0019,12378.0
2023-12-28 15:40:00,211.41,211.52,211.19,211.3,20920.0,205.0019,205.1086,204.7886,204.8953,20920.0
2023-12-28 15:50:00,211.26,211.32,210.92,210.97,60025.0,204.8565,204.9147,204.5268,204.5753,60025.0
2023-12-29 09:30:00,210.68,211.24,210.65,210.69,7088.0,204.2941,204.8371,204.265,204.3038,7088.0
2023-12-29 09:40:00,210.78,210.83,210.54,210.68,11522.0,204.391,204.4395,204.1583,204.2941,11522.0
2023-12-29 09:50:00,210.7,210.88,210.63,210.83,6205.0,204.3135,204.488,204.2456,204.4395,6205.0
2023-12-29 10:00:00,210.97,211.38,210.88,211.23,9920.0,204.5753,204.9729,204.488,204.8274,9920.0
2023-12-29 10:10:00,211.23,211.23,211.01,211.15,6970.0,204.8274,204.8274,204.6141,204.7498,6970.0
2023-12-29 10:20:00,211.1,211.17,211.08,211.09,3246.0,204.7013,204.7692,204.6819,204.6916,3246.0
2023-12-29 10:30:00,211.07,211.09,210.67,210.89,11312.0,204.6722,204.6916,204.2844,204.4977,11312.0
2023-12-29 10:40:00,210.94,211.04,210.49,210.93,5732.0,204.5462,204.6432,204.1098,204.5365,5732.0
2023-12-29 10:50:00,210.92,210.99,210.51,210.73,3607.0,204.5268,204.5947,204.1292,204.3426,3607.0
2023-12-29 11:00:00,210.74,210.97,210.73,210.83,5644.0,204.3523,204.5753,204.3426,204.4395,5644.0
2023-12-29 11:10:00,210.82,210.89,210.64,210.77,2170.0,204.4298,204.4977,204.2553,204.3813,2170.0
2023-12-29 11:20:00,210.83,211.08,210.69,210.71,5489.0,204.4395,204.6819,204.3038,204.3232,5489.0
2023-12-29 11:30:00,210.75,210.8,210.51,210.65,5308.0,204.3619,204.4104,204.1292,204.265,5308.0
2023-12-29 11:40:00,210.7,210.7,210.49,210.5,2278.0,204.3135,204.3135,204.1098,204.1195,2278.0
2023-12-29 11:50:00,210.34,210.34,210.14,210.27,4167.0,203.9644,203.9644,203.7704,203.8965,4167.0
2023-12-29 12:00:00,210.27,210.34,210.04,210.14,2981.0,203.8965,203.9644,203.6735,203.7704,2981.0
2023-12-29 12:10:00,210.16,210.3,210.02,210.3,4207.0,203.7898,203.9256,203.6541,203.9256,4207.0
2023-12-29 12:20:00,210.31,210.34,210.18,210.24,1964.0,203.9353,203.9644,203.8092,203.8674,1964.0
2023-12-29 12:30:00,210.23,210.41,210.19,210.35,3375.0,203.8577,204.0323,203.8189,203.9741,3375.0
2023-12-29 12:40:00,210.3,210.51,210.3,210.5,3009.0,203.9256,204.1292,203.9256,204.1195,3009.0
2023-12-29 12:50:00,210.37,210.62,210.37,210.59,2504.0,203.9935,204.2359,203.9935,204.2068,2504.0
2023-12-29 13:00:00,210.53,210.73,210.51,210.69,5060.0,204.1486,204.3426,204.1292,204.3038,5060.0
2023-12-29 13:10:00,210.74,210.76,210.57,210.59,3557.0,204.3523,204.3716,204.1874,204.2068,3557.0
2023-12-29 13:20:00,210.53,210.71,210.51,210.65,6078.0,204.1486,204.3232,204.1292,204.265,6078.0
2023-12-29 13:30:00,210.66,210.83,210.66,210.82,4288.0,204.2747,204.4395,204.2747,204.4298,4288.0
2023-12-29 13:40:00,210.72,210.75,210.6,210.74,3671.0,204.3329,204.3619,204.2165,204.3523,3671.0
2023-12-29 13:50:00,210.67,210.76,210.61,210.69,2896.0,204.2844,204.3716,204.2262,204.3038,2896.0
2023-12-29 14:00:00,210.74,210.81,210.67,210.75,2564.0,204.3523,204.4201,204.2844,204.3619,2564.0
2023-12-29 14:10:00,210.75,210.79,210.66,210.78,2660.0,204.3619,204.4007,204.2747,204.391,2660.0
2023-12-29 14:20:00,210.8,210.88,210.79,210.79,2727.0,204.4104,204.488,204.4007,204.4007,2727.0
2023-12-29 14:30:00,210.85,210.98,210.84,210.97,3910.0,204.4589,204.585,204.4492,204.5753,3910.0
2023-12-29 14:40:00,210.9,210.93,210.83,210.93,2809.0,204.5074,204.5365,204.4395,204.5365,2809.0
2023-12-29 14:50:00,210.91,210.94,210.87,210.92,1838.0,204.5171,204.5462,204.4783,204.5268,1838.0
2023-12-29 15:00:00,210.96,211.04,210.85,210.98,5977.0,204.5656,204.6432,204.4589,204.585,5977.0
2023-12-29 15:10:00,210.96,211.18,210.87,211.01,7016.0,204.5656,204.7789,204.4783,204.6141,7016.0
2023-12-29 15:20:00,211.04,211.18,210.94,211.18,3400.0,204.6432,204.7789,204.5462,204.7789,3400.0
2023-12-29 15:30:00,211.22,211.22,211.01,211.04,3901.0,204.8177,204.8177,204.6141,204.6432,3901.0
2023-12-29 15:40:00,211.09,211.15,210.82,210.87,15313.0,204.6916,204.7498,204.4298,204.4783,15313.0
2023-12-29 15:50:00,210.81,211.07,210.5,210.65,72813.0,204.4201,204.6722,204.1195,204.265,72813.0
2024-01-02 09:30:00,210.5,212.0,210.15,210.96,29165.0,204.1195,205.5741,203.7801,204.5656,29165.0
2024-01-02 09:40:00,210.9,211.29,210.13,211.26,73983.0,204.5074,204.8856,203.7607,204.8565,73983.0
2024-01-02 09:50:00,211.3,212.19,210.63,212.19,12668.0,204.8953,205.7583,204.2456,205.7583,12668.0
2024-01-02 10:00:00,212.09,212.19,211.77,211.89,8279.0,205.6613,205.7583,205.351,205.4674,8279.0
2024-01-02 10:10:00,212.02,212.15,211.51,212.14,38227.0,205.5935,205.7195,205.0989,205.7098,38227.0
2024-01-02 10:20:00,212.22,212.3,211.93,212.09,15455.0,205.7874,205.865,205.5062,205.6613,15455.0
2024-01-02 10:30:00,212.1,212.71,212.01,212.71,11794.0,205.671,206.2625,205.5838,206.2625,11794.0
2024-01-02 10:40:00,212.66,212.93,212.65,212.78,15373.0,206.2141,206.4759,206.2044,206.3304,15373.0
2024-01-02 10:50:00,212.76,213.13,212.65,213.02,18510.0,206.311,206.6698,206.2044,206.5631,18510.0
2024-01-02 11:00:00,213.08,213.13,212.87,213.05,9735.0,206.6213,206.6698,206.4177,206.5922,9735.0
2024-01-02 11:10:00,213.08,213.11,212.67,212.74,9389.0,206.6213,206.6504,206.2238,206.2916,9389.0
2024-01-02 11:20:00,212.73,212.73,212.17,212.28,6727.0,206.2819,206.2819,205.7389,205.8456,6727.0
2024-01-02 11:30:00,212.16,212.36,212.1,212.28,4788.0,205.7292,205.9231,205.671,205.8456,4788.0
2024-01-02 11:40:00,212.22,212.54,212.22,212.54,9069.0,205.7874,206.0977,205.7874,206.0977,9069.0
2024-01-02 11:50:00,212.54,212.54,212.28,212.33,2840.0,206.0977,206.0977,205.8456,205.8941,2840.0
2024-01-02 12:00:00,212.38,212.63,212.34,212.34,16895.0,205.9425,206.185,205.9038,205.9038,16895.0
2024-01-02 12:10:00,212.4,212.57,211.81,212.08,17041.0,205.9619,206.1268,205.3898,205.6516,17041.0
2024-01-02 12:20:00,212.06,212.27,211.96,212.27,6786.0,205.6322,205.8359,205.5353,205.8359,6786.0
2024-01-02 12:30:00,212.11,212.52,212.11,212.44,3450.0,205.6807,206.0783,205.6807,206.0007,3450.0
2024-01-02 12:40:00,212.37,212.38,212.15,212.27,5548.0,205.9328,205.9425,205.7195,205.8359,5548.0
2024-01-02 12:50:00,212.14,212.2,211.86,211.89,5397.0,205.7098,205.768,205.4383,205.4674,5397.0
2024-01-02 13:00:00,211.89,211.95,211.71,211.82,8492.0,205.4674,205.5256,205.2929,205.3995,8492.0
2024-01-02 13:10:00,211.8,211.98,211.72,211.73,12543.0,205.3801,205.5547,205.3025,205.3122,12543.0
2024-01-02 13:20:00,211.71,211.71,211.38,211.38,10632.0,205.2929,205.2929,204.9729,204.9729,10632.0
2024-01-02 13:30:00,211.3,211.39,210.97,211.25,11136.0,204.8953,204.9826,204.5753,204.8468,11136.0
2024-01-02 13:40:00,211.21,211.31,211.06,211.21,9625.0,204.808,204.905,204.6626,204.808,9625.0
2024-01-02 13:50:00,211.12,211.26,210.84,210.89,8068.0,204.7207,204.8565,204.4492,204.4977,8068.0
2024-01-02 14:00:00,210.93,210.98,210.68,210.7,7539.0,204.5365,204.585,204.2941,204.3135,7539.0
2024-01-02 14:10:00,210.69,210.86,210.66,210.74,14417.0,204.3038,204.4686,204.2747,204.3523,14417.0
2024-01-02 14:20:00,210.74,210.8,210.3,210.44,16853.0,204.3523,204.4104,203.9256,204.0613,16853.0
2024-01-02 14:30:00,210.46,210.46,210.06,210.13,7764.0,204.0807,204.0807,203.6929,203.7607,7764.0
2024-01-02 14:40:00,210.09,210.15,209.84,210.02,16474.0,203.722,203.7801,203.4795,203.6541,16474.0
2024-01-02 14:50:00,210.01,210.03,209.55,209.62,14133.0,203.6444,203.6638,203.1983,203.2662,14133.0
2024-01-02 15:00:00,209.61,209.87,209.4,209.76,11297.0,203.2565,203.5086,203.0529,203.402,11297.0
2024-01-02 15:10:00,209.79,209.81,209.3,209.8,10298.0,203.431,203.4504,202.9559,203.4407,10298.0
2024-01-02 15:20:00,209.75,209.82,209.36,209.55,13952.0,203.3923,203.4601,203.0141,203.1983,13952.0
2024-01-02 15:30:00,209.48,209.73,209.44,209.53,13089.0,203.1304,203.3729,203.0917,203.1789,13089.0
2024-01-02 15:40:00,209.53,209.75,209.48,209.67,22657.0,203.1789,203.3923,203.1304,203.3147,22657.0
2024-01-02 15:50:00,209.67,210.04,209.58,209.8,118563.0,203.3147,203.6735,203.2274,203.4407,118563.0
2024-01-03 09:30:00,209.88,209.88,208.4,209.37,18581.0,203.5183,203.5183,202.0832,203.0238,18581.0
2024-01-03 09:40:00,209.18,210.01,208.78,209.88,17254.0,202.8395,203.6444,202.4517,203.5183,17254.0
2024-01-03 09:50:00,210.14,211.19,210.14,210.74,16805.0,203.7704,204.7886,203.7704,204.3523,16805.0
2024-01-03 10:00:00,210.84,212.13,210.84,211.49,45703.0,204.4492,205.7001,204.4492,205.0795,45703.0
2024-01-03 10:10:00,211.74,211.96,211.26,211.26,20809.0,205.3219,205.5353,204.8565,204.8565,20809.0
2024-01-03 10:20:00,211.36,211.45,210.81,211.12,9461.0,204.9535,205.0407,204.4201,204.7207,9461.0
2024-01-03 10:30:00,211.07,211.24,209.64,209.75,42951.0,204.6722,204.8371,203.2856,203.3923,42951.0
2024-01-03 10:40:00,209.76,209.76,209.02,209.59,8632.0,203.402,203.402,202.6844,203.2371,8632.0
2024-01-03 10:50:00,209.59,209.63,209.12,209.15,12918.0,203.2371,203.2759,202.7814,202.8104,12918.0
2024-01-03 11:00:00,209.18,209.52,209.04,209.15,9310.0,202.8395,203.1692,202.7038,202.8104,9310.0
2024-01-03 11:10:00,209.23,209.72,209.22,209.43,6211.0,202.888,203.3632,202.8783,203.082,6211.0
2024-01-03 11:20:00,209.44,209.75,209.38,209.64,6545.0,203.0917,203.3923,203.0335,203.2856,6545.0
2024-01-03 11:30:00,209.72,210.27,209.67,210.26,13439.0,203.3632,203.8965,203.3147,203.8868,13439.0
2024-01-03 11:40:00,210.26,210.59,210.23,210.59,12692.0,203.8868,204.2068,203.8577,204.2068,12692.0
2024-01-03 11:50:00,210.58,210.75,210.35,210.35,6691.0,204.1971,204.3619,203.9741,203.9741,6691.0
2024-01-03 12:00:00,210.4,210.77,210.39,210.76,16737.0,204.0226,204.3813,204.0129,204.3716,16737.0
2024-01-03 12:10:00,210.76,211.13,210.68,211.13,35392.0,204.3716,204.7304,204.2941,204.7304,35392.0
2024-01-03 12:20:00,211.13,211.33,210.98,211.14,22896.0,204.7304,204.9244,204.585,204.7401,22896.0
2024-01-03 12:30:00,211.14,211.49,211.06,211.47,18436.0,204.7401,205.0795,204.6626,205.0601,18436.0
2024-01-03 12:40:00,211.48,211.6,211.38,211.38,17433.0,205.0698,205.1862,204.9729,204.9729,17433.0
2024-01-03 12:50:00,211.35,211.75,211.17,211.66,16488.0,204.9438,205.3316,204.7692,205.2444,16488.0
2024-01-03 13:00:00,211.71,211.79,211.58,211.79,11283.0,205.2929,205.3704,205.1668,205.3704,11283.0
2024-01-03 13:10:00,211.79,211.82,211.56,211.63,16763.0,205.3704,205.3995,205.1474,205.2153,16763.0
2024-01-03 13:20:00,211.68,211.71,211.13,211.19,8708.0,205.2638,205.2929,204.7304,204.7886,8708.0
2024-01-03 13:30:00,211.14,211.16,210.82,210.84,7184.0,204.7401,204.7595,204.4298,204.4492,7184.0
2024-01-03 13:40:00,210.84,211.03,210.79,210.93,9091.0,204.4492,204.6335,204.4007,204.5365,9091.0
2024-01-03 13:50:00,210.87,210.87,210.68,210.76,4961.0,204.4783,204.4783,204.2941,204.3716,4961.0
2024-01-03 14:00:00,210.72,210.8,210.07,210.22,9614.0,204.3329,204.4104,203.7026,203.848,9614.0
2024-01-03 14:10:00,210.18,210.63,210.09,210.61,8186.0,203.8092,204.2456,203.722,204.2262,8186.0
2024-01-03 14:20:00,210.6,211.3,210.59,211.3,10915.0,204.2165,204.8953,204.2068,204.8953,10915.0
2024-01-03 14:30:00,211.32,211.34,210.97,211.19,8630.0,204.9147,204.9341,204.5753,204.7886,8630.0
2024-01-03 14:40:00,211.09,211.31,210.75,210.75,7663.0,204.6916,204.905,204.3619,204.3619,7663.0
2024-01-03 14:50:00,210.86,210.86,210.53,210.53,10017.0,204.4686,204.4686,204.1486,204.1486,10017.0
2024-01-03 15:00:00,210.42,210.58,210.15,210.57,16816.0,204.042,204.1971,203.7801,204.1874,16816.0
2024-01-03 15:10:00,210.63,210.74,210.38,210.38,19683.0,204.2456,204.3523,204.0032,204.0032,19683.0
2024-01-03 15:20:00,210.43,210.62,210.32,210.62,18899.0,204.0516,204.2359,203.945,204.2359,18899.0
2024-01-03 15:30:00,210.63,210.72,210.37,210.56,18592.0,204.2456,204.3329,203.9935,204.1777,18592.0
2024-01-03 15:40:00,210.56,210.73,210.42,210.64,26284.0,204.1777,204.3426,204.042,204.2553,26284.0
2024-01-03 15:50:00,210.55,210.62,209.73,209.79,122829.0,204.168,204.2359,203.3729,203.431,122829.0
2024-01-04 09:30:00,211.3,211.7,210.14,210.69,10836.0,204.8953,205.2832,203.7704,204.3038,10836.0
2024-01-04 09:40:00,210.65,211.09,210.23,210.26,5493.0,204.265,204.6916,203.8577,203.8868,5493.0
2024-01-04 09:50:00,210.17,210.5,210.09,210.35,5800.0,203.7995,204.1195,203.722,203.9741,5800.0
2024-01-04 10:00:00,210.43,210.85,210.4,210.43,5483.0,204.0516,204.4589,204.0226,204.0516,5483.0
2024-01-04 10:10:00,210.42,210.6,210.11,210.4,6757.0,204.042,204.2165,203.7413,204.0226,6757.0
2024-01-04 10:20:00,210.37,210.53,210.13,210.41,3640.0,203.9935,204.1486,203.7607,204.0323,3640.0
2024-01-04 10:30:00,210.41,210.71,210.28,210.47,5267.0,204.0323,204.3232,203.9062,204.0904,5267.0
2024-01-04 10:40:00,210.44,210.82,210.44,210.73,7811.0,204.0613,204.4298,204.0613,204.3426,7811.0
2024-01-04 10:50:00,210.72,210.74,210.32,210.55,8517.0,204.3329,204.3523,203.945,204.168,8517.0
2024-01-04 11:00:00,210.48,210.67,210.35,210.56,8027.0,204.1001,204.2844,203.9741,204.1777,8027.0
2024-01-04 11:10:00,210.55,210.67,210.4,210.45,6418.0,204.168,204.2844,204.0226,204.071,6418.0
2024-01-04 11:20:00,210.45,210.56,210.06,210.12,7412.0,204.071,204.1777,203.6929,203.751,7412.0
2024-01-04 11:30:00,210.09,210.1,209.89,210.01,13650.0,203.722,203.7317,203.528,203.6444,13650.0
2024-01-04 11:40:00,209.96,210.01,209.82,209.91,6354.0,203.5959,203.6444,203.4601,203.5474,6354.0
2024-01-04 11:50:00,209.85,209.85,209.65,209.68,5831.0,203.4892,203.4892,203.2953,203.3244,5831.0
2024-01-04 12:00:00,209.72,209.75,209.46,209.49,7825.0,203.3632,203.3923,203.1111,203.1401,7825.0
2024-01-04 12:10:00,209.48,209.64,209.38,209.48,10295.0,203.1304,203.2856,203.0335,203.1304,10295.0
2024-01-04 12:20:00,209.48,209.57,209.29,209.33,6183.0,203.1304,203.2177,202.9462,202.985,6183.0
2024-01-04 12:30:00,209.34,209.37,209.14,209.33,14673.0,202.9947,203.0238,202.8007,202.985,14673.0
2024-01-04 12:40:00,209.36,209.4,209.15,209.38,4187.0,203.0141,203.0529,202.8104,203.0335,4187.0
2024-01-04 12:50:00,209.43,209.43,209.2,209.25,6231.0,203.082,203.082,202.8589,202.9074,6231.0
2024-01-04 13:00:00,209.25,209.5,209.24,209.45,7608.0,202.9074,203.1498,202.8977,203.1014,7608.0
2024-01-04 13:10:00,209.45,209.45,209.3,209.31,2887.0,203.1014,203.1014,202.9559,202.9656,2887.0
2024-01-04 13:20:00,209.34,209.46,209.31,209.41,6275.0,202.9947,203.1111,202.9656,203.0626,6275.0
2024-01-04 13:30:00,209.4,209.47,209.23,209.28,8375.0,203.0529,203.1207,202.888,202.9365,8375.0
2024-01-04 13:40:00,209.23,209.42,209.23,209.29,9020.0,202.888,203.0723,202.888,202.9462,9020.0
2024-01-04 13:50:00,209.36,209.36,209.11,209.13,10337.0,203.0141,203.0141,202.7717,202.7911,10337.0
2024-01-04 14:00:00,209.1,209.16,208.97,208.97,9695.0,202.762,202.8201,202.6359,202.6359,9695.0
2024-01-04 14:10:00,208.99,209.09,208.92,208.94,19716.0,202.6553,202.7523,202.5874,202.6068,19716.0
2024-01-04 14:20:00,208.94,209.0,208.88,208.88,7112.0,202.6068,202.665,202.5486,202.5486,7112.0
2024-01-04 14:30:00,208.91,208.94,208.66,208.68,7951.0,202.5777,202.6068,202.3353,202.3547,7951.0
2024-01-04 14:40:00,208.71,208.81,208.64,208.81,9196.0,202.3838,202.4808,202.3159,202.4808,9196.0
2024-01-04 14:50:00,208.84,208.95,208.79,208.87,5817.0,202.5098,202.6165,202.4614,202.5389,5817.0
2024-01-04 15:00:00,208.82,208.88,208.57,208.81,9357.0,202.4904,202.5486,202.248,202.4808,9357.0
2024-01-04 15:10:00,208.77,208.87,208.54,208.63,8843.0,202.442,202.5389,202.2189,202.3062,8843.0
2024-01-04 15:20:00,208.55,208.61,208.39,208.5,11327.0,202.2286,202.2868,202.0735,202.1801,11327.0
2024-01-04 15:30:00,208.49,208.73,208.49,208.73,11894.0,202.1705,202.4032,202.1705,202.4032,11894.0
2024-01-04 15:40:00,208.76,208.85,208.43,208.45,22513.0,202.4323,202.5195,202.1123,202.1317,22513.0
2024-01-04 15:50:00,208.33,208.42,207.48,207.59,117473.0,202.0153,202.1026,201.1911,201.2977,117473.0
2024-01-05 09:30:00,207.47,207.47,206.48,206.78,23578.0,201.1814,201.1814,200.2214,200.5123,23578.0
2024-01-05 09:40:00,206.74,206.78,206.32,206.44,9140.0,200.4735,200.5123,200.0662,200.1826,9140.0
2024-01-05 09:50:00,206.23,206.54,205.8,206.14,15261.0,199.979,200.2796,199.562,199.8917,15261.0
2024-01-05 10:00:00,206.25,207.03,206.18,206.88,9131.0,199.9983,200.7547,199.9305,200.6093,9131.0
2024-01-05 10:10:00,207.03,207.04,205.82,206.17,12092.0,200.7547,200.7644,199.5814,199.9208,12092.0
2024-01-05 10:20:00,206.18,206.18,205.77,205.86,15208.0,199.9305,199.9305,199.5329,199.6202,15208.0
2024-01-05 10:30:00,205.78,206.18,205.52,205.91,8344.0,199.5426,199.9305,199.2905,199.6687,8344.0
2024-01-05 10:40:00,205.9,206.43,205.83,206.15,9126.0,199.659,200.1729,199.5911,199.9014,9126.0
2024-01-05 10:50:00,206.07,206.41,205.98,206.3,10405.0,199.8238,200.1535,199.7365,200.0468,10405.0
2024-01-05 11:00:00,206.25,206.43,206.14,206.19,5441.0,199.9983,200.1729,199.8917,199.9402,5441.0
2024-01-05 11:10:00,206.25,206.41,205.72,205.72,5921.0,199.9983,200.1535,199.4844,199.4844,5921.0
2024-01-05 11:20:00,205.65,205.81,205.25,205.32,8309.0,199.4165,199.5717,199.0287,199.0965,8309.0
2024-01-05 11:30:00,205.31,205.5,205.11,205.13,12374.0,199.0868,199.2711,198.8929,198.9123,12374.0
2024-01-05 11:40:00,205.2,205.54,205.12,205.38,8473.0,198.9802,199.3099,198.9026,199.1547,8473.0
2024-01-05 11:50:00,205.38,205.57,205.07,205.23,9036.0,199.1547,199.339,198.8541,199.0093,9036.0
2024-01-05 12:00:00,205.15,205.15,204.41,204.5,7237.0,198.9317,198.9317,198.2141,198.3014,7237.0
2024-01-05 12:10:00,204.35,204.6,204.28,204.36,7167.0,198.1559,198.3984,198.0881,198.1656,7167.0
2024-01-05 12:20:00,204.3,204.38,204.2,204.33,8141.0,198.1075,198.185,198.0105,198.1365,8141.0
2024-01-05 12:30:00,204.34,204.61,204.34,204.36,11136.0,198.1462,198.4081,198.1462,198.1656,11136.0
2024-01-05 12:40:00,204.37,204.52,204.15,204.19,6334.0,198.1753,198.3208,197.962,198.0008,6334.0
2024-01-05 12:50:00,204.12,204.54,204.12,204.45,9432.0,197.9329,198.3402,197.9329,198.2529,9432.0
2024-01-05 13:00:00,204.39,204.41,204.17,204.32,4107.0,198.1947,198.2141,197.9814,198.1268,4107.0
2024-01-05 13:10:00,204.27,204.58,204.19,204.38,6414.0,198.0784,198.379,198.0008,198.185,6414.0
2024-01-05 13:20:00,204.39,204.89,204.39,204.86,5356.0,198.1947,198.6796,198.1947,198.6505,5356.0
2024-01-05 13:30:00,204.94,205.17,204.72,205.17,8385.0,198.7281,198.9511,198.5147,198.9511,8385.0
2024-01-05 13:40:00,205.24,205.29,205.0,205.0,6517.0,199.019,199.0674,198.7862,198.7862,6517.0
2024-01-05 13:50:00,205.06,205.25,204.96,205.19,6764.0,198.8444,199.0287,198.7474,198.9705,6764.0
2024-01-05 14:00:00,205.21,205.32,205.05,205.28,8096.0,198.9899,199.0965,198.8347,199.0578,8096.0
2024-01-05 14:10:00,205.27,205.43,205.27,205.33,4857.0,199.0481,199.2032,199.0481,199.1062,4857.0
2024-01-05 14:20:00,205.22,205.36,205.14,205.22,7756.0,198.9996,199.1353,198.922,198.9996,7756.0
2024-01-05 14:30:00,205.24,205.25,205.09,205.09,5446.0,199.019,199.0287,198.8735,198.8735,5446.0
2024-01-05 14:40:00,205.08,205.08,204.85,204.95,4348.0,198.8638,198.8638,198.6408,198.7378,4348.0
2024-01-05 14:50:00,204.91,204.93,204.52,204.57,12462.0,198.699,198.7184,198.3208,198.3693,12462.0
2024-01-05 15:00:00,204.58,205.13,204.52,205.13,8100.0,198.379,198.9123,198.3208,198.9123,8100.0
2024-01-05 15:10:00,205.01,205.16,204.87,204.99,6762.0,198.7959,198.9414,198.6602,198.7765,6762.0
2024-01-05 15:20:00,205.03,205.14,204.97,205.11,8299.0,198.8153,198.922,198.7571,198.8929,8299.0
2024-01-05 15:30:00,205.15,205.15,204.89,205.11,16350.0,198.9317,198.9317,198.6796,198.8929,16350.0
2024-01-05 15:40:00,205.11,205.46,205.11,205.33,31865.0,198.8929,199.2323,198.8929,199.1062,31865.0
2024-01-05 15:50:00,205.29,205.42,205.15,205.21,84199.0,199.0674,199.1935,198.9317,198.9899,84199.0
2024-01-08 09:30:00,204.7,206.25,203.62,205.29,21263.0,198.4953,199.9983,197.4481,199.0674,21263.0
2024-01-08 09:40:00,205.06,205.19,204.55,204.63,11577.0,198.8444,198.9705,198.3499,198.4275,11577.0
2024-01-08 09:50:00,204.91,204.94,204.14,204.61,8746.0,198.699,198.7281,197.9523,198.4081,8746.0
2024-01-08 10:00:00,204.61,205.14,204.61,205.06,18721.0,198.4081,198.922,198.4081,198.8444,18721.0
2024-01-08 10:10:00,205.07,205.32,204.9,204.91,18840.0,198.8541,199.0965,198.6893,198.699,18840.0
2024-01-08 10:20:00,205.0,205.96,204.99,205.39,11300.0,198.7862,199.7171,198.7765,199.1644,11300.0
2024-01-08 10:30:00,205.39,205.76,205.39,205.63,9152.0,199.1644,199.5232,199.1644,199.3971,9152.0
2024-01-08 10:40:00,205.73,206.19,205.62,205.91,25231.0,199.4941,199.9402,199.3874,199.6687,25231.0
2024-01-08 10:50:00,205.93,205.98,205.43,205.87,16161.0,199.688,199.7365,199.2032,199.6299,16161.0
2024-01-08 11:00:00,205.95,205.97,205.45,205.88,9599.0,199.7074,199.7268,199.2226,199.6396,9599.0
2024-01-08 11:10:00,205.94,206.29,205.83,206.24,4561.0,199.6977,200.0371,199.5911,199.9887,4561.0
2024-01-08 11:20:00,206.21,206.23,205.88,205.89,7421.0,199.9596,199.979,199.6396,199.6493,7421.0
2024-01-08 11:30:00,205.93,206.08,205.73,206.06,3076.0,199.688,199.8335,199.4941,199.8141,3076.0
2024-01-08 11:40:00,206.03,206.16,205.86,205.86,5472.0,199.785,199.9111,199.6202,199.6202,5472.0
2024-01-08 11:50:00,205.97,206.14,205.82,205.94,4010.0,199.7268,199.8917,199.5814,199.6977,4010.0
2024-01-08 12:00:00,205.94,206.09,205.77,205.89,4292.0,199.6977,199.8432,199.5329,199.6493,4292.0
2024-01-08 12:10:00,205.85,206.01,205.78,206.01,8782.0,199.6105,199.7656,199.5426,199.7656,8782.0
2024-01-08 12:20:00,205.93,206.01,205.87,205.87,4277.0,199.688,199.7656,199.6299,199.6299,4277.0
2024-01-08 12:30:00,206.01,206.23,205.97,206.2,4876.0,199.7656,199.979,199.7268,199.9499,4876.0
2024-01-08 12:40:00,206.2,206.27,206.12,206.12,4109.0,199.9499,200.0177,199.8723,199.8723,4109.0
2024-01-08 12:50:00,206.25,206.5,206.25,206.28,1162.0,199.9983,200.2408,199.9983,200.0274,1162.0
2024-01-08 13:00:00,206.24,206.29,206.03,206.04,3331.0,199.9887,200.0371,199.785,199.7947,3331.0
2024-01-08 13:10:00,206.08,206.09,205.92,205.98,23667.0,199.8335,199.8432,199.6784,199.7365,23667.0
2024-01-08 13:20:00,205.98,206.08,205.93,206.0,17940.0,199.7365,199.8335,199.688,199.7559,17940.0
2024-01-08 13:30:00,206.0,206.1,205.97,206.06,7780.0,199.7559,199.8529,199.7268,199.8141,7780.0
2024-01-08 13:40:00,206.06,206.29,205.98,206.27,6810.0,199.8141,200.0371,199.7365,200.0177,6810.0
2024-01-08 13:50:00,206.23,206.29,206.15,206.29,6445.0,199.979,200.0371,199.9014,200.0371,6445.0
2024-01-08 14:00:00,206.3,206.33,206.0,206.05,8741.0,200.0468,200.0759,199.7559,199.8044,8741.0
2024-01-08 14:10:00,206.05,206.14,205.58,206.09,18749.0,199.8044,199.8917,199.3487,199.8432,18749.0
2024-01-08 14:20:00,206.05,206.2,206.01,206.15,11868.0,199.8044,199.9499,199.7656,199.9014,11868.0
2024-01-08 14:30:00,206.21,206.25,205.97,206.01,8827.0,199.9596,199.9983,199.7268,199.7656,8827.0
2024-01-08 14:40:00,206.04,206.28,206.04,206.23,9427.0,199.7947,200.0274,199.7947,199.979,9427.0
2024-01-08 14:50:00,206.25,206.35,206.16,206.24,12177.0,199.9983,200.0953,199.9111,199.9887,12177.0
2024-01-08 15:00:00,206.25,206.3,206.19,206.29,8979.0,199.9983,200.0468,199.9402,200.0371,8979.0
2024-01-08 15:10:00,206.26,206.44,206.2,206.44,32413.0,200.008,200.1826,199.9499,200.1826,32413.0
2024-01-08 15:20:00,206.41,206.5,206.13,206.2,12468.0,200.1535,200.2408,199.882,199.9499,12468.0
2024-01-08 15:30:00,206.22,206.48,206.17,206.39,39053.0,199.9693,200.2214,199.9208,200.1341,39053.0
2024-01-08 15:40:00,206.4,206.72,206.36,206.47,55949.0,200.1438,200.4541,200.105,200.2117,55949.0
2024-01-08 15:50:00,206.52,206.63,206.33,206.39,123045.0,200.2602,200.3668,200.0759,200.1341,123045.0
2024-01-09 09:30:00,205.55,205.71,204.86,204.86,8228.0,199.3196,199.4747,198.6505,198.6505,8228.0
2024-01-09 09:40:00,204.53,204.78,203.8,204.04,3105.0,198.3305,198.5729,197.6226,197.8553,3105.0
2024-01-09 09:50:00,203.94,204.14,203.44,203.59,3797.0,197.7584,197.9523,197.2735,197.419,3797.0
2024-01-09 10:00:00,203.77,204.19,203.71,204.14,5518.0,197.5935,198.0008,197.5353,197.9523,5518.0
2024-01-09 10:10:00,204.21,204.23,203.8,204.09,5767.0,198.0202,198.0396,197.6226,197.9038,5767.0
2024-01-09 10:20:00,204.05,204.27,203.96,203.98,17048.0,197.865,198.0784,197.7778,197.7972,17048.0
2024-01-09 10:30:00,204.1,204.4,204.09,204.39,4675.0,197.9135,198.2044,197.9038,198.1947,4675.0
2024-01-09 10:40:00,204.39,204.47,204.22,204.22,6200.0,198.1947,198.2723,198.0299,198.0299,6200.0
2024-01-09 10:50:00,204.35,204.71,204.3,204.65,8972.0,198.1559,198.505,198.1075,198.4468,8972.0
2024-01-09 11:00:00,204.64,204.66,204.38,204.45,13591.0,198.4371,198.4565,198.185,198.2529,13591.0
2024-01-09 11:10:00,204.49,204.58,204.38,204.48,4036.0,198.2917,198.379,198.185,198.282,4036.0
2024-01-09 11:20:00,204.43,204.87,204.43,204.86,4230.0,198.2335,198.6602,198.2335,198.6505,4230.0
2024-01-09 11:30:00,204.81,204.91,204.43,204.44,8185.0,198.602,198.699,198.2335,198.2432,8185.0
2024-01-09 11:40:00,204.41,204.52,204.21,204.21,3494.0,198.2141,198.3208,198.0202,198.0202,3494.0
2024-01-09 11:50:00,204.16,204.26,204.14,204.17,4353.0,197.9717,198.0687,197.9523,197.9814,4353.0
2024-01-09 12:00:00,204.11,204.3,204.0,204.25,5036.0,197.9232,198.1075,197.8165,198.059,5036.0
2024-01-09 12:10:00,204.23,204.4,204.23,204.34,4737.0,198.0396,198.2044,198.0396,198.1462,4737.0
2024-01-09 12:20:00,204.3,204.56,204.2,204.28,5743.0,198.1075,198.3596,198.0105,198.0881,5743.0
2024-01-09 12:30:00,204.3,204.43,204.23,204.23,2798.0,198.1075,198.2335,198.0396,198.0396,2798.0
2024-01-09 12:40:00,204.33,204.43,204.25,204.32,5659.0,198.1365,198.2335,198.059,198.1268,5659.0
2024-01-09 12:50:00,204.33,204.33,204.11,204.2,9846.0,198.1365,198.1365,197.9232,198.0105,9846.0
2024-01-09 13:00:00,204.15,204.38,204.04,204.13,12138.0,197.962,198.185,197.8553,197.9426,12138.0
2024-01-09 13:10:00,204.15,204.18,204.07,204.12,2845.0,197.962,197.9911,197.8844,197.9329,2845.0
2024-01-09 13:20:00,204.14,204.24,203.9,204.03,7031.0,197.9523,198.0493,197.7196,197.8456,7031.0
2024-01-09 13:30:00,203.98,203.99,203.79,203.88,3885.0,197.7972,197.8069,197.6129,197.7002,3885.0
2024-01-09 13:40:00,203.94,204.32,203.89,204.32,8322.0,197.7584,198.1268,197.7099,198.1268,8322.0
2024-01-09 13:50:00,204.29,204.44,204.12,204.16,9688.0,198.0978,198.2432,197.9329,197.9717,9688.0
2024-01-09 14:00:00,204.13,204.16,204.01,204.05,8857.0,197.9426,197.9717,197.8262,197.865,8857.0
2024-01-09 14:10:00,204.06,204.09,203.77,203.82,11068.0,197.8747,197.9038,197.5935,197.642,11068.0
2024-01-09 14:20:00,203.87,203.87,203.63,203.64,11365.0,197.6905,197.6905,197.4578,197.4675,11365.0
2024-01-09 14:30:00,203.66,203.74,203.57,203.68,13581.0,197.4869,197.5644,197.3996,197.5062,13581.0
2024-01-09 14:40:00,203.65,203.8,203.54,203.75,14644.0,197.4772,197.6226,197.3705,197.5741,14644.0
2024-01-09 14:50:00,203.78,203.8,203.65,203.75,12780.0,197.6032,197.6226,197.4772,197.5741,12780.0
2024-01-09 15:00:00,203.77,203.88,203.61,203.79,16811.0,197.5935,197.7002,197.4384,197.6129,16811.0
2024-01-09 15:10:00,203.81,203.95,203.8,203.87,14758.0,197.6323,197.7681,197.6226,197.6905,14758.0
2024-01-09 15:20:00,203.81,203.92,203.62,203.66,14661.0,197.6323,197.739,197.4481,197.4869,14661.0
2024-01-09 15:30:00,203.68,203.69,203.47,203.64,20919.0,197.5062,197.5159,197.3026,197.4675,20919.0
2024-01-09 15:40:00,203.65,203.67,203.46,203.64,30708.0,197.4772,197.4966,197.2929,197.4675,30708.0
2024-01-09 15:50:00,203.68,203.86,203.48,203.5,158886.0,197.5062,197.6808,197.3123,197.3317,158886.0
2024-01-10 09:30:00,203.14,203.89,202.99,203.89,9551.0,196.9826,197.7099,196.8372,197.7099,9551.0
2024-01-10 09:40:00,203.83,203.85,203.25,203.41,22496.0,197.6517,197.6711,197.0893,197.2444,22496.0
2024-01-10 09:50:00,203.42,203.61,203.07,203.18,24328.0,197.2541,197.4384,196.9147,197.0214,24328.0
2024-01-10 10:00:00,203.15,203.72,203.07,203.56,8038.0,196.9923,197.545,196.9147,197.3899,8038.0
2024-01-10 10:10:00,203.48,203.74,203.28,203.51,6952.0,197.3123,197.5644,197.1184,197.3414,6952.0
2024-01-10 10:20:00,203.41,203.7,203.29,203.37,7029.0,197.2444,197.5256,197.1281,197.2056,7029.0
2024-01-10 10:30:00,203.34,203.62,203.33,203.45,10248.0,197.1766,197.4481,197.1669,197.2832,10248.0
2024-01-10 10:40:00,203.44,203.44,202.84,202.84,9685.0,197.2735,197.2735,196.6917,196.6917,9685.0
2024-01-10 10:50:00,202.81,202.98,202.74,202.97,4188.0,196.6626,196.8275,196.5947,196.8178,4188.0
2024-01-10 11:00:00,202.87,202.87,202.68,202.83,3167.0,196.7208,196.7208,196.5366,196.682,3167.0
2024-01-10 11:10:00,202.83,202.83,202.54,202.73,5241.0,196.682,196.682,196.4008,196.585,5241.0
2024-01-10 11:20:00,202.81,202.97,202.73,202.88,12537.0,196.6626,196.8178,196.585,196.7305,12537.0
2024-01-10 11:30:00,202.89,202.95,202.7,202.95,9860.0,196.7402,196.7984,196.556,196.7984,9860.0
2024-01-10 11:40:00,202.92,202.93,202.77,202.78,4654.0,196.7693,196.779,196.6238,196.6335,4654.0
2024-01-10 11:50:00,202.7,202.7,202.52,202.57,14087.0,196.556,196.556,196.3814,196.4299,14087.0
2024-01-10 12:00:00,202.57,202.57,202.28,202.39,19535.0,196.4299,196.4299,196.1487,196.2553,19535.0
2024-01-10 12:10:00,202.47,202.57,202.34,202.37,6588.0,196.3329,196.4299,196.2069,196.236,6588.0
2024-01-10 12:20:00,202.36,202.82,202.17,202.82,25337.0,196.2263,196.6723,196.042,196.6723,25337.0
2024-01-10 12:30:00,202.74,202.79,202.62,202.63,5216.0,196.5947,196.6432,196.4784,196.4881,5216.0
2024-01-10 12:40:00,202.66,202.92,202.66,202.84,6154.0,196.5172,196.7693,196.5172,196.6917,6154.0
2024-01-10 12:50:00,202.89,202.89,202.37,202.37,13123.0,196.7402,196.7402,196.236,196.236,13123.0
2024-01-10 13:00:00,202.37,202.46,202.25,202.46,11609.0,196.236,196.3232,196.1196,196.3232,11609.0
2024-01-10 13:10:00,202.48,202.48,202.15,202.34,12583.0,196.3426,196.3426,196.0226,196.2069,12583.0
2024-01-10 13:20:00,202.31,202.48,202.14,202.35,13094.0,196.1778,196.3426,196.0129,196.2166,13094.0
2024-01-10 13:30:00,202.41,202.48,202.25,202.28,7437.0,196.2747,196.3426,196.1196,196.1487,7437.0
2024-01-10 13:40:00,202.33,202.39,202.25,202.39,10153.0,196.1972,196.2553,196.1196,196.2553,10153.0
2024-01-10 13:50:00,202.43,202.98,202.4,202.9,14961.0,196.2941,196.8275,196.265,196.7499,14961.0
2024-01-10 14:00:00,202.9,203.0,202.65,202.83,13989.0,196.7499,196.8469,196.5075,196.682,13989.0
2024-01-10 14:10:00,202.81,203.11,202.56,202.9,15074.0,196.6626,196.9535,196.4202,196.7499,15074.0
2024-01-10 14:20:00,202.94,203.19,202.81,203.15,9304.0,196.7887,197.0311,196.6626,196.9923,9304.0
2024-01-10 14:30:00,203.19,203.22,203.0,203.01,8613.0,197.0311,197.0602,196.8469,196.8566,8613.0
2024-01-10 14:40:00,203.01,203.16,202.96,203.02,10395.0,196.8566,197.002,196.8081,196.8663,10395.0
2024-01-10 14:50:00,203.09,203.3,203.05,203.17,6965.0,196.9341,197.1378,196.8953,197.0117,6965.0
2024-01-10 15:00:00,203.21,203.41,203.09,203.41,40597.0,197.0505,197.2444,196.9341,197.2444,40597.0
2024-01-10 15:10:00,203.41,203.41,203.03,203.21,19463.0,197.2444,197.2444,196.876,197.0505,19463.0
2024-01-10 15:20:00,203.28,203.29,202.71,202.8,13305.0,197.1184,197.1281,196.5656,196.6529,13305.0
2024-01-10 15:30:00,202.73,203.06,202.68,202.9,24612.0,196.585,196.905,196.5366,196.7499,24612.0
2024-01-10 15:40:00,202.91,202.99,202.78,202.83,34883.0,196.7596,196.8372,196.6335,196.682,34883.0
2024-01-10 15:50:00,202.82,203.52,202.74,203.47,117564.0,196.6723,197.3511,196.5947,197.3026,117564.0
2024-01-11 09:30:00,206.05,206.06,202.87,203.06,33705.0,199.8044,199.8141,196.7208,196.905,33705.0
2024-01-11 09:40:00,203.23,203.28,201.6,201.71,17399.0,197.0699,197.1184,195.4893,195.596,17399.0
2024-01-11 09:50:00,201.94,202.51,201.51,202.22,14682.0,195.819,196.3717,195.402,196.0905,14682.0
2024-01-11 10:00:00,202.23,202.38,201.73,201.74,16395.0,196.1002,196.2457,195.6154,195.6251,16395.0
2024-01-11 10:10:00,201.74,202.44,201.63,202.18,13919.0,195.6251,196.3038,195.5184,196.0517,13919.0
2024-01-11 10:20:00,202.1,202.47,202.02,202.24,14175.0,195.9741,196.3329,195.8966,196.1099,14175.0
2024-01-11 10:30:00,202.24,202.38,202.11,202.26,8689.0,196.1099,196.2457,195.9838,196.1293,8689.0
2024-01-11 10:40:00,202.32,202.45,202.17,202.19,8240.0,196.1875,196.3135,196.042,196.0614,8240.0
2024-01-11 10:50:00,202.2,202.63,202.19,202.58,22004.0,196.0711,196.4881,196.0614,196.4396,22004.0
2024-01-11 11:00:00,202.52,202.63,202.04,202.43,24411.0,196.3814,196.4881,195.916,196.2941,24411.0
2024-01-11 11:10:00,202.42,202.63,202.14,202.29,35352.0,196.2844,196.4881,196.0129,196.1584,35352.0
2024-01-11 11:20:00,202.29,202.69,202.13,202.65,11814.0,196.1584,196.5463,196.0032,196.5075,11814.0
2024-01-11 11:30:00,202.7,202.81,201.92,201.97,9629.0,196.556,196.6626,195.7996,195.8481,9629.0
2024-01-11 11:40:00,202.03,202.21,201.75,201.87,6004.0,195.9063,196.0808,195.6347,195.7511,6004.0
2024-01-11 11:50:00,201.94,201.98,201.5,201.5,3934.0,195.819,195.8578,195.3923,195.3923,3934.0
2024-01-11 12:00:00,201.54,201.77,201.54,201.72,6775.0,195.4311,195.6541,195.4311,195.6057,6775.0
2024-01-11 12:10:00,201.74,201.76,201.65,201.69,4131.0,195.6251,195.6444,195.5378,195.5766,4131.0
2024-01-11 12:20:00,201.67,202.02,201.62,201.86,7705.0,195.5572,195.8966,195.5087,195.7414,7705.0
2024-01-11 12:30:00,201.75,201.89,201.14,201.23,13054.0,195.6347,195.7705,195.0432,195.1305,13054.0
2024-01-11 12:40:00,201.19,201.25,201.04,201.11,16554.0,195.0917,195.1499,194.9463,195.0141,16554.0
2024-01-11 12:50:00,201.13,201.63,201.11,201.5,43623.0,195.0335,195.5184,195.0141,195.3923,43623.0
2024-01-11 13:00:00,201.5,201.82,201.34,201.59,27294.0,195.3923,195.7026,195.2372,195.4796,27294.0
2024-01-11 13:10:00,201.71,202.27,201.6,202.09,32220.0,195.596,196.139,195.4893,195.9644,32220.0
2024-01-11 13:20:00,202.09,202.41,201.89,202.33,19768.0,195.9644,196.2747,195.7705,196.1972,19768.0
2024-01-11 13:30:00,202.36,202.7,202.2,202.63,11695.0,196.2263,196.556,196.0711,196.4881,11695.0
2024-01-11 13:40:00,202.68,202.68,202.29,202.41,7809.0,196.5366,196.5366,196.1584,196.2747,7809.0
2024-01-11 13:50:00,202.5,202.99,202.5,202.98,6736.0,196.362,196.8372,196.362,196.8275,6736.0
2024-01-11 14:00:00,202.98,203.1,202.52,202.58,21969.0,196.8275,196.9438,196.3814,196.4396,21969.0
2024-01-11 14:10:00,202.6,202.62,202.45,202.46,15904.0,196.459,196.4784,196.3135,196.3232,15904.0
2024-01-11 14:20:00,202.49,202.66,202.37,202.61,10117.0,196.3523,196.5172,196.236,196.4687,10117.0
2024-01-11 14:30:00,202.65,202.79,202.42,202.79,12903.0,196.5075,196.6432,196.2844,196.6432,12903.0
2024-01-11 14:40:00,202.75,202.92,202.53,202.58,33199.0,196.6044,196.7693,196.3911,196.4396,33199.0
2024-01-11 14:50:00,202.54,203.19,202.54,203.17,13978.0,196.4008,197.0311,196.4008,197.0117,13978.0
2024-01-11 15:00:00,203.21,203.31,202.88,203.27,8337.0,197.0505,197.1475,196.7305,197.1087,8337.0
2024-01-11 15:10:00,203.27,203.3,202.75,202.81,14054.0,197.1087,197.1378,196.6044,196.6626,14054.0
2024-01-11 15:20:00,202.78,203.11,202.67,202.95,20243.0,196.6335,196.9535,196.5269,196.7984,20243.0
2024-01-11 15:30:00,202.97,203.17,202.79,202.91,22595.0,196.8178,197.0117,196.6432,196.7596,22595.0
2024-01-11 15:40:00,202.95,202.99,202.71,202.86,57519.0,196.7984,196.8372,196.5656,196.7111,57519.0
2024-01-11 15:50:00,202.88,203.29,202.65,202.94,149630.0,196.7305,197.1281,196.5075,196.7887,149630.0
2024-01-12 09:30:00,204.99,205.5,204.41,205.49,17389.0,198.7765,199.2711,198.2141,199.2614,17389.0
2024-01-12 09:40:00,205.58,205.82,204.7,205.7,21923.0,199.3487,199.5814,198.4953,199.465,21923.0
2024-01-12 09:50:00,205.51,205.51,205.09,205.29,15685.0,199.2808,199.2808,198.8735,199.0674,15685.0
2024-01-12 10:00:00,205.28,205.5,204.91,205.4,37161.0,199.0578,199.2711,198.699,199.1741,37161.0
2024-01-12 10:10:00,205.46,205.56,205.0,205.04,14186.0,199.2323,199.3293,198.7862,198.825,14186.0
2024-01-12 10:20:00,205.07,205.36,204.97,205.3,11235.0,198.8541,199.1353,198.7571,199.0771,11235.0
2024-01-12 10:30:00,205.3,205.59,204.87,204.87,18771.0,199.0771,199.3584,198.6602,198.6602,18771.0
2024-01-12 10:40:00,204.91,204.93,204.55,204.8,10533.0,198.699,198.7184,198.3499,198.5923,10533.0
2024-01-12 10:50:00,204.78,204.98,204.62,204.81,7034.0,198.5729,198.7668,198.4178,198.602,7034.0
2024-01-12 11:00:00,204.81,205.44,204.81,205.4,14628.0,198.602,199.2129,198.602,199.1741,14628.0
2024-01-12 11:10:00,205.43,205.49,205.24,205.38,5574.0,199.2032,199.2614,199.019,199.1547,5574.0
2024-01-12 11:20:00,205.27,205.43,205.11,205.43,8708.0,199.0481,199.2032,198.8929,199.2032,8708.0
2024-01-12 11:30:00,205.44,205.99,205.44,205.67,15246.0,199.2129,199.7462,199.2129,199.4359,15246.0
2024-01-12 11:40:00,205.65,205.75,205.5,205.71,4922.0,199.4165,199.5135,199.2711,199.4747,4922.0
2024-01-12 11:50:00,205.73,206.09,205.68,206.04,6904.0,199.4941,199.8432,199.4456,199.7947,6904.0
2024-01-12 12:00:00,206.09,206.45,206.04,206.45,9089.0,199.8432,200.1923,199.7947,200.1923,9089.0
2024-01-12 12:10:00,206.45,206.79,206.32,206.72,8212.0,200.1923,200.522,200.0662,200.4541,8212.0
2024-01-12 12:20:00,206.78,206.8,206.6,206.73,14143.0,200.5123,200.5317,200.3377,200.4638,14143.0
2024-01-12 12:30:00,206.69,206.91,206.66,206.91,6638.0,200.425,200.6383,200.3959,200.6383,6638.0
2024-01-12 12:40:00,206.93,207.13,206.85,207.13,7038.0,200.6577,200.8517,200.5802,200.8517,7038.0
2024-01-12 12:50:00,207.19,207.64,207.0,207.63,34786.0,200.9099,201.3462,200.7256,201.3365,34786.0
2024-01-12 13:00:00,207.68,208.04,207.59,207.82,46295.0,201.385,201.7341,201.2977,201.5208,46295.0
2024-01-12 13:10:00,207.89,207.89,207.75,207.83,10806.0,201.5886,201.5886,201.4529,201.5305,10806.0
2024-01-12 13:20:00,207.8,207.82,207.34,207.36,9050.0,201.5014,201.5208,201.0553,201.0747,9050.0
2024-01-12 13:30:00,207.32,207.45,207.26,207.33,4482.0,201.0359,201.162,200.9777,201.0456,4482.0
2024-01-12 13:40:00,207.35,207.52,207.28,207.48,4521.0,201.065,201.2299,200.9971,201.1911,4521.0
2024-01-12 13:50:00,207.4,207.8,207.34,207.41,20608.0,201.1135,201.5014,201.0553,201.1232,20608.0
2024-01-12 14:00:00,207.43,207.5,207.23,207.23,5242.0,201.1426,201.2105,200.9486,200.9486,5242.0
2024-01-12 14:10:00,207.24,207.24,206.99,207.12,5418.0,200.9583,200.9583,200.7159,200.842,5418.0
2024-01-12 14:20:00,207.15,207.17,207.02,207.11,4943.0,200.8711,200.8905,200.745,200.8323,4943.0
2024-01-12 14:30:00,207.09,207.09,206.71,206.72,5760.0,200.8129,200.8129,200.4444,200.4541,5760.0
2024-01-12 14:40:00,206.68,206.74,206.52,206.62,7352.0,200.4153,200.4735,200.2602,200.3571,7352.0
2024-01-12 14:50:00,206.69,206.83,206.62,206.81,3719.0,200.425,200.5608,200.3571,200.5414,3719.0
2024-01-12 15:00:00,206.78,207.11,206.78,207.01,7463.0,200.5123,200.8323,200.5123,200.7353,7463.0
2024-01-12 15:10:00,207.02,207.1,206.78,206.8,7351.0,200.745,200.8226,200.5123,200.5317,7351.0
2024-01-12 15:20:00,206.84,206.92,206.72,206.92,9152.0,200.5705,200.648,200.4541,200.648,9152.0
2024-01-12 15:30:00,206.9,207.16,206.81,207.09,10974.0,200.6286,200.8808,200.5414,200.8129,10974.0
2024-01-12 15:40:00,207.05,207.6,206.95,207.59,19964.0,200.7741,201.3074,200.6771,201.2977,19964.0
2024-01-12 15:50:00,207.62,207.89,207.46,207.81,91870.0,201.3268,201.5886,201.1717,201.5111,91870.0
2024-01-16 09:30:00,207.75,207.97,206.5,206.55,18464.0,201.4529,201.6662,200.2408,200.2893,18464.0
2024-01-16 09:40:00,206.45,206.47,205.79,206.34,9803.0,200.1923,200.2117,199.5523,200.0856,9803.0
2024-01-16 09:50:00,206.37,206.92,206.21,206.92,9003.0,200.1147,200.648,199.9596,200.648,9003.0
2024-01-16 10:00:00,206.77,207.09,206.33,206.43,25292.0,200.5026,200.8129,200.0759,200.1729,25292.0
2024-01-16 10:10:00,206.49,206.51,205.99,206.07,20422.0,200.2311,200.2505,199.7462,199.8238,20422.0
2024-01-16 10:20:00,206.14,206.28,205.97,206.12,16638.0,199.8917,200.0274,199.7268,199.8723,16638.0
2024-01-16 10:30:00,206.19,206.51,206.19,206.44,10159.0,199.9402,200.2505,199.9402,200.1826,10159.0
2024-01-16 10:40:00,206.45,206.52,205.96,205.98,16779.0,200.1923,200.2602,199.7171,199.7365,16779.0
2024-01-16 10:50:00,205.92,206.12,205.7,205.96,8901.0,199.6784,199.8723,199.465,199.7171,8901.0
2024-01-16 11:00:00,205.95,206.13,205.7,205.86,14188.0,199.7074,199.882,199.465,199.6202,14188.0
2024-01-16 11:10:00,205.86,206.13,205.21,205.45,10872.0,199.6202,199.882,198.9899,199.2226,10872.0
2024-01-16 11:20:00,205.41,205.42,205.1,205.19,7273.0,199.1838,199.1935,198.8832,198.9705,7273.0
2024-01-16 11:30:00,205.11,205.31,204.95,205.22,4322.0,198.8929,199.0868,198.7378,198.9996,4322.0
2024-01-16 11:40:00,205.22,205.55,205.06,205.53,7709.0,198.9996,199.3196,198.8444,199.3002,7709.0
2024-01-16 11:50:00,205.4,205.53,205.18,205.52,7002.0,199.1741,199.3002,198.9608,199.2905,7002.0
2024-01-16 12:00:00,205.49,205.54,205.37,205.5,8554.0,199.2614,199.3099,199.145,199.2711,8554.0
2024-01-16 12:10:00,205.53,205.61,205.36,205.44,6112.0,199.3002,199.3777,199.1353,199.2129,6112.0
2024-01-16 12:20:00,205.43,205.59,205.25,205.39,5927.0,199.2032,199.3584,199.0287,199.1644,5927.0
2024-01-16 12:30:00,205.39,205.43,205.14,205.22,7852.0,199.1644,199.2032,198.922,198.9996,7852.0
2024-01-16 12:40:00,205.18,205.56,205.18,205.22,3755.0,198.9608,199.3293,198.9608,198.9996,3755.0
2024-01-16 12:50:00,205.21,205.36,205.09,205.1,3915.0,198.9899,199.1353,198.8735,198.8832,3915.0
2024-01-16 13:00:00,205.07,205.33,205.05,205.26,4003.0,198.8541,199.1062,198.8347,199.0384,4003.0
2024-01-16 13:10:00,205.26,205.49,205.22,205.27,5746.0,199.0384,199.2614,198.9996,199.0481,5746.0
2024-01-16 13:20:00,205.33,205.44,205.06,205.44,3339.0,199.1062,199.2129,198.8444,199.2129,3339.0
2024-01-16 13:30:00,205.47,205.51,205.36,205.41,5861.0,199.242,199.2808,199.1353,199.1838,5861.0
2024-01-16 13:40:00,205.38,205.38,205.1,205.12,7281.0,199.1547,199.1547,198.8832,198.9026,7281.0
2024-01-16 13:50:00,205.16,205.19,204.87,205.19,5572.0,198.9414,198.9705,198.6602,198.9705,5572.0
2024-01-16 14:00:00,205.23,205.29,204.8,204.84,4900.0,199.0093,199.0674,198.5923,198.6311,4900.0
2024-01-16 14:10:00,204.78,204.91,204.51,204.51,6757.0,198.5729,198.699,198.3111,198.3111,6757.0
2024-01-16 14:20:00,204.56,204.94,204.56,204.93,11657.0,198.3596,198.7281,198.3596,198.7184,11657.0
2024-01-16 14:30:00,204.91,205.07,204.83,205.05,16161.0,198.699,198.8541,198.6214,198.8347,16161.0
2024-01-16 14:40:00,205.04,205.22,204.84,205.2,6024.0,198.825,198.9996,198.6311,198.9802,6024.0
2024-01-16 14:50:00,205.22,205.41,205.2,205.34,7419.0,198.9996,199.1838,198.9802,199.1159,7419.0
2024-01-16 15:00:00,205.34,205.37,205.2,205.27,5575.0,199.1159,199.145,198.9802,199.0481,5575.0
2024-01-16 15:10:00,205.17,205.2,204.66,204.71,4992.0,198.9511,198.9802,198.4565,198.505,4992.0
2024-01-16 15:20:00,204.64,204.76,204.58,204.72,7834.0,198.4371,198.5535,198.379,198.5147,7834.0
2024-01-16 15:30:00,204.75,204.79,204.28,204.28,14842.0,198.5438,198.5826,198.0881,198.0881,14842.0
2024-01-16 15:40:00,204.26,204.52,204.14,204.52,20192.0,198.0687,198.3208,197.9523,198.3208,20192.0
2024-01-16 15:50:00,204.5,205.14,204.42,205.09,52378.0,198.3014,198.922,198.2238,198.8735,52378.0
2024-01-17 09:30:00,204.16,206.23,204.16,205.99,30193.0,197.9717,199.979,197.9717,199.7462,30193.0
2024-01-17 09:40:00,206.15,207.48,206.06,206.81,19015.0,199.9014,201.1911,199.8141,200.5414,19015.0
2024-01-17 09:50:00,206.95,207.93,206.93,207.93,11525.0,200.6771,201.6274,200.6577,201.6274,11525.0
2024-01-17 10:00:00,207.87,208.62,207.86,208.02,18921.0,201.5692,202.2965,201.5595,201.7147,18921.0
2024-01-17 10:10:00,208.21,208.21,206.98,206.98,8322.0,201.8989,201.8989,200.7062,200.7062,8322.0
2024-01-17 10:20:00,207.07,207.33,206.83,207.11,7356.0,200.7935,201.0456,200.5608,200.8323,7356.0
2024-01-17 10:30:00,206.9,207.4,206.77,207.31,9626.0,200.6286,201.1135,200.5026,201.0262,9626.0
2024-01-17 10:40:00,207.28,207.28,206.74,206.74,3544.0,200.9971,200.9971,200.4735,200.4735,3544.0
2024-01-17 10:50:00,206.69,207.08,206.69,206.92,9111.0,200.425,200.8032,200.425,200.648,9111.0
2024-01-17 11:00:00,206.96,207.01,206.23,206.43,7687.0,200.6868,200.7353,199.979,200.1729,7687.0
2024-01-17 11:10:00,206.53,206.62,206.05,206.06,3754.0,200.2699,200.3571,199.8044,199.8141,3754.0
2024-01-17 11:20:00,206.03,206.22,205.97,206.09,4091.0,199.785,199.9693,199.7268,199.8432,4091.0
2024-01-17 11:30:00,206.12,206.37,205.95,206.12,5916.0,199.8723,200.1147,199.7074,199.8723,5916.0
2024-01-17 11:40:00,206.06,206.15,205.68,205.69,4565.0,199.8141,199.9014,199.4456,199.4553,4565.0
2024-01-17 11:50:00,205.75,205.8,205.54,205.65,4009.0,199.5135,199.562,199.3099,199.4165,4009.0
2024-01-17 12:00:00,205.52,205.85,205.52,205.65,5788.0,199.2905,199.6105,199.2905,199.4165,5788.0
2024-01-17 12:10:00,205.53,205.87,205.49,205.69,9936.0,199.3002,199.6299,199.2614,199.4553,9936.0
2024-01-17 12:20:00,205.63,205.69,205.23,205.51,7740.0,199.3971,199.4553,199.0093,199.2808,7740.0
2024-01-17 12:30:00,205.5,205.6,205.4,205.45,4894.0,199.2711,199.3681,199.1741,199.2226,4894.0
2024-01-17 12:40:00,205.43,205.52,205.35,205.44,4198.0,199.2032,199.2905,199.1256,199.2129,4198.0
2024-01-17 12:50:00,205.36,205.67,205.23,205.23,6054.0,199.1353,199.4359,199.0093,199.0093,6054.0
2024-01-17 13:00:00,205.22,205.48,205.18,205.29,3126.0,198.9996,199.2517,198.9608,199.0674,3126.0
2024-01-17 13:10:00,205.28,205.4,205.28,205.37,2104.0,199.0578,199.1741,199.0578,199.145,2104.0
2024-01-17 13:20:00,205.31,205.32,204.94,205.0,14544.0,199.0868,199.0965,198.7281,198.7862,14544.0
2024-01-17 13:30:00,205.0,205.02,204.68,204.8,6160.0,198.7862,198.8056,198.4759,198.5923,6160.0
2024-01-17 13:40:00,204.76,204.98,204.73,204.98,3713.0,198.5535,198.7668,198.5244,198.7668,3713.0
2024-01-17 13:50:00,205.01,205.31,205.01,205.22,14789.0,198.7959,199.0868,198.7959,198.9996,14789.0
2024-01-17 14:00:00,205.31,205.42,205.12,205.12,2882.0,199.0868,199.1935,198.9026,198.9026,2882.0
2024-01-17 14:10:00,205.19,205.39,205.14,205.25,4572.0,198.9705,199.1644,198.922,199.0287,4572.0
2024-01-17 14:20:00,205.25,205.39,205.24,205.37,4250.0,199.0287,199.1644,199.019,199.145,4250.0
2024-01-17 14:30:00,205.34,205.4,205.24,205.26,4615.0,199.1159,199.1741,199.019,199.0384,4615.0
2024-01-17 14:40:00,205.23,205.35,205.19,205.23,3738.0,199.0093,199.1256,198.9705,199.0093,3738.0
2024-01-17 14:50:00,205.23,205.26,204.84,204.84,11292.0,199.0093,199.0384,198.6311,198.6311,11292.0
2024-01-17 15:00:00,204.84,204.85,204.51,204.51,4843.0,198.6311,198.6408,198.3111,198.3111,4843.0
2024-01-17 15:10:00,204.5,204.75,204.29,204.71,6950.0,198.3014,198.5438,198.0978,198.505,6950.0
2024-01-17 15:20:00,204.69,204.69,204.1,204.1,8995.0,198.4856,198.4856,197.9135,197.9135,8995.0
2024-01-17 15:30:00,204.14,204.73,203.94,204.73,15119.0,197.9523,198.5244,197.7584,198.5244,15119.0
2024-01-17 15:40:00,204.74,204.78,204.33,204.39,16725.0,198.5341,198.5729,198.1365,198.1947,16725.0
2024-01-17 15:50:00,204.44,204.77,204.38,204.54,66744.0,198.2432,198.5632,198.185,198.3402,66744.0
2024-01-18 09:30:00,204.45,204.45,203.27,203.52,11914.0,198.2529,198.2529,197.1087,197.3511,11914.0
2024-01-18 09:40:00,203.88,204.02,203.0,203.78,5953.0,197.7002,197.8359,196.8469,197.6032,5953.0
2024-01-18 09:50:00,203.65,204.07,203.62,204.0,4401.0,197.4772,197.8844,197.4481,197.8165,4401.0
2024-01-18 10:00:00,203.8,204.09,203.63,204.01,6930.0,197.6226,197.9038,197.4578,197.8262,6930.0
2024-01-18 10:10:00,203.88,204.14,203.76,204.11,4422.0,197.7002,197.9523,197.5838,197.9232,4422.0
2024-01-18 10:20:00,203.83,204.32,203.65,204.32,5356.0,197.6517,198.1268,197.4772,198.1268,5356.0
2024-01-18 10:30:00,204.41,204.71,204.19,204.61,5882.0,198.2141,198.505,198.0008,198.4081,5882.0
2024-01-18 10:40:00,204.66,205.02,204.61,204.83,11813.0,198.4565,198.8056,198.4081,198.6214,11813.0
2024-01-18 10:50:00,204.84,204.85,204.36,204.45,4399.0,198.6311,198.6408,198.1656,198.2529,4399.0
2024-01-18 11:00:00,204.4,204.77,204.3,204.7,4507.0,198.2044,198.5632,198.1075,198.4953,4507.0
2024-01-18 11:10:00,204.66,204.76,204.49,204.5,5277.0,198.4565,198.5535,198.2917,198.3014,5277.0
2024-01-18 11:20:00,204.43,204.78,204.42,204.78,14458.0,198.2335,198.5729,198.2238,198.5729,14458.0
2024-01-18 11:30:00,204.53,205.05,204.43,205.01,5115.0,198.3305,198.8347,198.2335,198.7959,5115.0
2024-01-18 11:40:00,205.0,205.17,204.84,205.06,9333.0,198.7862,198.9511,198.6311,198.8444,9333.0
2024-01-18 11:50:00,205.04,205.31,205.04,205.22,7489.0,198.825,199.0868,198.825,198.9996,7489.0
2024-01-18 12:00:00,205.12,205.13,204.75,205.05,10067.0,198.9026,198.9123,198.5438,198.8347,10067.0
2024-01-18 12:10:00,205.2,205.22,204.9,204.9,7604.0,198.9802,198.9996,198.6893,198.6893,7604.0
2024-01-18 12:20:00,204.84,204.84,204.67,204.67,2010.0,198.6311,198.6311,198.4662,198.4662,2010.0
2024-01-18 12:30:00,204.66,204.72,204.53,204.58,3234.0,198.4565,198.5147,198.3305,198.379,3234.0
2024-01-18 12:40:00,204.48,204.61,204.48,204.61,1799.0,198.282,198.4081,198.282,198.4081,1799.0
2024-01-18 12:50:00,204.54,204.59,204.43,204.51,3600.0,198.3402,198.3887,198.2335,198.3111,3600.0
2024-01-18 13:00:00,204.45,204.58,204.42,204.52,3645.0,198.2529,198.379,198.2238,198.3208,3645.0
2024-01-18 13:10:00,204.54,204.99,204.54,204.94,13579.0,198.3402,198.7765,198.3402,198.7281,13579.0
2024-01-18 13:20:00,204.98,205.03,204.89,204.94,2402.0,198.7668,198.8153,198.6796,198.7281,2402.0
2024-01-18 13:30:00,204.87,205.06,204.87,205.05,3787.0,198.6602,198.8444,198.6602,198.8347,3787.0
2024-01-18 13:40:00,205.06,205.11,204.94,205.07,3033.0,198.8444,198.8929,198.7281,198.8541,3033.0
2024-01-18 13:50:00,205.13,205.18,204.96,204.96,6244.0,198.9123,198.9608,198.7474,198.7474,6244.0
2024-01-18 14:00:00,204.97,205.15,204.97,205.15,3824.0,198.7571,198.9317,198.7571,198.9317,3824.0
2024-01-18 14:10:00,205.08,205.24,205.08,205.19,17903.0,198.8638,199.019,198.8638,198.9705,17903.0
2024-01-18 14:20:00,205.21,205.53,205.16,205.5,16044.0,198.9899,199.3002,198.9414,199.2711,16044.0
2024-01-18 14:30:00,205.5,205.55,205.42,205.47,7341.0,199.2711,199.3196,199.1935,199.242,7341.0
2024-01-18 14:40:00,205.5,205.5,205.05,205.14,11516.0,199.2711,199.2711,198.8347,198.922,11516.0
2024-01-18 14:50:00,205.09,205.53,205.09,205.53,10758.0,198.8735,199.3002,198.8735,199.3002,10758.0
2024-01-18 15:00:00,205.55,205.82,205.45,205.82,2344.0,199.3196,199.5814,199.2226,199.5814,2344.0
2024-01-18 15:10:00,205.78,205.87,205.64,205.81,7702.0,199.5426,199.6299,199.4068,199.5717,7702.0
2024-01-18 15:20:00,205.76,206.0,205.69,205.92,5344.0,199.5232,199.7559,199.4553,199.6784,5344.0
2024-01-18 15:30:00,205.94,206.05,205.8,205.8,6877.0,199.6977,199.8044,199.562,199.562,6877.0
2024-01-18 15:40:00,205.7,205.94,205.69,205.89,10979.0,199.465,199.6977,199.4553,199.6493,10979.0
2024-01-18 15:50:00,205.92,206.05,205.69,205.7,36092.0,199.6784,199.8044,199.4553,199.465,36092.0
2024-01-19 09:30:00,206.2,206.2,203.77,203.77,55471.0,199.9499,199.9499,197.5935,197.5935,55471.0
2024-01-19 09:40:00,203.84,204.84,203.83,204.84,7062.0,197.6614,198.6311,197.6517,198.6311,7062.0
2024-01-19 09:50:00,204.68,205.27,204.53,205.27,2711.0,198.4759,199.0481,198.3305,199.0481,2711.0
2024-01-19 10:00:00,204.99,204.99,204.55,204.74,2926.0,198.7765,198.7765,198.3499,198.5341,2926.0
2024-01-19 10:10:00,204.71,204.79,204.44,204.66,4702.0,198.505,198.5826,198.2432,198.4565,4702.0
2024-01-19 10:20:00,204.71,204.92,204.66,204.91,5036.0,198.505,198.7087,198.4565,198.699,5036.0
2024-01-19 10:30:00,204.89,204.9,204.54,204.67,3202.0,198.6796,198.6893,198.3402,198.4662,3202.0
2024-01-19 10:40:00,204.83,205.13,204.83,204.84,3532.0,198.6214,198.9123,198.6214,198.6311,3532.0
2024-01-19 10:50:00,204.74,204.97,204.74,204.84,3345.0,198.5341,198.7571,198.5341,198.6311,3345.0
2024-01-19 11:00:00,204.83,204.93,204.62,204.62,3452.0,198.6214,198.7184,198.4178,198.4178,3452.0
2024-01-19 11:10:00,204.79,204.97,204.6,204.64,4564.0,198.5826,198.7571,198.3984,198.4371,4564.0
2024-01-19 11:20:00,204.66,204.84,204.64,204.78,5893.0,198.4565,198.6311,198.4371,198.5729,5893.0
2024-01-19 11:30:00,204.75,204.79,204.43,204.49,4915.0,198.5438,198.5826,198.2335,198.2917,4915.0
2024-01-19 11:40:00,204.44,204.46,204.16,204.18,4659.0,198.2432,198.2626,197.9717,197.9911,4659.0
2024-01-19 11:50:00,204.19,204.24,204.09,204.2,5275.0,198.0008,198.0493,197.9038,198.0105,5275.0
2024-01-19 12:00:00,204.14,204.25,204.1,204.18,7762.0,197.9523,198.059,197.9135,197.9911,7762.0
2024-01-19 12:10:00,204.18,204.34,204.12,204.22,19298.0,197.9911,198.1462,197.9329,198.0299,19298.0
2024-01-19 12:20:00,204.24,204.24,204.14,204.21,3974.0,198.0493,198.0493,197.9523,198.0202,3974.0
2024-01-19 12:30:00,204.26,204.44,204.14,204.14,7399.0,198.0687,198.2432,197.9523,197.9523,7399.0
2024-01-19 12:40:00,204.17,204.49,204.07,204.37,5526.0,197.9814,198.2917,197.8844,198.1753,5526.0
2024-01-19 12:50:00,204.44,204.7,204.4,204.7,5177.0,198.2432,198.4953,198.2044,198.4953,5177.0
2024-01-19 13:00:00,204.7,205.11,204.65,204.82,7514.0,198.4953,198.8929,198.4468,198.6117,7514.0
2024-01-19 13:10:00,204.8,205.17,204.8,205.06,11353.0,198.5923,198.9511,198.5923,198.8444,11353.0
2024-01-19 13:20:00,205.11,205.22,205.03,205.16,7442.0,198.8929,198.9996,198.8153,198.9414,7442.0
2024-01-19 13:30:00,205.16,205.41,205.16,205.35,10794.0,198.9414,199.1838,198.9414,199.1256,10794.0
2024-01-19 13:40:00,205.38,205.43,205.24,205.41,15653.0,199.1547,199.2032,199.019,199.1838,15653.0
2024-01-19 13:50:00,205.39,205.44,205.3,205.42,11046.0,199.1644,199.2129,199.0771,199.1935,11046.0
2024-01-19 14:00:00,205.45,205.66,205.39,205.6,3837.0,199.2226,199.4262,199.1644,199.3681,3837.0
2024-01-19 14:10:00,205.6,205.86,205.55,205.59,7996.0,199.3681,199.6202,199.3196,199.3584,7996.0
2024-01-19 14:20:00,205.6,205.66,205.52,205.56,7537.0,199.3681,199.4262,199.2905,199.3293,7537.0
2024-01-19 14:30:00,205.65,205.67,205.09,205.1,9036.0,199.4165,199.4359,198.8735,198.8832,9036.0
2024-01-19 14:40:00,205.05,205.12,204.87,204.94,9828.0,198.8347,198.9026,198.6602,198.7281,9828.0
2024-01-19 14:50:00,204.96,205.01,204.83,205.0,8436.0,198.7474,198.7959,198.6214,198.7862,8436.0
2024-01-19 15:00:00,205.01,205.01,204.73,204.73,9304.0,198.7959,198.7959,198.5244,198.5244,9304.0
2024-01-19 15:10:00,204.73,204.9,204.68,204.84,6294.0,198.5244,198.6893,198.4759,198.6311,6294.0
2024-01-19 15:20:00,204.78,204.92,204.7,204.9,8685.0,198.5729,198.7087,198.4953,198.6893,8685.0
2024-01-19 15:30:00,204.9,205.06,204.82,204.86,14461.0,198.6893,198.8444,198.6117,198.6505,14461.0
2024-01-19 15:40:00,204.84,204.93,204.68,204.76,15777.0,198.6311,198.7184,198.4759,198.5535,15777.0
2024-01-19 15:50:00,204.72,205.06,204.68,204.84,78012.0,198.5147,198.8444,198.4759,198.6311,78012.0
2024-01-22 09:30:00,205.0,205.0,203.53,204.4,18556.0,198.7862,198.7862,197.3608,198.2044,18556.0
2024-01-22 09:40:00,204.71,205.28,204.56,204.86,3479.0,198.505,199.0578,198.3596,198.6505,3479.0
2024-01-22 09:50:00,204.83,205.2,204.38,204.67,7563.0,198.6214,198.9802,198.185,198.4662,7563.0
2024-01-22 10:00:00,204.56,205.32,204.56,205.22,33508.0,198.3596,199.0965,198.3596,198.9996,33508.0
2024-01-22 10:10:00,205.21,205.74,205.21,205.45,8022.0,198.9899,199.5038,198.9899,199.2226,8022.0
2024-01-22 10:20:00,205.5,205.95,205.42,205.95,11491.0,199.2711,199.7074,199.1935,199.7074,11491.0
2024-01-22 10:30:00,205.96,206.19,205.73,206.07,7316.0,199.7171,199.9402,199.4941,199.8238,7316.0
2024-01-22 10:40:00,206.24,206.52,206.13,206.14,7997.0,199.9887,200.2602,199.882,199.8917,7997.0
2024-01-22 10:50:00,206.14,206.51,206.09,206.45,4703.0,199.8917,200.2505,199.8432,200.1923,4703.0
2024-01-22 11:00:00,206.42,206.44,205.85,205.87,7439.0,200.1632,200.1826,199.6105,199.6299,7439.0
2024-01-22 11:10:00,205.9,206.04,205.72,205.94,10925.0,199.659,199.7947,199.4844,199.6977,10925.0
2024-01-22 11:20:00,205.93,205.93,205.72,205.75,10656.0,199.688,199.688,199.4844,199.5135,10656.0
2024-01-22 11:30:00,205.78,205.88,205.74,205.8,5970.0,199.5426,199.6396,199.5038,199.562,5970.0
2024-01-22 11:40:00,205.79,205.94,205.59,205.94,12024.0,199.5523,199.6977,199.3584,199.6977,12024.0
2024-01-22 11:50:00,205.95,206.02,205.68,205.88,9353.0,199.7074,199.7753,199.4456,199.6396,9353.0
2024-01-22 12:00:00,205.83,206.15,205.83,206.09,11844.0,199.5911,199.9014,199.5911,199.8432,11844.0
2024-01-22 12:10:00,206.14,206.18,205.97,206.15,10211.0,199.8917,199.9305,199.7268,199.9014,10211.0
2024-01-22 12:20:00,206.12,206.3,206.09,206.27,8175.0,199.8723,200.0468,199.8432,200.0177,8175.0
2024-01-22 12:30:00,206.28,206.37,206.17,206.31,10898.0,200.0274,200.1147,199.9208,200.0565,10898.0
2024-01-22 12:40:00,206.3,206.61,206.3,206.55,8855.0,200.0468,200.3474,200.0468,200.2893,8855.0
2024-01-22 12:50:00,206.61,206.7,206.42,206.55,11988.0,200.3474,200.4347,200.1632,200.2893,11988.0
2024-01-22 13:00:00,206.53,206.53,205.96,206.02,18714.0,200.2699,200.2699,199.7171,199.7753,18714.0
2024-01-22 13:10:00,206.04,206.37,206.04,206.27,7396.0,199.7947,200.1147,199.7947,200.0177,7396.0
2024-01-22 13:20:00,206.26,206.32,205.88,205.92,13063.0,200.008,200.0662,199.6396,199.6784,13063.0
2024-01-22 13:30:00,205.95,206.24,205.92,206.24,13334.0,199.7074,199.9887,199.6784,199.9887,13334.0
2024-01-22 13:40:00,206.25,206.34,206.15,206.24,10633.0,199.9983,200.0856,199.9014,199.9887,10633.0
2024-01-22 13:50:00,206.25,206.57,206.25,206.44,8604.0,199.9983,200.3086,199.9983,200.1826,8604.0
2024-01-22 14:00:00,206.51,206.62,206.45,206.57,14679.0,200.2505,200.3571,200.1923,200.3086,14679.0
2024-01-22 14:10:00,206.58,206.72,206.5,206.53,8212.0,200.3183,200.4541,200.2408,200.2699,8212.0
2024-01-22 14:20:00,206.51,206.96,206.47,206.91,18058.0,200.2505,200.6868,200.2117,200.6383,18058.0
2024-01-22 14:30:00,206.92,206.92,206.73,206.84,18353.0,200.648,200.648,200.4638,200.5705,18353.0
2024-01-22 14:40:00,206.8,206.87,206.4,206.4,26024.0,200.5317,200.5996,200.1438,200.1438,26024.0
2024-01-22 14:50:00,206.36,206.5,206.36,206.48,4978.0,200.105,200.2408,200.105,200.2214,4978.0
2024-01-22 15:00:00,206.51,206.87,206.46,206.87,15408.0,200.2505,200.5996,200.202,200.5996,15408.0
2024-01-22 15:10:00,206.84,207.1,206.81,207.07,28825.0,200.5705,200.8226,200.5414,200.7935,28825.0
2024-01-22 15:20:00,207.12,207.35,207.08,207.33,25781.0,200.842,201.065,200.8032,201.0456,25781.0
2024-01-22 15:30:00,207.34,207.51,207.26,207.35,16893.0,201.0553,201.2202,200.9777,201.065,16893.0
2024-01-22 15:40:00,207.34,207.36,206.8,206.96,26401.0,201.0553,201.0747,200.5317,200.6868,26401.0
2024-01-22 15:50:00,206.97,207.16,206.73,206.84,111760.0,200.6965,200.8808,200.4638,200.5705,111760.0
2024-01-23 09:30:00,207.0,208.51,207.0,207.46,13560.0,200.7256,202.1898,200.7256,201.1717,13560.0
2024-01-23 09:40:00,207.5,207.83,207.29,207.43,17812.0,201.2105,201.5305,201.0068,201.1426,17812.0
2024-01-23 09:50:00,207.53,207.56,206.82,207.07,12863.0,201.2396,201.2686,200.5511,200.7935,12863.0
2024-01-23 10:00:00,207.0,207.36,206.92,207.36,8328.0,200.7256,201.0747,200.648,201.0747,8328.0
2024-01-23 10:10:00,207.37,207.77,207.32,207.77,7244.0,201.0844,201.4723,201.0359,201.4723,7244.0
2024-01-23 10:20:00,208.01,208.93,208.0,208.87,13343.0,201.705,202.5971,201.6953,202.5389,13343.0
2024-01-23 10:30:00,208.87,208.87,207.8,207.87,27612.0,202.5389,202.5389,201.5014,201.5692,27612.0
2024-01-23 10:40:00,207.87,207.98,207.16,207.51,14005.0,201.5692,201.6759,200.8808,201.2202,14005.0
2024-01-23 10:50:00,207.62,207.63,207.0,207.06,7881.0,201.3268,201.3365,200.7256,200.7838,7881.0
2024-01-23 11:00:00,207.14,207.4,206.7,206.7,8997.0,200.8614,201.1135,200.4347,200.4347,8997.0
2024-01-23 11:10:00,206.78,206.94,205.68,206.5,55917.0,200.5123,200.6674,199.4456,200.2408,55917.0
2024-01-23 11:20:00,206.57,206.57,205.81,206.16,17808.0,200.3086,200.3086,199.5717,199.9111,17808.0
2024-01-23 11:30:00,206.31,206.51,206.06,206.18,18862.0,200.0565,200.2505,199.8141,199.9305,18862.0
2024-01-23 11:40:00,206.18,206.37,205.99,206.05,13873.0,199.9305,200.1147,199.7462,199.8044,13873.0
2024-01-23 11:50:00,206.11,206.36,206.02,206.08,12011.0,199.8626,200.105,199.7753,199.8335,12011.0
2024-01-23 12:00:00,206.18,206.38,206.05,206.24,21850.0,199.9305,200.1244,199.8044,199.9887,21850.0
2024-01-23 12:10:00,206.31,206.35,205.92,206.13,9953.0,200.0565,200.0953,199.6784,199.882,9953.0
2024-01-23 12:20:00,206.06,206.13,205.81,205.81,11022.0,199.8141,199.882,199.5717,199.5717,11022.0
2024-01-23 12:30:00,205.81,205.92,205.64,205.79,4983.0,199.5717,199.6784,199.4068,199.5523,4983.0
2024-01-23 12:40:00,205.77,205.85,205.75,205.81,3303.0,199.5329,199.6105,199.5135,199.5717,3303.0
2024-01-23 12:50:00,205.78,205.89,205.58,205.58,13347.0,199.5426,199.6493,199.3487,199.3487,13347.0
2024-01-23 13:00:00,205.66,205.66,205.24,205.28,5906.0,199.4262,199.4262,199.019,199.0578,5906.0
2024-01-23 13:10:00,205.27,205.28,205.06,205.15,11356.0,199.0481,199.0578,198.8444,198.9317,11356.0
2024-01-23 13:20:00,205.1,205.12,204.87,205.1,15341.0,198.8832,198.9026,198.6602,198.8832,15341.0
2024-01-23 13:30:00,205.03,205.17,204.98,205.15,9500.0,198.8153,198.9511,198.7668,198.9317,9500.0
2024-01-23 13:40:00,205.15,205.36,205.11,205.31,18807.0,198.9317,199.1353,198.8929,199.0868,18807.0
2024-01-23 13:50:00,205.3,205.51,205.3,205.48,12455.0,199.0771,199.2808,199.0771,199.2517,12455.0
2024-01-23 14:00:00,205.48,205.68,205.47,205.59,17719.0,199.2517,199.4456,199.242,199.3584,17719.0
2024-01-23 14:10:00,205.59,205.75,205.57,205.64,21878.0,199.3584,199.5135,199.339,199.4068,21878.0
2024-01-23 14:20:00,205.61,205.65,205.1,205.23,38837.0,199.3777,199.4165,198.8832,199.0093,38837.0
2024-01-23 14:30:00,205.26,205.42,205.05,205.06,25887.0,199.0384,199.1935,198.8347,198.8444,25887.0
2024-01-23 14:40:00,205.11,205.47,205.05,205.43,18175.0,198.8929,199.242,198.8347,199.2032,18175.0
2024-01-23 14:50:00,205.43,206.35,205.42,206.13,19021.0,199.2032,200.0953,199.1935,199.882,19021.0
2024-01-23 15:00:00,206.15,206.42,206.1,206.34,11131.0,199.9014,200.1632,199.8529,200.0856,11131.0
2024-01-23 15:10:00,206.34,206.44,206.22,206.35,22569.0,200.0856,200.1826,199.9693,200.0953,22569.0
2024-01-23 15:20:00,206.32,206.42,206.25,206.26,38217.0,200.0662,200.1632,199.9983,200.008,38217.0
2024-01-23 15:30:00,206.22,206.26,205.66,205.77,27786.0,199.9693,200.008,199.4262,199.5329,27786.0
2024-01-23 15:40:00,205.76,205.91,205.61,205.85,28841.0,199.5232,199.6687,199.3777,199.6105,28841.0
2024-01-23 15:50:00,205.83,206.2,205.79,206.1,114789.0,199.5911,199.9499,199.5523,199.8529,114789.0
2024-01-24 09:30:00,206.2,207.37,205.38,206.98,11158.0,199.9499,201.0844,199.1547,200.7062,11158.0
2024-01-24 09:40:00,206.95,206.95,205.71,205.94,13815.0,200.6771,200.6771,199.4747,199.6977,13815.0
2024-01-24 09:50:00,205.92,206.49,205.45,206.22,21653.0,199.6784,200.2311,199.2226,199.9693,21653.0
2024-01-24 10:00:00,206.1,206.27,205.91,206.12,7268.0,199.8529,200.0177,199.6687,199.8723,7268.0
2024-01-24 10:10:00,206.08,206.39,205.91,206.23,8408.0,199.8335,200.1341,199.6687,199.979,8408.0
2024-01-24 10:20:00,206.18,206.46,206.06,206.06,11487.0,199.9305,200.202,199.8141,199.8141,11487.0
2024-01-24 10:30:00,206.17,206.29,205.96,206.16,13800.0,199.9208,200.0371,199.7171,199.9111,13800.0
2024-01-24 10:40:00,206.13,207.08,206.03,206.9,10384.0,199.882,200.8032,199.785,200.6286,10384.0
2024-01-24 10:50:00,206.87,206.97,206.55,206.55,5103.0,200.5996,200.6965,200.2893,200.2893,5103.0
2024-01-24 11:00:00,206.6,207.02,206.43,206.43,5221.0,200.3377,200.745,200.1729,200.1729,5221.0
2024-01-24 11:10:00,206.29,206.44,206.14,206.27,6670.0,200.0371,200.1826,199.8917,200.0177,6670.0
2024-01-24 11:20:00,206.17,206.18,205.86,206.06,15101.0,199.9208,199.9305,199.6202,199.8141,15101.0
2024-01-24 11:30:00,206.06,206.27,206.05,206.24,7804.0,199.8141,200.0177,199.8044,199.9887,7804.0
2024-01-24 11:40:00,206.2,206.44,206.06,206.12,9165.0,199.9499,200.1826,199.8141,199.8723,9165.0
2024-01-24 11:50:00,206.14,206.27,206.06,206.11,16181.0,199.8917,200.0177,199.8141,199.8626,16181.0
2024-01-24 12:00:00,206.08,206.15,205.7,205.72,7520.0,199.8335,199.9014,199.465,199.4844,7520.0
2024-01-24 12:10:00,205.72,205.72,205.4,205.5,7119.0,199.4844,199.4844,199.1741,199.2711,7119.0
2024-01-24 12:20:00,205.49,205.53,205.39,205.39,4883.0,199.2614,199.3002,199.1644,199.1644,4883.0
2024-01-24 12:30:00,205.44,205.46,205.35,205.4,2966.0,199.2129,199.2323,199.1256,199.1741,2966.0
2024-01-24 12:40:00,205.39,205.52,205.34,205.49,3196.0,199.1644,199.2905,199.1159,199.2614,3196.0
2024-01-24 12:50:00,205.55,205.67,205.46,205.67,3334.0,199.3196,199.4359,199.2323,199.4359,3334.0
2024-01-24 13:00:00,205.56,205.79,205.48,205.74,7059.0,199.3293,199.5523,199.2517,199.5038,7059.0
2024-01-24 13:10:00,205.66,205.8,205.54,205.8,7095.0,199.4262,199.562,199.3099,199.562,7095.0
2024-01-24 13:20:00,205.77,205.87,205.52,205.52,7164.0,199.5329,199.6299,199.2905,199.2905,7164.0
2024-01-24 13:30:00,205.37,205.38,205.2,205.35,3934.0,199.145,199.1547,198.9802,199.1256,3934.0
2024-01-24 13:40:00,205.32,205.6,205.32,205.44,6265.0,199.0965,199.3681,199.0965,199.2129,6265.0
2024-01-24 13:50:00,205.44,205.61,205.37,205.53,4031.0,199.2129,199.3777,199.145,199.3002,4031.0
2024-01-24 14:00:00,205.56,205.58,205.48,205.53,2301.0,199.3293,199.3487,199.2517,199.3002,2301.0
2024-01-24 14:10:00,205.51,205.73,205.51,205.58,10166.0,199.2808,199.4941,199.2808,199.3487,10166.0
2024-01-24 14:20:00,205.53,205.54,205.35,205.35,4780.0,199.3002,199.3099,199.1256,199.1256,4780.0
2024-01-24 14:30:00,205.35,205.38,205.04,205.06,7822.0,199.1256,199.1547,198.825,198.8444,7822.0
2024-01-24 14:40:00,205.08,205.52,205.05,205.39,23590.0,198.8638,199.2905,198.8347,199.1644,23590.0
2024-01-24 14:50:00,205.44,205.44,205.13,205.25,12036.0,199.2129,199.2129,198.9123,199.0287,12036.0
2024-01-24 15:00:00,205.24,205.28,204.99,205.08,9595.0,199.019,199.0578,198.7765,198.8638,9595.0
2024-01-24 15:10:00,205.03,205.03,204.34,204.51,14775.0,198.8153,198.8153,198.1462,198.3111,14775.0
2024-01-24 15:20:00,204.53,204.6,204.42,204.53,7256.0,198.3305,198.3984,198.2238,198.3305,7256.0
2024-01-24 15:30:00,204.53,204.6,204.38,204.38,13523.0,198.3305,198.3984,198.185,198.185,13523.0
2024-01-24 15:40:00,204.38,204.61,204.2,204.21,24471.0,198.185,198.4081,198.0105,198.0202,24471.0
2024-01-24 15:50:00,204.23,204.3,204.04,204.29,69548.0,198.0396,198.1075,197.8553,198.0978,69548.0
2024-01-25 09:30:00,205.1,206.02,203.96,205.8,89021.0,198.8832,199.7753,197.7778,199.562,89021.0
2024-01-25 09:40:00,205.5,205.94,205.21,205.65,35160.0,199.2711,199.6977,198.9899,199.4165,35160.0
2024-01-25 09:50:00,205.63,205.94,205.37,205.48,36928.0,199.3971,199.6977,199.145,199.2517,36928.0
2024-01-25 10:00:00,205.49,205.76,205.32,205.74,73262.0,199.2614,199.5232,199.0965,199.5038,73262.0
2024-01-25 10:10:00,205.8,205.8,205.28,205.38,53045.0,199.562,199.562,199.0578,199.1547,53045.0
2024-01-25 10:20:00,205.4,205.57,205.27,205.44,33006.0,199.1741,199.339,199.0481,199.2129,33006.0
2024-01-25 10:30:00,205.39,205.57,205.28,205.47,60403.0,199.1644,199.339,199.0578,199.242,60403.0
2024-01-25 10:40:00,205.47,205.49,204.6,204.87,96330.0,199.242,199.2614,198.3984,198.6602,96330.0
2024-01-25 10:50:00,204.79,204.8,203.51,203.51,36474.0,198.5826,198.5923,197.3414,197.3414,36474.0
2024-01-25 11:00:00,203.51,203.64,202.96,203.08,15967.0,197.3414,197.4675,196.8081,196.9244,15967.0
2024-01-25 11:10:00,203.09,203.77,203.08,203.45,23528.0,196.9341,197.5935,196.9244,197.2832,23528.0
2024-01-25 11:20:00,203.42,204.02,203.35,203.98,23706.0,197.2541,197.8359,197.1863,197.7972,23706.0
2024-01-25 11:30:00,203.98,204.66,203.97,204.23,30966.0,197.7972,198.4565,197.7875,198.0396,30966.0
2024-01-25 11:40:00,204.2,204.39,203.91,204.24,16870.0,198.0105,198.1947,197.7293,198.0493,16870.0
2024-01-25 11:50:00,204.23,204.86,204.1,204.67,20966.0,198.0396,198.6505,197.9135,198.4662,20966.0
2024-01-25 12:00:00,204.68,204.71,204.27,204.36,10879.0,198.4759,198.505,198.0784,198.1656,10879.0
2024-01-25 12:10:00,204.41,204.5,203.86,204.29,13433.0,198.2141,198.3014,197.6808,198.0978,13433.0
2024-01-25 12:20:00,204.16,204.43,204.1,204.36,15633.0,197.9717,198.2335,197.9135,198.1656,15633.0
2024-01-25 12:30:00,204.3,204.6,204.29,204.57,18049.0,198.1075,198.3984,198.0978,198.3693,18049.0
2024-01-25 12:40:00,204.54,204.59,204.37,204.48,6866.0,198.3402,198.3887,198.1753,198.282,6866.0
2024-01-25 12:50:00,204.44,204.59,204.28,204.52,8444.0,198.2432,198.3887,198.0881,198.3208,8444.0
2024-01-25 13:00:00,204.54,204.74,204.44,204.52,8921.0,198.3402,198.5341,198.2432,198.3208,8921.0
2024-01-25 13:10:00,204.44,204.77,204.36,204.75,8002.0,198.2432,198.5632,198.1656,198.5438,8002.0
2024-01-25 13:20:00,204.75,204.91,204.44,204.44,7297.0,198.5438,198.699,198.2432,198.2432,7297.0
2024-01-25 13:30:00,204.52,204.8,204.48,204.69,8051.0,198.3208,198.5923,198.282,198.4856,8051.0
2024-01-25 13:40:00,204.63,204.84,204.63,204.8,5764.0,198.4275,198.6311,198.4275,198.5923,5764.0
2024-01-25 13:50:00,204.79,204.92,204.67,204.88,9863.0,198.5826,198.7087,198.4662,198.6699,9863.0
2024-01-25 14:00:00,204.88,204.92,204.63,204.77,15069.0,198.6699,198.7087,198.4275,198.5632,15069.0
2024-01-25 14:10:00,204.78,204.92,204.52,204.53,11772.0,198.5729,198.7087,198.3208,198.3305,11772.0
2024-01-25 14:20:00,204.51,204.55,204.2,204.38,31810.0,198.3111,198.3499,198.0105,198.185,31810.0
2024-01-25 14:30:00,204.31,204.42,204.24,204.24,20114.0,198.1172,198.2238,198.0493,198.0493,20114.0
2024-01-25 14:40:00,204.17,204.19,203.92,203.93,13367.0,197.9814,198.0008,197.739,197.7487,13367.0
2024-01-25 14:50:00,203.91,204.06,203.81,204.04,10924.0,197.7293,197.8747,197.6323,197.8553,10924.0
2024-01-25 15:00:00,203.97,204.03,203.8,203.82,15068.0,197.7875,197.8456,197.6226,197.642,15068.0
2024-01-25 15:10:00,203.8,203.97,203.73,203.95,37292.0,197.6226,197.7875,197.5547,197.7681,37292.0
2024-01-25 15:20:00,203.98,204.05,203.56,203.58,26837.0,197.7972,197.865,197.3899,197.4093,26837.0
2024-01-25 15:30:00,203.56,204.45,203.56,204.33,57869.0,197.3899,198.2529,197.3899,198.1365,57869.0
2024-01-25 15:40:00,204.31,204.31,203.82,203.86,62438.0,198.1172,198.1172,197.642,197.6808,62438.0
2024-01-25 15:50:00,203.86,204.78,203.86,204.69,198187.0,197.6808,198.5729,197.6808,198.4856,198187.0
2024-01-26 09:30:00,209.5,211.32,208.0,208.2,170146.0,203.1498,204.9147,201.6953,201.8892,170146.0
2024-01-26 09:40:00,208.46,208.66,205.82,206.46,45630.0,202.1414,202.3353,199.5814,200.202,45630.0
2024-01-26 09:50:00,206.47,207.45,205.78,207.25,40309.0,200.2117,201.162,199.5426,200.968,40309.0
2024-01-26 10:00:00,207.08,208.74,206.93,208.74,57657.0,200.8032,202.4129,200.6577,202.4129,57657.0
2024-01-26 10:10:00,208.77,208.77,207.5,208.08,32758.0,202.442,202.442,201.2105,201.7729,32758.0
2024-01-26 10:20:00,208.0,209.42,207.99,208.94,46698.0,201.6953,203.0723,201.6856,202.6068,46698.0
2024-01-26 10:30:00,208.99,209.28,208.6,209.21,36149.0,202.6553,202.9365,202.2771,202.8686,36149.0
2024-01-26 10:40:00,209.26,211.1,209.25,210.97,59469.0,202.9171,204.7013,202.9074,204.5753,59469.0
2024-01-26 10:50:00,211.04,211.41,210.48,210.52,42852.0,204.6432,205.0019,204.1001,204.1389,42852.0
2024-01-26 11:00:00,210.61,210.62,210.03,210.42,26563.0,204.2262,204.2359,203.6638,204.042,26563.0
2024-01-26 11:10:00,210.52,210.68,209.66,209.67,19073.0,204.1389,204.2941,203.305,203.3147,19073.0
2024-01-26 11:20:00,209.64,210.2,209.47,209.76,44429.0,203.2856,203.8286,203.1207,203.402,44429.0
2024-01-26 11:30:00,209.71,210.41,209.7,210.26,17075.0,203.3535,204.0323,203.3438,203.8868,17075.0
2024-01-26 11:40:00,210.28,210.58,210.03,210.05,11006.0,203.9062,204.1971,203.6638,203.6832,11006.0
2024-01-26 11:50:00,209.97,210.01,209.45,209.74,20678.0,203.6056,203.6444,203.1014,203.3826,20678.0
2024-01-26 12:00:00,209.7,210.03,209.35,209.38,28855.0,203.3438,203.6638,203.0044,203.0335,28855.0
2024-01-26 12:10:00,209.43,209.53,209.4,209.47,9781.0,203.082,203.1789,203.0529,203.1207,9781.0
2024-01-26 12:20:00,209.44,209.9,209.4,209.9,14538.0,203.0917,203.5377,203.0529,203.5377,14538.0
2024-01-26 12:30:00,209.87,210.03,209.7,210.01,11687.0,203.5086,203.6638,203.3438,203.6444,11687.0
2024-01-26 12:40:00,210.03,210.08,209.67,209.73,12722.0,203.6638,203.7123,203.3147,203.3729,12722.0
2024-01-26 12:50:00,209.78,209.78,209.5,209.68,19091.0,203.4214,203.4214,203.1498,203.3244,19091.0
2024-01-26 13:00:00,209.67,209.67,209.34,209.58,15408.0,203.3147,203.3147,202.9947,203.2274,15408.0
2024-01-26 13:10:00,209.51,209.94,209.23,209.66,14083.0,203.1595,203.5765,202.888,203.305,14083.0
2024-01-26 13:20:00,209.65,209.72,209.34,209.38,21615.0,203.2953,203.3632,202.9947,203.0335,21615.0
2024-01-26 13:30:00,209.56,209.57,208.41,208.55,17778.0,203.208,203.2177,202.0929,202.2286,17778.0
2024-01-26 13:40:00,208.53,208.54,208.11,208.31,16296.0,202.2092,202.2189,201.802,201.9959,16296.0
2024-01-26 13:50:00,208.31,208.44,208.02,208.09,10295.0,201.9959,202.122,201.7147,201.7826,10295.0
2024-01-26 14:00:00,208.12,208.8,208.06,208.67,14868.0,201.8117,202.4711,201.7535,202.345,14868.0
2024-01-26 14:10:00,208.7,209.7,208.69,209.63,26157.0,202.3741,203.3438,202.3644,203.2759,26157.0
2024-01-26 14:20:00,209.65,209.75,208.95,209.07,27194.0,203.2953,203.3923,202.6165,202.7329,27194.0
2024-01-26 14:30:00,209.14,209.21,208.42,208.74,19287.0,202.8007,202.8686,202.1026,202.4129,19287.0
2024-01-26 14:40:00,208.78,209.59,208.76,209.41,24343.0,202.4517,203.2371,202.4323,203.0626,24343.0
2024-01-26 14:50:00,209.41,209.62,209.25,209.39,15537.0,203.0626,203.2662,202.9074,203.0432,15537.0
2024-01-26 15:00:00,209.42,209.5,208.45,208.5,16591.0,203.0723,203.1498,202.1317,202.1801,16591.0
2024-01-26 15:10:00,208.5,208.64,208.25,208.44,16285.0,202.1801,202.3159,201.9377,202.122,16285.0
2024-01-26 15:20:00,208.42,208.79,208.36,208.76,19220.0,202.1026,202.4614,202.0444,202.4323,19220.0
2024-01-26 15:30:00,208.75,208.78,208.23,208.31,24211.0,202.4226,202.4517,201.9183,201.9959,24211.0
2024-01-26 15:40:00,208.31,208.62,208.31,208.56,39370.0,201.9959,202.2965,201.9959,202.2383,39370.0
2024-01-26 15:50:00,208.55,209.35,208.45,209.19,186087.0,202.2286,203.0044,202.1317,202.8492,186087.0
2024-01-29 09:30:00,210.3,211.72,209.58,210.64,37307.0,203.9256,205.3025,203.2274,204.2553,37307.0
2024-01-29 09:40:00,210.72,210.72,209.94,210.24,87012.0,204.3329,204.3329,203.5765,203.8674,87012.0
2024-01-29 09:50:00,210.18,210.18,209.35,209.62,14191.0,203.8092,203.8092,203.0044,203.2662,14191.0
2024-01-29 10:00:00,209.61,210.34,209.42,210.34,21050.0,203.2565,203.9644,203.0723,203.9644,21050.0
2024-01-29 10:10:00,210.25,211.44,210.14,211.44,16161.0,203.8771,205.031,203.7704,205.031,16161.0
2024-01-29 10:20:00,211.39,211.46,210.31,210.32,13904.0,204.9826,205.0504,203.9353,203.945,13904.0
2024-01-29 10:30:00,210.34,210.34,209.9,210.2,14014.0,203.9644,203.9644,203.5377,203.8286,14014.0
2024-01-29 10:40:00,210.16,210.45,210.15,210.36,10342.0,203.7898,204.071,203.7801,203.9838,10342.0
2024-01-29 10:50:00,210.32,210.55,209.89,210.24,14910.0,203.945,204.168,203.528,203.8674,14910.0
2024-01-29 11:00:00,210.25,210.25,210.11,210.22,12467.0,203.8771,203.8771,203.7413,203.848,12467.0
2024-01-29 11:10:00,210.17,210.48,210.11,210.45,17346.0,203.7995,204.1001,203.7413,204.071,17346.0
2024-01-29 11:20:00,210.43,210.55,210.26,210.3,28451.0,204.0516,204.168,203.8868,203.9256,28451.0
2024-01-29 11:30:00,210.35,210.5,210.25,210.33,17595.0,203.9741,204.1195,203.8771,203.9547,17595.0
2024-01-29 11:40:00,210.35,210.5,210.22,210.48,14372.0,203.9741,204.1195,203.848,204.1001,14372.0
2024-01-29 11:50:00,210.5,210.73,210.42,210.47,22574.0,204.1195,204.3426,204.042,204.0904,22574.0
2024-01-29 12:00:00,210.47,210.47,210.11,210.37,13161.0,204.0904,204.0904,203.7413,203.9935,13161.0
2024-01-29 12:10:00,210.33,210.34,209.86,209.88,10210.0,203.9547,203.9644,203.4989,203.5183,10210.0
2024-01-29 12:20:00,209.95,209.95,209.19,209.24,7124.0,203.5862,203.5862,202.8492,202.8977,7124.0
2024-01-29 12:30:00,209.17,209.51,209.16,209.38,11017.0,202.8298,203.1595,202.8201,203.0335,11017.0
2024-01-29 12:40:00,209.31,209.39,209.24,209.31,7110.0,202.9656,203.0432,202.8977,202.9656,7110.0
2024-01-29 12:50:00,209.28,209.4,209.28,209.32,4179.0,202.9365,203.0529,202.9365,202.9753,4179.0
2024-01-29 13:00:00,209.34,209.58,209.29,209.56,7961.0,202.9947,203.2274,202.9462,203.208,7961.0
2024-01-29 13:10:00,209.53,209.53,209.27,209.45,7115.0,203.1789,203.1789,202.9268,203.1014,7115.0
2024-01-29 13:20:00,209.43,209.62,209.43,209.62,6206.0,203.082,203.2662,203.082,203.2662,6206.0
2024-01-29 13:30:00,209.62,209.71,209.53,209.54,4577.0,203.2662,203.3535,203.1789,203.1886,4577.0
2024-01-29 13:40:00,209.63,209.67,209.24,209.26,7256.0,203.2759,203.3147,202.8977,202.9171,7256.0
2024-01-29 13:50:00,209.23,209.29,209.1,209.16,6366.0,202.888,202.9462,202.762,202.8201,6366.0
2024-01-29 14:00:00,209.14,209.27,209.04,209.06,7270.0,202.8007,202.9268,202.7038,202.7232,7270.0
2024-01-29 14:10:00,209.08,209.41,209.0,209.09,22157.0,202.7426,203.0626,202.665,202.7523,22157.0
2024-01-29 14:20:00,209.13,209.36,209.08,209.34,17232.0,202.7911,203.0141,202.7426,202.9947,17232.0
2024-01-29 14:30:00,209.39,209.63,209.38,209.6,11174.0,203.0432,203.2759,203.0335,203.2468,11174.0
2024-01-29 14:40:00,209.55,209.86,209.45,209.76,21685.0,203.1983,203.4989,203.1014,203.402,21685.0
2024-01-29 14:50:00,209.8,210.04,209.78,210.04,12078.0,203.4407,203.6735,203.4214,203.6735,12078.0
2024-01-29 15:00:00,210.08,210.51,210.08,210.26,12657.0,203.7123,204.1292,203.7123,203.8868,12657.0
2024-01-29 15:10:00,210.3,210.41,210.23,210.29,14568.0,203.9256,204.0323,203.8577,203.9159,14568.0
2024-01-29 15:20:00,210.28,210.54,210.12,210.17,20022.0,203.9062,204.1583,203.751,203.7995,20022.0
2024-01-29 15:30:00,210.2,210.35,210.07,210.31,25435.0,203.8286,203.9741,203.7026,203.9353,25435.0
2024-01-29 15:40:00,210.31,210.36,210.19,210.31,44841.0,203.9353,203.9838,203.8189,203.9353,44841.0
2024-01-29 15:50:00,210.31,210.4,210.0,210.23,167642.0,203.9353,204.0226,203.6347,203.8577,167642.0
2024-01-30 09:30:00,210.34,210.78,209.66,210.44,22482.0,203.9644,204.391,203.305,204.0613,22482.0
2024-01-30 09:40:00,210.52,211.38,210.31,211.09,19760.0,204.1389,204.9729,203.9353,204.6916,19760.0
2024-01-30 09:50:00,211.22,211.24,210.81,210.81,8747.0,204.8177,204.8371,204.4201,204.4201,8747.0
2024-01-30 10:00:00,210.75,210.92,210.47,210.47,11903.0,204.3619,204.5268,204.0904,204.0904,11903.0
2024-01-30 10:10:00,210.67,210.8,210.22,210.35,119842.0,204.2844,204.4104,203.848,203.9741,119842.0
2024-01-30 10:20:00,210.53,210.62,210.25,210.42,7107.0,204.1486,204.2359,203.8771,204.042,7107.0
2024-01-30 10:30:00,210.43,210.48,210.27,210.38,13040.0,204.0516,204.1001,203.8965,204.0032,13040.0
2024-01-30 10:40:00,210.37,210.87,210.31,210.85,13702.0,203.9935,204.4783,203.9353,204.4589,13702.0
2024-01-30 10:50:00,210.85,211.72,210.8,211.4,22935.0,204.4589,205.3025,204.4104,204.9922,22935.0
2024-01-30 11:00:00,211.42,211.44,210.83,210.86,10871.0,205.0116,205.031,204.4395,204.4686,10871.0
2024-01-30 11:10:00,210.98,211.23,210.86,211.15,13607.0,204.585,204.8274,204.4686,204.7498,13607.0
2024-01-30 11:20:00,211.17,211.19,210.93,211.17,5437.0,204.7692,204.7886,204.5365,204.7692,5437.0
2024-01-30 11:30:00,211.14,211.19,210.85,210.95,11868.0,204.7401,204.7886,204.4589,204.5559,11868.0
2024-01-30 11:40:00,210.94,211.2,210.83,210.99,34297.0,204.5462,204.7983,204.4395,204.5947,34297.0
2024-01-30 11:50:00,210.89,211.02,210.86,210.97,7400.0,204.4977,204.6238,204.4686,204.5753,7400.0
2024-01-30 12:00:00,210.96,211.15,210.96,211.02,10210.0,204.5656,204.7498,204.5656,204.6238,10210.0
2024-01-30 12:10:00,211.02,211.02,210.67,210.72,4776.0,204.6238,204.6238,204.2844,204.3329,4776.0
2024-01-30 12:20:00,210.64,210.76,210.46,210.53,6164.0,204.2553,204.3716,204.0807,204.1486,6164.0
2024-01-30 12:30:00,210.39,210.53,210.06,210.07,4898.0,204.0129,204.1486,203.6929,203.7026,4898.0
2024-01-30 12:40:00,210.14,210.21,209.87,209.94,5438.0,203.7704,203.8383,203.5086,203.5765,5438.0
2024-01-30 12:50:00,209.96,210.03,209.85,209.92,8018.0,203.5959,203.6638,203.4892,203.5571,8018.0
2024-01-30 13:00:00,209.89,209.98,209.83,209.91,3728.0,203.528,203.6153,203.4698,203.5474,3728.0
2024-01-30 13:10:00,209.86,209.97,209.84,209.95,5181.0,203.4989,203.6056,203.4795,203.5862,5181.0
2024-01-30 13:20:00,209.95,210.04,209.83,209.9,5976.0,203.5862,203.6735,203.4698,203.5377,5976.0
2024-01-30 13:30:00,209.92,209.96,209.77,209.92,10307.0,203.5571,203.5959,203.4117,203.5571,10307.0
2024-01-30 13:40:00,209.94,210.21,209.88,209.93,14261.0,203.5765,203.8383,203.5183,203.5668,14261.0
2024-01-30 13:50:00,209.92,210.05,209.86,209.98,9500.0,203.5571,203.6832,203.4989,203.6153,9500.0
2024-01-30 14:00:00,209.97,210.14,209.97,210.09,18100.0,203.6056,203.7704,203.6056,203.722,18100.0
2024-01-30 14:10:00,210.11,210.23,210.0,210.06,26446.0,203.7413,203.8577,203.6347,203.6929,26446.0
2024-01-30 14:20:00,210.06,210.43,210.0,210.42,20119.0,203.6929,204.0516,203.6347,204.042,20119.0
2024-01-30 14:30:00,210.49,210.8,210.45,210.8,7912.0,204.1098,204.4104,204.071,204.4104,7912.0
2024-01-30 14:40:00,210.86,211.11,210.8,211.08,10019.0,204.4686,204.711,204.4104,204.6819,10019.0
2024-01-30 14:50:00,211.11,211.2,210.97,211.15,21243.0,204.711,204.7983,204.5753,204.7498,21243.0
2024-01-30 15:00:00,211.16,211.23,210.71,210.72,46722.0,204.7595,204.8274,204.3232,204.3329,46722.0
2024-01-30 15:10:00,210.72,210.76,210.46,210.46,10433.0,204.3329,204.3716,204.0807,204.0807,10433.0
2024-01-30 15:20:00,210.5,210.55,210.35,210.43,23100.0,204.1195,204.168,203.9741,204.0516,23100.0
2024-01-30 15:30:00,210.42,210.7,210.41,210.51,46476.0,204.042,204.3135,204.0323,204.1292,46476.0
2024-01-30 15:40:00,210.53,210.78,210.49,210.75,29967.0,204.1486,204.391,204.1098,204.3619,29967.0
2024-01-30 15:50:00,210.77,210.78,210.43,210.76,108234.0,204.3813,204.391,204.0516,204.3716,108234.0
2024-01-31 09:30:00,210.79,211.36,209.82,210.84,12488.0,204.4007,204.9535,203.4601,204.4492,12488.0
2024-01-31 09:40:00,211.05,211.05,210.03,210.33,7864.0,204.6529,204.6529,203.6638,203.9547,7864.0
2024-01-31 09:50:00,210.24,210.3,209.31,209.64,9826.0,203.8674,203.9256,202.9656,203.2856,9826.0
2024-01-31 10:00:00,209.62,210.06,209.45,210.01,13269.0,203.2662,203.6929,203.1014,203.6444,13269.0
2024-01-31 10:10:00,210.04,210.53,209.94,210.23,9760.0,203.6735,204.1486,203.5765,203.8577,9760.0
2024-01-31 10:20:00,210.38,210.86,210.31,210.66,14645.0,204.0032,204.4686,203.9353,204.2747,14645.0
2024-01-31 10:30:00,210.6,210.99,210.6,210.84,16612.0,204.2165,204.5947,204.2165,204.4492,16612.0
2024-01-31 10:40:00,210.91,211.17,210.79,210.93,22949.0,204.5171,204.7692,204.4007,204.5365,22949.0
2024-01-31 10:50:00,211.01,211.09,210.54,210.71,41003.0,204.6141,204.6916,204.1583,204.3232,41003.0
2024-01-31 11:00:00,210.63,210.86,210.54,210.71,20970.0,204.2456,204.4686,204.1583,204.3232,20970.0
2024-01-31 11:10:00,210.7,210.85,210.55,210.84,30342.0,204.3135,204.4589,204.168,204.4492,30342.0
2024-01-31 11:20:00,210.85,210.85,210.6,210.74,9866.0,204.4589,204.4589,204.2165,204.3523,9866.0
2024-01-31 11:30:00,210.78,211.13,210.76,210.8,73014.0,204.391,204.7304,204.3716,204.4104,73014.0
2024-01-31 11:40:00,210.8,210.8,210.44,210.45,9229.0,204.4104,204.4104,204.0613,204.071,9229.0
2024-01-31 11:50:00,210.45,210.74,210.45,210.6,31686.0,204.071,204.3523,204.071,204.2165,31686.0
2024-01-31 12:00:00,210.63,210.99,210.5,210.99,30911.0,204.2456,204.5947,204.1195,204.5947,30911.0
2024-01-31 12:10:00,210.91,211.22,210.81,210.84,15003.0,204.5171,204.8177,204.4201,204.4492,15003.0
2024-01-31 12:20:00,210.84,211.02,210.72,210.92,30881.0,204.4492,204.6238,204.3329,204.5268,30881.0
2024-01-31 12:30:00,210.93,211.02,210.72,210.8,18661.0,204.5365,204.6238,204.3329,204.4104,18661.0
2024-01-31 12:40:00,210.86,210.95,210.77,210.88,5707.0,204.4686,204.5559,204.3813,204.488,5707.0
2024-01-31 12:50:00,210.85,211.4,210.74,211.4,10621.0,204.4589,204.9922,204.3523,204.9922,10621.0
2024-01-31 13:00:00,211.3,211.3,210.79,210.92,8006.0,204.8953,204.8953,204.4007,204.5268,8006.0
2024-01-31 13:10:00,210.87,210.88,210.72,210.76,4692.0,204.4783,204.488,204.3329,204.3716,4692.0
2024-01-31 13:20:00,210.76,210.76,210.36,210.52,3840.0,204.3716,204.3716,203.9838,204.1389,3840.0
2024-01-31 13:30:00,210.5,210.65,210.43,210.63,6613.0,204.1195,204.265,204.0516,204.2456,6613.0
2024-01-31 13:40:00,210.58,210.58,210.47,210.51,4000.0,204.1971,204.1971,204.0904,204.1292,4000.0
2024-01-31 13:50:00,210.45,210.55,210.07,210.07,3698.0,204.071,204.168,203.7026,203.7026,3698.0
2024-01-31 14:00:00,210.19,210.19,209.45,209.7,6383.0,203.8189,203.8189,203.1014,203.3438,6383.0
2024-01-31 14:10:00,209.66,210.04,209.49,209.76,9415.0,203.305,203.6735,203.1401,203.402,9415.0
2024-01-31 14:20:00,209.74,210.01,209.71,210.01,8431.0,203.3826,203.6444,203.3535,203.6444,8431.0
2024-01-31 14:30:00,210.03,210.23,209.76,210.18,13061.0,203.6638,203.8577,203.402,203.8092,13061.0
2024-01-31 14:40:00,210.18,210.47,209.71,209.77,26402.0,203.8092,204.0904,203.3535,203.4117,26402.0
2024-01-31 14:50:00,209.71,209.71,209.04,209.04,6400.0,203.3535,203.3535,202.7038,202.7038,6400.0
2024-01-31 15:00:00,209.01,209.11,208.45,209.0,22867.0,202.6747,202.7717,202.1317,202.665,22867.0
2024-01-31 15:10:00,209.15,209.21,208.77,208.8,7715.0,202.8104,202.8686,202.442,202.4711,7715.0
2024-01-31 15:20:00,208.87,209.22,208.74,208.89,6921.0,202.5389,202.8783,202.4129,202.5583,6921.0
2024-01-31 15:30:00,208.89,208.95,208.1,208.28,19889.0,202.5583,202.6165,201.7923,201.9668,19889.0
2024-01-31 15:40:00,208.25,208.56,208.18,208.33,30354.0,201.9377,202.2383,201.8698,202.0153,30354.0
2024-01-31 15:50:00,208.44,209.0,208.19,208.34,161278.0,202.122,202.665,201.8795,202.025,161278.0
2024-02-01 09:30:00,209.0,209.0,207.12,207.74,24616.0,202.665,202.665,200.842,201.4432,24616.0
2024-02-01 09:40:00,207.8,208.18,207.38,207.5,4869.0,201.5014,201.8698,201.0941,201.2105,4869.0
2024-02-01 09:50:00,207.41,208.45,207.41,208.32,5637.0,201.1232,202.1317,201.1232,202.0056,5637.0
2024-02-01 10:00:00,208.45,208.58,207.72,208.52,9200.0,202.1317,202.2577,201.4238,202.1995,9200.0
2024-02-01 10:10:00,208.23,208.29,207.93,207.94,14323.0,201.9183,201.9765,201.6274,201.6371,14323.0
2024-02-01 10:20:00,207.83,208.72,207.6,208.72,29594.0,201.5305,202.3935,201.3074,202.3935,29594.0
2024-02-01 10:30:00,208.72,209.18,208.64,209.17,17927.0,202.3935,202.8395,202.3159,202.8298,17927.0
2024-02-01 10:40:00,209.04,209.17,208.55,208.67,13404.0,202.7038,202.8298,202.2286,202.345,13404.0
2024-02-01 10:50:00,208.46,208.5,207.99,208.08,9032.0,202.1414,202.1801,201.6856,201.7729,9032.0
2024-02-01 11:00:00,207.97,208.25,207.59,207.91,16666.0,201.6662,201.9377,201.2977,201.608,16666.0
2024-02-01 11:10:00,207.86,208.21,207.63,208.05,15694.0,201.5595,201.8989,201.3365,201.7438,15694.0
2024-02-01 11:20:00,208.06,208.51,207.94,208.49,14974.0,201.7535,202.1898,201.6371,202.1705,14974.0
2024-02-01 11:30:00,208.54,209.04,208.53,208.94,10923.0,202.2189,202.7038,202.2092,202.6068,10923.0
2024-02-01 11:40:00,208.91,209.05,208.84,208.93,6142.0,202.5777,202.7135,202.5098,202.5971,6142.0
2024-02-01 11:50:00,209.0,209.33,208.85,209.33,15667.0,202.665,202.985,202.5195,202.985,15667.0
2024-02-01 12:00:00,209.37,210.0,209.36,209.59,16910.0,203.0238,203.6347,203.0141,203.2371,16910.0
2024-02-01 12:10:00,209.53,209.64,209.17,209.43,10336.0,203.1789,203.2856,202.8298,203.082,10336.0
2024-02-01 12:20:00,209.45,209.66,209.4,209.5,8976.0,203.1014,203.305,203.0529,203.1498,8976.0
2024-02-01 12:30:00,209.43,209.75,209.43,209.62,9961.0,203.082,203.3923,203.082,203.2662,9961.0
2024-02-01 12:40:00,209.56,209.77,209.27,209.28,4576.0,203.208,203.4117,202.9268,202.9365,4576.0
2024-02-01 12:50:00,209.27,209.43,208.64,208.8,10055.0,202.9268,203.082,202.3159,202.4711,10055.0
2024-02-01 13:00:00,208.84,208.84,208.5,208.76,3680.0,202.5098,202.5098,202.1801,202.4323,3680.0
2024-02-01 13:10:00,208.71,209.39,208.61,209.09,15177.0,202.3838,203.0432,202.2868,202.7523,15177.0
2024-02-01 13:20:00,209.09,209.14,208.58,208.93,10930.0,202.7523,202.8007,202.2577,202.5971,10930.0
2024-02-01 13:30:00,208.85,209.14,208.79,209.0,15408.0,202.5195,202.8007,202.4614,202.665,15408.0
2024-02-01 13:40:00,209.05,209.35,208.95,209.27,10774.0,202.7135,203.0044,202.6165,202.9268,10774.0
2024-02-01 13:50:00,209.34,209.34,208.86,208.86,21119.0,202.9947,202.9947,202.5292,202.5292,21119.0
2024-02-01 14:00:00,208.92,209.11,208.88,209.08,14893.0,202.5874,202.7717,202.5486,202.7426,14893.0
2024-02-01 14:10:00,209.09,209.41,208.99,209.35,6960.0,202.7523,203.0626,202.6553,203.0044,6960.0
2024-02-01 14:20:00,209.42,209.45,209.21,209.25,10687.0,203.0723,203.1014,202.8686,202.9074,10687.0
2024-02-01 14:30:00,209.22,209.37,209.09,209.37,8457.0,202.8783,203.0238,202.7523,203.0238,8457.0
2024-02-01 14:40:00,209.35,209.58,209.33,209.58,11630.0,203.0044,203.2274,202.985,203.2274,11630.0
2024-02-01 14:50:00,209.62,209.86,209.34,209.79,60766.0,203.2662,203.4989,202.9947,203.431,60766.0
2024-02-01 15:00:00,209.86,209.89,209.59,209.75,61808.0,203.4989,203.528,203.2371,203.3923,61808.0
2024-02-01 15:10:00,209.76,210.18,209.66,209.94,40766.0,203.402,203.8092,203.305,203.5765,40766.0
2024-02-01 15:20:00,209.87,209.99,209.5,209.98,39492.0,203.5086,203.625,203.1498,203.6153,39492.0
2024-02-01 15:30:00,209.94,210.18,209.71,210.11,21089.0,203.5765,203.8092,203.3535,203.7413,21089.0
2024-02-01 15:40:00,210.15,210.15,209.48,209.48,34347.0,203.7801,203.7801,203.1304,203.1304,34347.0
2024-02-01 15:50:00,209.48,209.61,209.25,209.48,162287.0,203.1304,203.2565,202.9074,203.1304,162287.0
2024-02-02 09:30:00,208.27,208.66,206.81,207.41,19285.0,201.9571,202.3353,200.5414,201.1232,19285.0
2024-02-02 09:40:00,207.53,207.53,206.31,206.51,6917.0,201.2396,201.2396,200.0565,200.2505,6917.0
2024-02-02 09:50:00,206.33,207.85,206.2,207.75,13927.0,200.0759,201.5499,199.9499,201.4529,13927.0
2024-02-02 10:00:00,207.71,207.95,207.25,207.26,10920.0,201.4141,201.6468,200.968,200.9777,10920.0
2024-02-02 10:10:00,207.22,207.27,206.9,207.03,7388.0,200.9389,200.9874,200.6286,200.7547,7388.0
2024-02-02 10:20:00,207.17,207.46,206.97,207.27,13716.0,200.8905,201.1717,200.6965,200.9874,13716.0
2024-02-02 10:30:00,207.22,207.41,206.81,206.82,7275.0,200.9389,201.1232,200.5414,200.5511,7275.0
2024-02-02 10:40:00,206.97,207.81,206.87,207.59,14569.0,200.6965,201.5111,200.5996,201.2977,14569.0
2024-02-02 10:50:00,207.54,207.95,207.32,207.88,26122.0,201.2492,201.6468,201.0359,201.5789,26122.0
2024-02-02 11:00:00,207.85,208.04,207.54,207.75,9527.0,201.5499,201.7341,201.2492,201.4529,9527.0
2024-02-02 11:10:00,207.65,207.65,207.35,207.41,7214.0,201.3559,201.3559,201.065,201.1232,7214.0
2024-02-02 11:20:00,207.41,207.71,207.3,207.58,9287.0,201.1232,201.4141,201.0165,201.288,9287.0
2024-02-02 11:30:00,207.67,207.94,207.47,207.93,14128.0,201.3753,201.6371,201.1814,201.6274,14128.0
2024-02-02 11:40:00,207.94,208.26,207.81,208.06,12114.0,201.6371,201.9474,201.5111,201.7535,12114.0
2024-02-02 11:50:00,207.91,207.99,207.49,207.51,3301.0,201.608,201.6856,201.2008,201.2202,3301.0
2024-02-02 12:00:00,207.58,207.88,207.55,207.72,9318.0,201.288,201.5789,201.2589,201.4238,9318.0
2024-02-02 12:10:00,207.75,207.86,207.59,207.77,6139.0,201.4529,201.5595,201.2977,201.4723,6139.0
2024-02-02 12:20:00,207.76,207.76,207.27,207.5,7308.0,201.4626,201.4626,200.9874,201.2105,7308.0
2024-02-02 12:30:00,207.45,207.66,207.38,207.46,6677.0,201.162,201.3656,201.0941,201.1717,6677.0
2024-02-02 12:40:00,207.47,207.68,206.93,207.11,17448.0,201.1814,201.385,200.6577,200.8323,17448.0
2024-02-02 12:50:00,207.19,207.52,207.02,207.52,2949.0,200.9099,201.2299,200.745,201.2299,2949.0
2024-02-02 13:00:00,207.52,207.72,207.28,207.38,6681.0,201.2299,201.4238,200.9971,201.0941,6681.0
2024-02-02 13:10:00,207.4,207.56,207.34,207.45,8861.0,201.1135,201.2686,201.0553,201.162,8861.0
2024-02-02 13:20:00,207.43,207.56,207.15,207.21,7104.0,201.1426,201.2686,200.8711,200.9293,7104.0
2024-02-02 13:30:00,207.2,207.41,207.18,207.37,4189.0,200.9196,201.1232,200.9002,201.0844,4189.0
2024-02-02 13:40:00,207.4,207.47,207.27,207.38,3616.0,201.1135,201.1814,200.9874,201.0941,3616.0
2024-02-02 13:50:00,207.44,207.55,207.36,207.39,8135.0,201.1523,201.2589,201.0747,201.1038,8135.0
2024-02-02 14:00:00,207.44,207.8,207.32,207.71,10570.0,201.1523,201.5014,201.0359,201.4141,10570.0
2024-02-02 14:10:00,207.71,207.98,207.64,207.81,17437.0,201.4141,201.6759,201.3462,201.5111,17437.0
2024-02-02 14:20:00,207.84,207.9,207.64,207.72,13253.0,201.5402,201.5983,201.3462,201.4238,13253.0
2024-02-02 14:30:00,207.83,207.91,207.58,207.87,6849.0,201.5305,201.608,201.288,201.5692,6849.0
2024-02-02 14:40:00,208.05,208.15,207.8,208.09,27895.0,201.7438,201.8408,201.5014,201.7826,27895.0
2024-02-02 14:50:00,208.13,208.28,207.96,208.26,33319.0,201.8214,201.9668,201.6565,201.9474,33319.0
2024-02-02 15:00:00,208.26,208.59,208.25,208.57,16717.0,201.9474,202.2674,201.9377,202.248,16717.0
2024-02-02 15:10:00,208.56,208.63,208.39,208.43,16624.0,202.2383,202.3062,202.0735,202.1123,16624.0
2024-02-02 15:20:00,208.48,208.57,208.27,208.38,28658.0,202.1608,202.248,201.9571,202.0638,28658.0
2024-02-02 15:30:00,208.37,208.71,208.12,208.12,18297.0,202.0541,202.3838,201.8117,201.8117,18297.0
2024-02-02 15:40:00,208.1,208.11,207.64,207.72,25709.0,201.7923,201.802,201.3462,201.4238,25709.0
2024-02-02 15:50:00,207.64,207.84,206.88,206.89,109799.0,201.3462,201.5402,200.6093,200.6189,109799.0
2024-02-05 09:30:00,206.0,206.0,203.77,204.31,24770.0,199.7559,199.7559,197.5935,198.1172,24770.0
2024-02-05 09:40:00,204.19,204.19,203.55,203.91,4537.0,198.0008,198.0008,197.3802,197.7293,4537.0
2024-02-05 09:50:00,203.92,204.54,203.91,204.14,11565.0,197.739,198.3402,197.7293,197.9523,11565.0
2024-02-05 10:00:00,204.19,204.46,203.9,204.0,6645.0,198.0008,198.2626,197.7196,197.8165,6645.0
2024-02-05 10:10:00,203.88,204.07,203.54,203.54,8251.0,197.7002,197.8844,197.3705,197.3705,8251.0
2024-02-05 10:20:00,203.57,203.74,203.51,203.66,4260.0,197.3996,197.5644,197.3414,197.4869,4260.0
2024-02-05 10:30:00,203.71,204.28,203.71,204.27,5460.0,197.5353,198.0881,197.5353,198.0784,5460.0
2024-02-05 10:40:00,204.27,204.32,203.9,204.06,8828.0,198.0784,198.1268,197.7196,197.8747,8828.0
2024-02-05 10:50:00,204.38,204.49,204.2,204.43,7703.0,198.185,198.2917,198.0105,198.2335,7703.0
2024-02-05 11:00:00,204.44,204.86,204.37,204.86,5507.0,198.2432,198.6505,198.1753,198.6505,5507.0
2024-02-05 11:10:00,204.87,205.17,204.8,204.99,6912.0,198.6602,198.9511,198.5923,198.7765,6912.0
2024-02-05 11:20:00,204.85,205.07,204.65,205.03,7439.0,198.6408,198.8541,198.4468,198.8153,7439.0
2024-02-05 11:30:00,205.21,205.21,205.01,205.03,3864.0,198.9899,198.9899,198.7959,198.8153,3864.0
2024-02-05 11:40:00,204.97,205.04,204.62,204.74,5722.0,198.7571,198.825,198.4178,198.5341,5722.0
2024-02-05 11:50:00,204.75,204.75,204.51,204.63,3271.0,198.5438,198.5438,198.3111,198.4275,3271.0
2024-02-05 12:00:00,204.7,204.74,204.5,204.63,2982.0,198.4953,198.5341,198.3014,198.4275,2982.0
2024-02-05 12:10:00,204.68,205.08,204.66,205.08,4572.0,198.4759,198.8638,198.4565,198.8638,4572.0
2024-02-05 12:20:00,205.0,205.01,204.78,204.94,3112.0,198.7862,198.7959,198.5729,198.7281,3112.0
2024-02-05 12:30:00,205.11,205.16,205.01,205.15,4229.0,198.8929,198.9414,198.7959,198.9317,4229.0
2024-02-05 12:40:00,205.2,205.24,204.99,205.01,5144.0,198.9802,199.019,198.7765,198.7959,5144.0
2024-02-05 12:50:00,205.0,205.17,204.91,205.13,3247.0,198.7862,198.9511,198.699,198.9123,3247.0
2024-02-05 13:00:00,205.14,205.32,205.03,205.32,3032.0,198.922,199.0965,198.8153,199.0965,3032.0
2024-02-05 13:10:00,205.33,205.62,205.33,205.62,7034.0,199.1062,199.3874,199.1062,199.3874,7034.0
2024-02-05 13:20:00,205.69,205.72,205.42,205.47,8804.0,199.4553,199.4844,199.1935,199.242,8804.0
2024-02-05 13:30:00,205.47,205.85,205.44,205.83,7570.0,199.242,199.6105,199.2129,199.5911,7570.0
2024-02-05 13:40:00,205.83,206.27,205.7,206.23,11553.0,199.5911,200.0177,199.465,199.979,11553.0
2024-02-05 13:50:00,206.24,206.48,206.14,206.47,13749.0,199.9887,200.2214,199.8917,200.2117,13749.0
2024-02-05 14:00:00,206.49,206.6,206.3,206.47,3847.0,200.2311,200.3377,200.0468,200.2117,3847.0
2024-02-05 14:10:00,206.43,206.46,206.22,206.39,4744.0,200.1729,200.202,199.9693,200.1341,4744.0
2024-02-05 14:20:00,206.43,206.78,206.43,206.66,6482.0,200.1729,200.5123,200.1729,200.3959,6482.0
2024-02-05 14:30:00,206.66,206.9,206.61,206.74,8725.0,200.3959,200.6286,200.3474,200.4735,8725.0
2024-02-05 14:40:00,206.7,207.04,206.7,207.03,8863.0,200.4347,200.7644,200.4347,200.7547,8863.0
2024-02-05 14:50:00,207.03,207.1,206.9,207.03,12737.0,200.7547,200.8226,200.6286,200.7547,12737.0
2024-02-05 15:00:00,206.97,207.05,206.58,206.63,18449.0,200.6965,200.7741,200.3183,200.3668,18449.0
2024-02-05 15:10:00,206.58,207.09,206.58,207.09,16217.0,200.3183,200.8129,200.3183,200.8129,16217.0
2024-02-05 15:20:00,207.1,207.54,207.07,207.5,14450.0,200.8226,201.2492,200.7935,201.2105,14450.0
2024-02-05 15:30:00,207.5,207.69,207.3,207.34,22428.0,201.2105,201.3947,201.0165,201.0553,22428.0
2024-02-05 15:40:00,207.33,207.45,207.12,207.38,31186.0,201.0456,201.162,200.842,201.0941,31186.0
2024-02-05 15:50:00,207.37,207.6,207.09,207.13,113149.0,201.0844,201.3074,200.8129,200.8517,113149.0
2024-02-06 09:30:00,206.99,207.12,205.8,205.88,15695.0,200.7159,200.842,199.562,199.6396,15695.0
2024-02-06 09:40:00,206.12,206.19,205.32,205.32,8341.0,199.8723,199.9402,199.0965,199.0965,8341.0
2024-02-06 09:50:00,205.68,205.7,205.22,205.32,15881.0,199.4456,199.465,198.9996,199.0965,15881.0
2024-02-06 10:00:00,205.28,206.12,205.22,206.12,11414.0,199.0578,199.8723,198.9996,199.8723,11414.0
2024-02-06 10:10:00,206.13,206.47,205.72,206.26,28051.0,199.882,200.2117,199.4844,200.008,28051.0
2024-02-06 10:20:00,206.02,206.74,205.8,206.44,2931.0,199.7753,200.4735,199.562,200.1826,2931.0
2024-02-06 10:30:00,206.3,206.62,205.97,206.1,5070.0,200.0468,200.3571,199.7268,199.8529,5070.0
2024-02-06 10:40:00,206.15,206.18,205.89,206.03,6712.0,199.9014,199.9305,199.6493,199.785,6712.0
2024-02-06 10:50:00,205.94,206.41,205.94,206.1,4206.0,199.6977,200.1535,199.6977,199.8529,4206.0
2024-02-06 11:00:00,206.16,206.19,205.69,205.84,13129.0,199.9111,199.9402,199.4553,199.6008,13129.0
2024-02-06 11:10:00,205.92,206.26,205.79,206.24,13725.0,199.6784,200.008,199.5523,199.9887,13725.0
2024-02-06 11:20:00,206.22,206.25,205.82,206.0,5631.0,199.9693,199.9983,199.5814,199.7559,5631.0
2024-02-06 11:30:00,205.83,206.05,205.74,206.05,2602.0,199.5911,199.8044,199.5038,199.8044,2602.0
2024-02-06 11:40:00,205.99,206.19,205.84,206.0,10020.0,199.7462,199.9402,199.6008,199.7559,10020.0
2024-02-06 11:50:00,206.01,206.23,205.97,206.17,23393.0,199.7656,199.979,199.7268,199.9208,23393.0
2024-02-06 12:00:00,206.12,206.62,206.01,206.55,21602.0,199.8723,200.3571,199.7656,200.2893,21602.0
2024-02-06 12:10:00,206.62,207.03,206.38,206.99,7232.0,200.3571,200.7547,200.1244,200.7159,7232.0
2024-02-06 12:20:00,207.06,207.25,206.83,207.14,8716.0,200.7838,200.968,200.5608,200.8614,8716.0
2024-02-06 12:30:00,207.19,207.32,207.15,207.32,4030.0,200.9099,201.0359,200.8711,201.0359,4030.0
2024-02-06 12:40:00,207.33,207.46,207.06,207.06,5038.0,201.0456,201.1717,200.7838,200.7838,5038.0
2024-02-06 12:50:00,207.05,207.16,206.94,207.08,19584.0,200.7741,200.8808,200.6674,200.8032,19584.0
2024-02-06 13:00:00,207.06,207.26,207.01,207.14,3293.0,200.7838,200.9777,200.7353,200.8614,3293.0
2024-02-06 13:10:00,207.25,207.3,207.0,207.01,28239.0,200.968,201.0165,200.7256,200.7353,28239.0
2024-02-06 13:20:00,207.01,207.12,206.91,207.0,11802.0,200.7353,200.842,200.6383,200.7256,11802.0
2024-02-06 13:30:00,207.04,207.4,206.96,207.4,7587.0,200.7644,201.1135,200.6868,201.1135,7587.0
2024-02-06 13:40:00,207.34,207.57,207.34,207.52,2750.0,201.0553,201.2783,201.0553,201.2299,2750.0
2024-02-06 13:50:00,207.52,207.56,207.37,207.47,8130.0,201.2299,201.2686,201.0844,201.1814,8130.0
2024-02-06 14:00:00,207.5,207.54,207.01,207.01,5166.0,201.2105,201.2492,200.7353,200.7353,5166.0
2024-02-06 14:10:00,206.98,207.31,206.95,207.31,4414.0,200.7062,201.0262,200.6771,201.0262,4414.0
2024-02-06 14:20:00,207.22,207.22,206.97,206.97,3901.0,200.9389,200.9389,200.6965,200.6965,3901.0
2024-02-06 14:30:00,207.02,207.06,206.82,206.84,3908.0,200.745,200.7838,200.5511,200.5705,3908.0
2024-02-06 14:40:00,206.83,206.83,206.56,206.63,13026.0,200.5608,200.5608,200.299,200.3668,13026.0
2024-02-06 14:50:00,206.63,206.86,206.54,206.76,19244.0,200.3668,200.5899,200.2796,200.4929,19244.0
2024-02-06 15:00:00,206.77,207.09,206.69,207.09,6985.0,200.5026,200.8129,200.425,200.8129,6985.0
2024-02-06 15:10:00,207.14,207.2,206.94,207.02,30074.0,200.8614,200.9196,200.6674,200.745,30074.0
2024-02-06 15:20:00,206.98,207.12,206.84,207.08,5785.0,200.7062,200.842,200.5705,200.8032,5785.0
2024-02-06 15:30:00,207.07,207.57,206.94,207.38,221124.0,200.7935,201.2783,200.6674,201.0941,221124.0
2024-02-06 15:40:00,207.39,207.43,207.06,207.06,17907.0,201.1038,201.1426,200.7838,200.7838,17907.0
2024-02-06 15:50:00,206.99,207.76,206.9,207.71,55617.0,200.7159,201.4626,200.6286,201.4141,55617.0
2024-02-07 09:30:00,208.46,208.84,208.0,208.84,8554.0,202.1414,202.5098,201.6953,202.5098,8554.0
2024-02-07 09:40:00,208.85,208.86,208.1,208.11,3093.0,202.5195,202.5292,201.7923,201.802,3093.0
2024-02-07 09:50:00,208.11,208.29,207.99,208.0,1911.0,201.802,201.9765,201.6856,201.6953,1911.0
2024-02-07 10:00:00,207.92,208.02,207.24,207.28,7967.0,201.6177,201.7147,200.9583,200.9971,7967.0
2024-02-07 10:10:00,207.28,207.88,207.2,207.78,8919.0,200.9971,201.5789,200.9196,201.482,8919.0
2024-02-07 10:20:00,207.84,207.85,207.42,207.75,5170.0,201.5402,201.5499,201.1329,201.4529,5170.0
2024-02-07 10:30:00,207.78,208.36,207.63,208.11,19936.0,201.482,202.0444,201.3365,201.802,19936.0
2024-02-07 10:40:00,208.19,208.4,208.04,208.4,7069.0,201.8795,202.0832,201.7341,202.0832,7069.0
2024-02-07 10:50:00,208.39,208.5,208.03,208.07,11591.0,202.0735,202.1801,201.7244,201.7632,11591.0
2024-02-07 11:00:00,208.03,208.12,207.81,208.02,3229.0,201.7244,201.8117,201.5111,201.7147,3229.0
2024-02-07 11:10:00,208.04,208.04,207.62,207.62,6496.0,201.7341,201.7341,201.3268,201.3268,6496.0
2024-02-07 11:20:00,207.58,207.58,207.24,207.26,6666.0,201.288,201.288,200.9583,200.9777,6666.0
2024-02-07 11:30:00,207.32,207.44,207.24,207.42,5309.0,201.0359,201.1523,200.9583,201.1329,5309.0
2024-02-07 11:40:00,207.42,207.51,207.24,207.46,13356.0,201.1329,201.2202,200.9583,201.1717,13356.0
2024-02-07 11:50:00,207.46,207.8,207.42,207.69,6830.0,201.1717,201.5014,201.1329,201.3947,6830.0
2024-02-07 12:00:00,207.76,208.0,207.71,207.93,4674.0,201.4626,201.6953,201.4141,201.6274,4674.0
2024-02-07 12:10:00,207.94,208.3,207.94,208.25,3238.0,201.6371,201.9862,201.6371,201.9377,3238.0
2024-02-07 12:20:00,208.18,208.37,208.18,208.37,2506.0,201.8698,202.0541,201.8698,202.0541,2506.0
2024-02-07 12:30:00,208.3,208.61,208.3,208.56,3831.0,201.9862,202.2868,201.9862,202.2383,3831.0
2024-02-07 12:40:00,208.61,208.74,208.43,208.74,4888.0,202.2868,202.4129,202.1123,202.4129,4888.0
2024-02-07 12:50:00,208.76,209.03,208.75,209.01,9510.0,202.4323,202.6941,202.4226,202.6747,9510.0
2024-02-07 13:00:00,208.95,209.14,208.84,208.84,2141.0,202.6165,202.8007,202.5098,202.5098,2141.0
2024-02-07 13:10:00,208.97,209.37,208.97,209.37,6423.0,202.6359,203.0238,202.6359,203.0238,6423.0
2024-02-07 13:20:00,209.32,209.52,209.32,209.44,5781.0,202.9753,203.1692,202.9753,203.0917,5781.0
2024-02-07 13:30:00,209.48,209.59,209.16,209.17,4395.0,203.1304,203.2371,202.8201,202.8298,4395.0
2024-02-07 13:40:00,209.11,209.16,208.92,209.08,8321.0,202.7717,202.8201,202.5874,202.7426,8321.0
2024-02-07 13:50:00,209.09,209.23,209.01,209.13,4904.0,202.7523,202.888,202.6747,202.7911,4904.0
2024-02-07 14:00:00,209.1,209.45,209.09,209.45,4710.0,202.762,203.1014,202.7523,203.1014,4710.0
2024-02-07 14:10:00,209.53,209.58,209.3,209.41,9022.0,203.1789,203.2274,202.9559,203.0626,9022.0
2024-02-07 14:20:00,209.45,209.61,209.38,209.5,6676.0,203.1014,203.2565,203.0335,203.1498,6676.0
2024-02-07 14:30:00,209.45,209.45,208.97,209.25,6532.0,203.1014,203.1014,202.6359,202.9074,6532.0
2024-02-07 14:40:00,209.32,209.37,209.2,209.29,10880.0,202.9753,203.0238,202.8589,202.9462,10880.0
2024-02-07 14:50:00,209.29,209.82,209.25,209.76,11965.0,202.9462,203.4601,202.9074,203.402,11965.0
2024-02-07 15:00:00,209.75,209.89,209.66,209.89,13015.0,203.3923,203.528,203.305,203.528,13015.0
2024-02-07 15:10:00,209.82,209.85,209.36,209.49,9121.0,203.4601,203.4892,203.0141,203.1401,9121.0
2024-02-07 15:20:00,209.51,209.55,209.39,209.51,7667.0,203.1595,203.1983,203.0432,203.1595,7667.0
2024-02-07 15:30:00,209.47,209.57,209.34,209.47,10309.0,203.1207,203.2177,202.9947,203.1207,10309.0
2024-02-07 15:40:00,209.43,209.46,209.05,209.12,20908.0,203.082,203.1111,202.7135,202.7814,20908.0
2024-02-07 15:50:00,209.17,209.58,209.03,209.56,57656.0,202.8298,203.2274,202.6941,203.208,57656.0
2024-02-08 09:30:00,209.27,209.5,208.97,208.98,6590.0,202.9268,203.1498,202.6359,202.6456,6590.0
2024-02-08 09:40:00,209.03,209.39,208.89,208.89,2831.0,202.6941,203.0432,202.5583,202.5583,2831.0
2024-02-08 09:50:00,208.95,208.99,208.61,208.61,6037.0,202.6165,202.6553,202.2868,202.2868,6037.0
2024-02-08 10:00:00,208.38,208.56,208.09,208.17,10977.0,202.0638,202.2383,201.7826,201.8602,10977.0
2024-02-08 10:10:00,208.11,208.16,207.76,207.84,21006.0,201.802,201.8505,201.4626,201.5402,21006.0
2024-02-08 10:20:00,207.84,207.99,207.71,207.83,10856.0,201.5402,201.6856,201.4141,201.5305,10856.0
2024-02-08 10:30:00,207.76,207.81,207.25,207.32,10265.0,201.4626,201.5111,200.968,201.0359,10265.0
2024-02-08 10:40:00,207.32,207.48,207.2,207.33,12098.0,201.0359,201.1911,200.9196,201.0456,12098.0
2024-02-08 10:50:00,207.33,207.33,206.84,207.03,21710.0,201.0456,201.0456,200.5705,200.7547,21710.0
2024-02-08 11:00:00,207.09,207.17,206.49,206.79,36073.0,200.8129,200.8905,200.2311,200.522,36073.0
2024-02-08 11:10:00,206.76,207.34,206.76,207.19,19367.0,200.4929,201.0553,200.4929,200.9099,19367.0
2024-02-08 11:20:00,207.2,207.77,207.17,207.71,9259.0,200.9196,201.4723,200.8905,201.4141,9259.0
2024-02-08 11:30:00,207.75,207.99,207.63,207.91,6916.0,201.4529,201.6856,201.3365,201.608,6916.0
2024-02-08 11:40:00,207.86,208.0,207.59,207.76,12031.0,201.5595,201.6953,201.2977,201.4626,12031.0
2024-02-08 11:50:00,207.89,208.04,207.58,207.62,16016.0,201.5886,201.7341,201.288,201.3268,16016.0
2024-02-08 12:00:00,207.57,208.06,207.51,207.86,5883.0,201.2783,201.7535,201.2202,201.5595,5883.0
2024-02-08 12:10:00,207.9,208.16,207.86,208.06,7332.0,201.5983,201.8505,201.5595,201.7535,7332.0
2024-02-08 12:20:00,208.02,208.45,208.01,208.36,4202.0,201.7147,202.1317,201.705,202.0444,4202.0
2024-02-08 12:30:00,208.33,208.59,208.33,208.59,4615.0,202.0153,202.2674,202.0153,202.2674,4615.0
2024-02-08 12:40:00,208.54,208.7,208.54,208.58,4771.0,202.2189,202.3741,202.2189,202.2577,4771.0
2024-02-08 12:50:00,208.56,208.59,208.36,208.37,6381.0,202.2383,202.2674,202.0444,202.0541,6381.0
2024-02-08 13:00:00,208.36,208.36,207.9,207.9,15045.0,202.0444,202.0444,201.5983,201.5983,15045.0
2024-02-08 13:10:00,207.8,207.93,207.8,207.89,11058.0,201.5014,201.6274,201.5014,201.5886,11058.0
2024-02-08 13:20:00,207.93,207.93,207.5,207.51,6801.0,201.6274,201.6274,201.2105,201.2202,6801.0
2024-02-08 13:30:00,207.53,208.18,207.52,208.18,10816.0,201.2396,201.8698,201.2299,201.8698,10816.0
2024-02-08 13:40:00,208.13,208.54,208.08,208.54,6491.0,201.8214,202.2189,201.7729,202.2189,6491.0
2024-02-08 13:50:00,208.57,208.87,208.49,208.85,5763.0,202.248,202.5389,202.1705,202.5195,5763.0
2024-02-08 14:00:00,208.91,209.13,208.88,209.08,7155.0,202.5777,202.7911,202.5486,202.7426,7155.0
2024-02-08 14:10:00,209.13,209.35,209.11,209.26,6690.0,202.7911,203.0044,202.7717,202.9171,6690.0
2024-02-08 14:20:00,209.26,209.46,209.15,209.38,5797.0,202.9171,203.1111,202.8104,203.0335,5797.0
2024-02-08 14:30:00,209.38,209.63,209.24,209.59,6649.0,203.0335,203.2759,202.8977,203.2371,6649.0
2024-02-08 14:40:00,209.57,209.57,209.44,209.48,4133.0,203.2177,203.2177,203.0917,203.1304,4133.0
2024-02-08 14:50:00,209.58,209.82,209.51,209.67,9971.0,203.2274,203.4601,203.1595,203.3147,9971.0
2024-02-08 15:00:00,209.64,209.67,208.98,209.04,9050.0,203.2856,203.3147,202.6456,202.7038,9050.0
2024-02-08 15:10:00,209.06,209.2,208.81,209.06,14348.0,202.7232,202.8589,202.4808,202.7232,14348.0
2024-02-08 15:20:00,209.12,209.26,209.05,209.07,6926.0,202.7814,202.9171,202.7135,202.7329,6926.0
2024-02-08 15:30:00,209.1,209.1,208.85,209.08,8269.0,202.762,202.762,202.5195,202.7426,8269.0
2024-02-08 15:40:00,209.1,209.13,208.65,208.82,15567.0,202.762,202.7911,202.3256,202.4904,15567.0
2024-02-08 15:50:00,208.79,209.32,208.51,209.24,76053.0,202.4614,202.9753,202.1898,202.8977,76053.0
2024-02-09 09:30:00,209.84,209.84,208.35,208.35,10453.0,203.4795,203.4795,202.0347,202.0347,10453.0
2024-02-09 09:40:00,208.57,209.2,208.56,208.74,2901.0,202.248,202.8589,202.2383,202.4129,2901.0
2024-02-09 09:50:00,209.0,209.34,208.81,209.05,5844.0,202.665,202.9947,202.4808,202.7135,5844.0
2024-02-09 10:00:00,209.0,209.44,208.77,209.28,3190.0,202.665,203.0917,202.442,202.9365,3190.0
2024-02-09 10:10:00,209.27,209.77,209.16,209.29,6978.0,202.9268,203.4117,202.8201,202.9462,6978.0
2024-02-09 10:20:00,209.17,209.26,208.89,209.12,3703.0,202.8298,202.9171,202.5583,202.7814,3703.0
2024-02-09 10:30:00,209.3,209.31,208.93,209.02,3358.0,202.9559,202.9656,202.5971,202.6844,3358.0
2024-02-09 10:40:00,208.97,208.97,208.76,208.87,3041.0,202.6359,202.6359,202.4323,202.5389,3041.0
2024-02-09 10:50:00,208.89,209.07,208.83,208.99,2445.0,202.5583,202.7329,202.5001,202.6553,2445.0
2024-02-09 11:00:00,208.79,208.9,208.74,208.84,1900.0,202.4614,202.568,202.4129,202.5098,1900.0
2024-02-09 11:10:00,208.81,208.81,208.56,208.63,3581.0,202.4808,202.4808,202.2383,202.3062,3581.0
2024-02-09 11:20:00,208.56,208.68,208.56,208.68,2145.0,202.2383,202.3547,202.2383,202.3547,2145.0
2024-02-09 11:30:00,208.63,208.69,208.42,208.42,1138.0,202.3062,202.3644,202.1026,202.1026,1138.0
2024-02-09 11:40:00,208.37,208.44,208.31,208.34,2414.0,202.0541,202.122,201.9959,202.025,2414.0
2024-02-09 11:50:00,208.3,208.34,207.87,208.21,6875.0,201.9862,202.025,201.5692,201.8989,6875.0
2024-02-09 12:00:00,208.23,208.31,208.19,208.23,1219.0,201.9183,201.9959,201.8795,201.9183,1219.0
2024-02-09 12:10:00,208.29,208.67,208.25,208.63,4765.0,201.9765,202.345,201.9377,202.3062,4765.0
2024-02-09 12:20:00,208.64,208.94,208.6,208.94,6379.0,202.3159,202.6068,202.2771,202.6068,6379.0
2024-02-09 12:30:00,208.88,208.94,208.81,208.83,3384.0,202.5486,202.6068,202.4808,202.5001,3384.0
2024-02-09 12:40:00,208.79,208.88,208.71,208.71,2231.0,202.4614,202.5486,202.3838,202.3838,2231.0
2024-02-09 12:50:00,208.69,208.95,208.53,208.95,5965.0,202.3644,202.6165,202.2092,202.6165,5965.0
2024-02-09 13:00:00,208.93,209.0,208.88,208.93,3511.0,202.5971,202.665,202.5486,202.5971,3511.0
2024-02-09 13:10:00,208.88,209.06,208.88,209.02,1100.0,202.5486,202.7232,202.5486,202.6844,1100.0
2024-02-09 13:20:00,209.25,209.35,209.19,209.25,2720.0,202.9074,203.0044,202.8492,202.9074,2720.0
2024-02-09 13:30:00,209.3,209.3,209.09,209.2,2682.0,202.9559,202.9559,202.7523,202.8589,2682.0
2024-02-09 13:40:00,209.14,209.18,209.07,209.08,1400.0,202.8007,202.8395,202.7329,202.7426,1400.0
2024-02-09 13:50:00,209.07,209.28,209.03,209.26,3845.0,202.7329,202.9365,202.6941,202.9171,3845.0
2024-02-09 14:00:00,209.18,209.35,209.18,209.35,2627.0,202.8395,203.0044,202.8395,203.0044,2627.0
2024-02-09 14:10:00,209.37,209.41,209.15,209.15,3649.0,203.0238,203.0626,202.8104,202.8104,3649.0
2024-02-09 14:20:00,209.18,209.55,209.16,209.53,4335.0,202.8395,203.1983,202.8201,203.1789,4335.0
2024-02-09 14:30:00,209.62,209.68,209.57,209.63,2988.0,203.2662,203.3244,203.2177,203.2759,2988.0
2024-02-09 14:40:00,209.62,209.72,209.61,209.61,3735.0,203.2662,203.3632,203.2565,203.2565,3735.0
2024-02-09 14:50:00,209.61,209.69,209.59,209.62,5047.0,203.2565,203.3341,203.2371,203.2662,5047.0
2024-02-09 15:00:00,209.6,209.83,209.56,209.83,4025.0,203.2468,203.4698,203.208,203.4698,4025.0
2024-02-09 15:10:00,209.89,210.09,209.82,210.02,13644.0,203.528,203.722,203.4601,203.6541,13644.0
2024-02-09 15:20:00,210.05,210.11,209.91,209.97,7484.0,203.6832,203.7413,203.5474,203.6056,7484.0
2024-02-09 15:30:00,209.99,209.99,209.62,209.64,6376.0,203.625,203.625,203.2662,203.2856,6376.0
2024-02-09 15:40:00,209.67,209.68,209.42,209.49,22871.0,203.3147,203.3244,203.0723,203.1401,22871.0
2024-02-09 15:50:00,209.45,209.93,209.45,209.83,43117.0,203.1014,203.5668,203.1014,203.4698,43117.0
2024-02-12 09:30:00,209.84,210.79,209.84,210.37,9985.0,203.4795,204.4007,203.4795,203.9935,9985.0
2024-02-12 09:40:00,210.16,210.6,209.66,210.53,7975.0,203.7898,204.2165,203.305,204.1486,7975.0
2024-02-12 09:50:00,210.48,210.88,210.31,210.67,9299.0,204.1001,204.488,203.9353,204.2844,9299.0
2024-02-12 10:00:00,210.74,211.05,210.63,210.63,7397.0,204.3523,204.6529,204.2456,204.2456,7397.0
2024-02-12 10:10:00,210.59,210.59,210.07,210.07,5960.0,204.2068,204.2068,203.7026,203.7026,5960.0
2024-02-12 10:20:00,210.14,210.57,210.14,210.47,6632.0,203.7704,204.1874,203.7704,204.0904,6632.0
2024-02-12 10:30:00,210.53,210.65,210.16,210.22,4478.0,204.1486,204.265,203.7898,203.848,4478.0
2024-02-12 10:40:00,210.2,210.23,209.93,210.06,7741.0,203.8286,203.8577,203.5668,203.6929,7741.0
2024-02-12 10:50:00,210.12,210.28,210.05,210.18,3303.0,203.751,203.9062,203.6832,203.8092,3303.0
2024-02-12 11:00:00,210.19,210.71,210.09,210.61,4218.0,203.8189,204.3232,203.722,204.2262,4218.0
2024-02-12 11:10:00,210.53,210.69,210.42,210.57,8889.0,204.1486,204.3038,204.042,204.1874,8889.0
2024-02-12 11:20:00,210.63,210.87,210.62,210.84,7534.0,204.2456,204.4783,204.2359,204.4492,7534.0
2024-02-12 11:30:00,210.85,211.0,210.8,210.88,4273.0,204.4589,204.6044,204.4104,204.488,4273.0
2024-02-12 11:40:00,210.93,211.19,210.93,211.17,14700.0,204.5365,204.7886,204.5365,204.7692,14700.0
2024-02-12 11:50:00,211.2,211.42,211.16,211.42,3773.0,204.7983,205.0116,204.7595,205.0116,3773.0
2024-02-12 12:00:00,211.49,211.84,211.4,211.82,14433.0,205.0795,205.4189,204.9922,205.3995,14433.0
2024-02-12 12:10:00,211.78,211.92,211.62,211.92,8661.0,205.3607,205.4965,205.2056,205.4965,8661.0
2024-02-12 12:20:00,211.96,212.08,211.71,211.86,11975.0,205.5353,205.6516,205.2929,205.4383,11975.0
2024-02-12 12:30:00,211.86,211.88,211.68,211.69,4031.0,205.4383,205.4577,205.2638,205.2735,4031.0
2024-02-12 12:40:00,211.62,211.86,211.47,211.78,9873.0,205.2056,205.4383,205.0601,205.3607,9873.0
2024-02-12 12:50:00,211.83,211.87,211.62,211.66,2832.0,205.4092,205.448,205.2056,205.2444,2832.0
2024-02-12 13:00:00,211.67,211.8,211.52,211.63,2803.0,205.2541,205.3801,205.1086,205.2153,2803.0
2024-02-12 13:10:00,211.72,211.8,211.59,211.68,10250.0,205.3025,205.3801,205.1765,205.2638,10250.0
2024-02-12 13:20:00,211.72,211.95,211.67,211.74,7229.0,205.3025,205.5256,205.2541,205.3219,7229.0
2024-02-12 13:30:00,211.8,212.17,211.8,211.86,6421.0,205.3801,205.7389,205.3801,205.4383,6421.0
2024-02-12 13:40:00,211.86,211.96,211.75,211.96,6551.0,205.4383,205.5353,205.3316,205.5353,6551.0
2024-02-12 13:50:00,212.01,212.03,211.76,211.8,6651.0,205.5838,205.6032,205.3413,205.3801,6651.0
2024-02-12 14:00:00,211.74,212.03,211.66,211.95,8379.0,205.3219,205.6032,205.2444,205.5256,8379.0
2024-02-12 14:10:00,211.91,212.16,211.88,211.97,10361.0,205.4868,205.7292,205.4577,205.545,10361.0
2024-02-12 14:20:00,211.84,212.2,211.82,212.2,5856.0,205.4189,205.768,205.3995,205.768,5856.0
2024-02-12 14:30:00,212.17,212.27,212.06,212.26,8587.0,205.7389,205.8359,205.6322,205.8262,8587.0
2024-02-12 14:40:00,212.19,212.19,212.03,212.06,6318.0,205.7583,205.7583,205.6032,205.6322,6318.0
2024-02-12 14:50:00,212.03,212.12,211.96,212.04,10699.0,205.6032,205.6904,205.5353,205.6128,10699.0
2024-02-12 15:00:00,212.15,212.23,212.07,212.1,11873.0,205.7195,205.7971,205.6419,205.671,11873.0
2024-02-12 15:10:00,212.1,212.14,212.04,212.1,6144.0,205.671,205.7098,205.6128,205.671,6144.0
2024-02-12 15:20:00,212.12,212.12,211.91,211.94,14338.0,205.6904,205.6904,205.4868,205.5159,14338.0
2024-02-12 15:30:00,211.99,212.04,211.82,212.02,16780.0,205.5644,205.6128,205.3995,205.5935,16780.0
2024-02-12 15:40:00,212.01,212.03,211.63,211.78,44957.0,205.5838,205.6032,205.2153,205.3607,44957.0
2024-02-12 15:50:00,211.83,211.84,211.2,211.27,83436.0,205.4092,205.4189,204.7983,204.8662,83436.0
2024-02-13 09:30:00,211.26,212.61,211.03,211.3,18459.0,204.8565,206.1656,204.6335,204.8953,18459.0
2024-02-13 09:40:00,211.13,211.57,210.34,210.38,3814.0,204.7304,205.1571,203.9644,204.0032,3814.0
2024-02-13 09:50:00,210.38,210.38,209.84,209.86,10170.0,204.0032,204.0032,203.4795,203.4989,10170.0
2024-02-13 10:00:00,209.74,209.86,209.2,209.32,10134.0,203.3826,203.4989,202.8589,202.9753,10134.0
2024-02-13 10:10:00,209.03,209.1,208.33,208.41,3694.0,202.6941,202.762,202.0153,202.0929,3694.0
2024-02-13 10:20:00,208.27,208.45,207.64,207.87,10167.0,201.9571,202.1317,201.3462,201.5692,10167.0
2024-02-13 10:30:00,207.78,207.99,207.36,207.37,12936.0,201.482,201.6856,201.0747,201.0844,12936.0
2024-02-13 10:40:00,207.34,207.49,207.01,207.04,11350.0,201.0553,201.2008,200.7353,200.7644,11350.0
2024-02-13 10:50:00,207.08,207.44,207.02,207.21,10804.0,200.8032,201.1523,200.745,200.9293,10804.0
2024-02-13 11:00:00,207.14,207.18,206.95,207.01,5940.0,200.8614,200.9002,200.6771,200.7353,5940.0
2024-02-13 11:10:00,207.09,207.89,206.93,207.78,9291.0,200.8129,201.5886,200.6577,201.482,9291.0
2024-02-13 11:20:00,207.85,208.02,207.77,207.98,4110.0,201.5499,201.7147,201.4723,201.6759,4110.0
2024-02-13 11:30:00,208.05,208.72,208.05,208.68,6488.0,201.7438,202.3935,201.7438,202.3547,6488.0
2024-02-13 11:40:00,208.68,208.75,208.45,208.64,7849.0,202.3547,202.4226,202.1317,202.3159,7849.0
2024-02-13 11:50:00,208.73,208.94,208.63,208.85,4885.0,202.4032,202.6068,202.3062,202.5195,4885.0
2024-02-13 12:00:00,208.93,208.96,208.74,208.95,2430.0,202.5971,202.6262,202.4129,202.6165,2430.0
2024-02-13 12:10:00,208.87,209.02,208.74,208.85,2505.0,202.5389,202.6844,202.4129,202.5195,2505.0
2024-02-13 12:20:00,208.86,208.9,208.73,208.74,1535.0,202.5292,202.568,202.4032,202.4129,1535.0
2024-02-13 12:30:00,208.74,208.74,208.51,208.51,4807.0,202.4129,202.4129,202.1898,202.1898,4807.0
2024-02-13 12:40:00,208.52,208.56,208.33,208.46,4703.0,202.1995,202.2383,202.0153,202.1414,4703.0
2024-02-13 12:50:00,208.46,208.61,208.37,208.5,3642.0,202.1414,202.2868,202.0541,202.1801,3642.0
2024-02-13 13:00:00,208.53,208.61,207.72,207.73,19914.0,202.2092,202.2868,201.4238,201.4335,19914.0
2024-02-13 13:10:00,207.7,207.78,207.51,207.76,11166.0,201.4044,201.482,201.2202,201.4626,11166.0
2024-02-13 13:20:00,207.78,207.79,207.66,207.77,1907.0,201.482,201.4917,201.3656,201.4723,1907.0
2024-02-13 13:30:00,207.66,207.66,207.12,207.12,1822.0,201.3656,201.3656,200.842,200.842,1822.0
2024-02-13 13:40:00,207.11,207.11,206.93,206.93,3936.0,200.8323,200.8323,200.6577,200.6577,3936.0
2024-02-13 13:50:00,206.9,207.05,206.88,207.0,1784.0,200.6286,200.7741,200.6093,200.7256,1784.0
2024-02-13 14:00:00,206.94,206.94,206.48,206.51,3732.0,200.6674,200.6674,200.2214,200.2505,3732.0
2024-02-13 14:10:00,206.5,206.51,206.21,206.34,7377.0,200.2408,200.2505,199.9596,200.0856,7377.0
2024-02-13 14:20:00,206.4,206.69,206.39,206.63,5455.0,200.1438,200.425,200.1341,200.3668,5455.0
2024-02-13 14:30:00,206.58,206.67,206.39,206.46,6131.0,200.3183,200.4056,200.1341,200.202,6131.0
2024-02-13 14:40:00,206.54,206.59,206.16,206.2,5186.0,200.2796,200.328,199.9111,199.9499,5186.0
2024-02-13 14:50:00,206.19,206.23,205.9,206.01,6742.0,199.9402,199.979,199.659,199.7656,6742.0
2024-02-13 15:00:00,206.03,206.11,205.73,206.03,7929.0,199.785,199.8626,199.4941,199.785,7929.0
2024-02-13 15:10:00,206.16,206.42,206.16,206.19,8448.0,199.9111,200.1632,199.9111,199.9402,8448.0
2024-02-13 15:20:00,206.23,206.67,206.21,206.67,12205.0,199.979,200.4056,199.9596,200.4056,12205.0
2024-02-13 15:30:00,206.59,207.34,206.58,207.28,22059.0,200.328,201.0553,200.3183,200.9971,22059.0
2024-02-13 15:40:00,207.28,207.42,207.23,207.4,22980.0,200.9971,201.1329,200.9486,201.1135,22980.0
2024-02-13 15:50:00,207.44,208.06,207.24,208.06,59985.0,201.1523,201.7535,200.9583,201.7535,59985.0
2024-02-14 09:30:00,208.99,209.18,208.49,208.5,8198.0,202.6553,202.8395,202.1705,202.1801,8198.0
2024-02-14 09:40:00,209.05,209.23,208.63,208.81,3054.0,202.7135,202.888,202.3062,202.4808,3054.0
2024-02-14 09:50:00,209.03,209.39,209.02,209.23,3576.0,202.6941,203.0432,202.6844,202.888,3576.0
2024-02-14 10:00:00,209.08,209.08,208.61,208.61,2948.0,202.7426,202.7426,202.2868,202.2868,2948.0
2024-02-14 10:10:00,208.7,209.22,208.7,209.07,3762.0,202.3741,202.8783,202.3741,202.7329,3762.0
2024-02-14 10:20:00,209.06,209.68,208.97,209.51,6581.0,202.7232,203.3244,202.6359,203.1595,6581.0
2024-02-14 10:30:00,209.54,209.7,209.34,209.53,4274.0,203.1886,203.3438,202.9947,203.1789,4274.0
2024-02-14 10:40:00,209.53,209.65,209.4,209.46,3428.0,203.1789,203.2953,203.0529,203.1111,3428.0
2024-02-14 10:50:00,209.49,209.49,209.2,209.21,2741.0,203.1401,203.1401,202.8589,202.8686,2741.0
2024-02-14 11:00:00,209.2,209.2,208.87,208.97,6011.0,202.8589,202.8589,202.5389,202.6359,6011.0
2024-02-14 11:10:00,208.95,209.72,208.95,209.67,6838.0,202.6165,203.3632,202.6165,203.3147,6838.0
2024-02-14 11:20:00,209.64,209.71,209.52,209.68,3319.0,203.2856,203.3535,203.1692,203.3244,3319.0
2024-02-14 11:30:00,209.62,209.74,209.53,209.74,2533.0,203.2662,203.3826,203.1789,203.3826,2533.0
2024-02-14 11:40:00,209.74,209.75,209.27,209.53,6650.0,203.3826,203.3923,202.9268,203.1789,6650.0
2024-02-14 11:50:00,209.55,209.61,208.87,208.95,5835.0,203.1983,203.2565,202.5389,202.6165,5835.0
2024-02-14 12:00:00,209.06,209.06,208.78,208.78,5927.0,202.7232,202.7232,202.4517,202.4517,5927.0
2024-02-14 12:10:00,208.78,209.05,208.71,208.91,3170.0,202.4517,202.7135,202.3838,202.5777,3170.0
2024-02-14 12:20:00,208.89,209.72,208.88,209.63,10259.0,202.5583,203.3632,202.5486,203.2759,10259.0
2024-02-14 12:30:00,209.55,209.56,209.05,209.05,7492.0,203.1983,203.208,202.7135,202.7135,7492.0
2024-02-14 12:40:00,209.11,209.28,209.1,209.22,2607.0,202.7717,202.9365,202.762,202.8783,2607.0
2024-02-14 12:50:00,209.26,209.47,209.26,209.4,3646.0,202.9171,203.1207,202.9171,203.0529,3646.0
2024-02-14 13:00:00,209.5,209.65,209.46,209.58,3351.0,203.1498,203.2953,203.1111,203.2274,3351.0
2024-02-14 13:10:00,209.61,209.73,209.45,209.64,4439.0,203.2565,203.3729,203.1014,203.2856,4439.0
2024-02-14 13:20:00,209.61,209.68,208.09,208.68,22959.0,203.2565,203.3244,201.7826,202.3547,22959.0
2024-02-14 13:30:00,208.96,209.36,208.82,209.19,6195.0,202.6262,203.0141,202.4904,202.8492,6195.0
2024-02-14 13:40:00,209.3,209.48,209.07,209.2,7536.0,202.9559,203.1304,202.7329,202.8589,7536.0
2024-02-14 13:50:00,209.01,209.14,208.76,209.11,6502.0,202.6747,202.8007,202.4323,202.7717,6502.0
2024-02-14 14:00:00,209.15,209.15,208.25,208.41,16003.0,202.8104,202.8104,201.9377,202.0929,16003.0
2024-02-14 14:10:00,208.41,208.67,208.41,208.66,9573.0,202.0929,202.345,202.0929,202.3353,9573.0
2024-02-14 14:20:00,208.63,209.19,208.62,209.12,3698.0,202.3062,202.8492,202.2965,202.7814,3698.0
2024-02-14 14:30:00,209.12,209.51,209.02,209.51,8172.0,202.7814,203.1595,202.6844,203.1595,8172.0
2024-02-14 14:40:00,209.5,209.61,209.07,209.07,12672.0,203.1498,203.2565,202.7329,202.7329,12672.0
2024-02-14 14:50:00,208.96,209.18,208.92,209.18,6179.0,202.6262,202.8395,202.5874,202.8395,6179.0
2024-02-14 15:00:00,209.18,209.48,209.13,209.46,9295.0,202.8395,203.1304,202.7911,203.1111,9295.0
2024-02-14 15:10:00,209.49,209.69,209.38,209.65,6841.0,203.1401,203.3341,203.0335,203.2953,6841.0
2024-02-14 15:20:00,209.72,210.1,209.66,210.06,11315.0,203.3632,203.7317,203.305,203.6929,11315.0
2024-02-14 15:30:00,210.09,210.09,209.56,209.76,20123.0,203.722,203.722,203.208,203.402,20123.0
2024-02-14 15:40:00,209.77,209.92,209.66,209.71,17590.0,203.4117,203.5571,203.305,203.3535,17590.0
2024-02-14 15:50:00,209.69,210.22,209.57,210.18,86161.0,203.3341,203.848,203.2177,203.8092,86161.0
2024-02-15 09:30:00,210.62,211.59,210.62,211.38,10589.0,204.2359,205.1765,204.2359,204.9729,10589.0
2024-02-15 09:40:00,211.59,212.11,211.33,211.63,6311.0,205.1765,205.6807,204.9244,205.2153,6311.0
2024-02-15 09:50:00,211.67,212.03,211.43,211.91,4680.0,205.2541,205.6032,205.0213,205.4868,4680.0
2024-02-15 10:00:00,212.19,212.19,211.71,211.77,7004.0,205.7583,205.7583,205.2929,205.351,7004.0
2024-02-15 10:10:00,211.78,212.36,211.78,212.35,3632.0,205.3607,205.9231,205.3607,205.9135,3632.0
2024-02-15 10:20:00,212.43,212.52,212.14,212.25,10364.0,205.991,206.0783,205.7098,205.8165,10364.0
2024-02-15 10:30:00,212.18,212.18,211.42,211.53,7849.0,205.7486,205.7486,205.0116,205.1183,7849.0
2024-02-15 10:40:00,211.51,211.51,210.74,210.98,8082.0,205.0989,205.0989,204.3523,204.585,8082.0
2024-02-15 10:50:00,210.9,211.08,210.63,210.93,3034.0,204.5074,204.6819,204.2456,204.5365,3034.0
2024-02-15 11:00:00,210.89,211.09,210.85,210.88,9338.0,204.4977,204.6916,204.4589,204.488,9338.0
2024-02-15 11:10:00,210.85,211.32,210.85,211.26,4892.0,204.4589,204.9147,204.4589,204.8565,4892.0
2024-02-15 11:20:00,211.2,211.2,211.0,211.07,4272.0,204.7983,204.7983,204.6044,204.6722,4272.0
2024-02-15 11:30:00,211.01,211.28,210.91,211.28,2117.0,204.6141,204.8759,204.5171,204.8759,2117.0
2024-02-15 11:40:00,211.33,211.38,211.19,211.28,2233.0,204.9244,204.9729,204.7886,204.8759,2233.0
2024-02-15 11:50:00,211.33,211.33,210.61,210.63,5171.0,204.9244,204.9244,204.2262,204.2456,5171.0
2024-02-15 12:00:00,210.59,210.92,210.58,210.71,2782.0,204.2068,204.5268,204.1971,204.3232,2782.0
2024-02-15 12:10:00,210.64,210.67,210.28,210.43,5648.0,204.2553,204.2844,203.9062,204.0516,5648.0
2024-02-15 12:20:00,210.38,210.38,210.1,210.25,3170.0,204.0032,204.0032,203.7317,203.8771,3170.0
2024-02-15 12:30:00,210.18,210.3,210.01,210.23,2798.0,203.8092,203.9256,203.6444,203.8577,2798.0
2024-02-15 12:40:00,210.27,210.61,210.25,210.61,3308.0,203.8965,204.2262,203.8771,204.2262,3308.0
2024-02-15 12:50:00,210.57,210.57,210.45,210.49,1619.0,204.1874,204.1874,204.071,204.1098,1619.0
2024-02-15 13:00:00,210.39,210.43,210.16,210.4,5856.0,204.0129,204.0516,203.7898,204.0226,5856.0
2024-02-15 13:10:00,210.39,210.83,210.37,210.65,4814.0,204.0129,204.4395,203.9935,204.265,4814.0
2024-02-15 13:20:00,210.71,210.72,210.54,210.71,1828.0,204.3232,204.3329,204.1583,204.3232,1828.0
2024-02-15 13:30:00,210.76,210.86,210.55,210.66,4965.0,204.3716,204.4686,204.168,204.2747,4965.0
2024-02-15 13:40:00,210.67,210.79,210.51,210.75,8958.0,204.2844,204.4007,204.1292,204.3619,8958.0
2024-02-15 13:50:00,210.8,211.12,210.8,211.06,7220.0,204.4104,204.7207,204.4104,204.6626,7220.0
2024-02-15 14:00:00,211.03,211.11,210.93,211.01,2537.0,204.6335,204.711,204.5365,204.6141,2537.0
2024-02-15 14:10:00,211.01,211.17,211.0,211.11,4424.0,204.6141,204.7692,204.6044,204.711,4424.0
2024-02-15 14:20:00,211.16,211.21,211.08,211.11,2217.0,204.7595,204.808,204.6819,204.711,2217.0
2024-02-15 14:30:00,211.17,211.31,211.12,211.17,3253.0,204.7692,204.905,204.7207,204.7692,3253.0
2024-02-15 14:40:00,211.16,211.28,211.12,211.28,2111.0,204.7595,204.8759,204.7207,204.8759,2111.0
2024-02-15 14:50:00,211.32,211.51,211.2,211.43,2887.0,204.9147,205.0989,204.7983,205.0213,2887.0
2024-02-15 15:00:00,211.41,211.43,210.95,211.05,5613.0,205.0019,205.0213,204.5559,204.6529,5613.0
2024-02-15 15:10:00,211.12,211.5,211.02,211.43,4296.0,204.7207,205.0892,204.6238,205.0213,4296.0
2024-02-15 15:20:00,211.46,211.46,211.25,211.42,3426.0,205.0504,205.0504,204.8468,205.0116,3426.0
2024-02-15 15:30:00,211.33,211.61,211.33,211.4,7084.0,204.9244,205.1959,204.9244,204.9922,7084.0
2024-02-15 15:40:00,211.38,211.48,211.27,211.38,12702.0,204.9729,205.0698,204.8662,204.9729,12702.0
2024-02-15 15:50:00,211.35,211.7,211.25,211.28,47550.0,204.9438,205.2832,204.8468,204.8759,47550.0
2024-02-16 09:30:00,211.05,211.73,210.24,210.33,27675.0,204.6529,205.3122,203.8674,203.9547,27675.0
2024-02-16 09:40:00,210.12,210.88,209.96,210.85,4575.0,203.751,204.488,203.5959,204.4589,4575.0
2024-02-16 09:50:00,210.99,211.49,210.99,211.27,2275.0,204.5947,205.0795,204.5947,204.8662,2275.0
2024-02-16 10:00:00,211.06,211.36,210.9,211.11,4083.0,204.6626,204.9535,204.5074,204.711,4083.0
2024-02-16 10:10:00,210.86,211.15,210.52,210.59,6654.0,204.4686,204.7498,204.1389,204.2068,6654.0
2024-02-16 10:20:00,210.52,210.9,210.36,210.89,7657.0,204.1389,204.5074,203.9838,204.4977,7657.0
2024-02-16 10:30:00,210.74,211.1,210.5,210.67,2459.0,204.3523,204.7013,204.1195,204.2844,2459.0
2024-02-16 10:40:00,210.66,210.66,210.43,210.46,2675.0,204.2747,204.2747,204.0516,204.0807,2675.0
2024-02-16 10:50:00,210.6,210.66,210.47,210.56,2774.0,204.2165,204.2747,204.0904,204.1777,2774.0
2024-02-16 11:00:00,210.49,210.55,210.18,210.24,2843.0,204.1098,204.168,203.8092,203.8674,2843.0
2024-02-16 11:10:00,210.24,210.29,210.01,210.28,8551.0,203.8674,203.9159,203.6444,203.9062,8551.0
2024-02-16 11:20:00,210.21,210.37,210.19,210.2,2689.0,203.8383,203.9935,203.8189,203.8286,2689.0
2024-02-16 11:30:00,210.31,210.4,210.07,210.4,3813.0,203.9353,204.0226,203.7026,204.0226,3813.0
2024-02-16 11:40:00,210.44,210.83,210.39,210.83,2215.0,204.0613,204.4395,204.0129,204.4395,2215.0
2024-02-16 11:50:00,210.87,210.87,210.63,210.67,2696.0,204.4783,204.4783,204.2456,204.2844,2696.0
2024-02-16 12:00:00,210.71,211.04,210.64,211.02,8474.0,204.3232,204.6432,204.2553,204.6238,8474.0
2024-02-16 12:10:00,211.09,211.43,211.06,211.07,4061.0,204.6916,205.0213,204.6626,204.6722,4061.0
2024-02-16 12:20:00,211.12,211.44,211.07,211.38,6199.0,204.7207,205.031,204.6722,204.9729,6199.0
2024-02-16 12:30:00,211.42,211.54,211.33,211.41,6315.0,205.0116,205.128,204.9244,205.0019,6315.0
2024-02-16 12:40:00,211.44,211.61,211.39,211.53,4451.0,205.031,205.1959,204.9826,205.1183,4451.0
2024-02-16 12:50:00,211.52,211.58,211.45,211.52,6582.0,205.1086,205.1668,205.0407,205.1086,6582.0
2024-02-16 13:00:00,211.47,211.55,211.25,211.34,3516.0,205.0601,205.1377,204.8468,204.9341,3516.0
2024-02-16 13:10:00,211.29,211.56,211.2,211.54,14996.0,204.8856,205.1474,204.7983,205.128,14996.0
2024-02-16 13:20:00,211.54,211.87,211.49,211.85,9827.0,205.128,205.448,205.0795,205.4286,9827.0
2024-02-16 13:30:00,211.81,212.0,211.77,211.95,5325.0,205.3898,205.5741,205.351,205.5256,5325.0
2024-02-16 13:40:00,211.96,212.0,211.62,211.71,10403.0,205.5353,205.5741,205.2056,205.2929,10403.0
2024-02-16 13:50:00,211.7,211.86,211.62,211.86,3063.0,205.2832,205.4383,205.2056,205.4383,3063.0
2024-02-16 14:00:00,211.86,211.94,211.76,211.86,3936.0,205.4383,205.5159,205.3413,205.4383,3936.0
2024-02-16 14:10:00,211.79,211.92,211.79,211.85,5246.0,205.3704,205.4965,205.3704,205.4286,5246.0
2024-02-16 14:20:00,211.78,211.82,211.72,211.82,3416.0,205.3607,205.3995,205.3025,205.3995,3416.0
2024-02-16 14:30:00,211.8,211.8,211.55,211.59,1919.0,205.3801,205.3801,205.1377,205.1765,1919.0
2024-02-16 14:40:00,211.56,211.61,211.01,211.15,2932.0,205.1474,205.1959,204.6141,204.7498,2932.0
2024-02-16 14:50:00,211.05,211.39,210.97,211.07,5630.0,204.6529,204.9826,204.5753,204.6722,5630.0
2024-02-16 15:00:00,211.18,211.29,211.14,211.21,6735.0,204.7789,204.8856,204.7401,204.808,6735.0
2024-02-16 15:10:00,211.21,211.33,211.0,211.33,15937.0,204.808,204.9244,204.6044,204.9244,15937.0
2024-02-16 15:20:00,211.34,211.5,211.3,211.41,6087.0,204.9341,205.0892,204.8953,205.0019,6087.0
2024-02-16 15:30:00,211.41,211.6,211.36,211.56,8289.0,205.0019,205.1862,204.9535,205.1474,8289.0
2024-02-16 15:40:00,211.56,211.64,211.33,211.41,18729.0,205.1474,205.225,204.9244,205.0019,18729.0
2024-02-16 15:50:00,211.44,211.99,211.44,211.96,100564.0,205.031,205.5644,205.031,205.5353,100564.0
2024-02-20 09:30:00,212.65,213.95,212.65,213.26,41026.0,206.2044,207.465,206.2044,206.7959,41026.0
2024-02-20 09:40:00,213.18,213.49,212.98,213.28,20867.0,206.7183,207.0189,206.5244,206.8153,20867.0
2024-02-20 09:50:00,213.45,214.33,213.4,214.04,20353.0,206.9801,207.8334,206.9316,207.5522,20353.0
2024-02-20 10:00:00,214.0,214.29,213.65,214.02,17379.0,207.5134,207.7946,207.174,207.5328,17379.0
2024-02-20 10:10:00,213.95,214.63,213.78,214.63,19840.0,207.465,208.1243,207.3001,208.1243,19840.0
2024-02-20 10:20:00,214.58,215.34,214.51,215.08,37632.0,208.0759,208.8128,208.008,208.5607,37632.0
2024-02-20 10:30:00,215.18,215.23,214.58,214.71,14892.0,208.6577,208.7062,208.0759,208.2019,14892.0
2024-02-20 10:40:00,214.63,214.78,214.3,214.53,12391.0,208.1243,208.2698,207.8043,208.0274,12391.0
2024-02-20 10:50:00,214.5,214.77,213.83,214.19,28621.0,207.9983,208.2601,207.3486,207.6977,28621.0
2024-02-20 11:00:00,214.26,214.62,213.98,214.41,11021.0,207.7656,208.1146,207.494,207.911,11021.0
2024-02-20 11:10:00,214.47,214.73,214.23,214.73,12226.0,207.9692,208.2213,207.7365,208.2213,12226.0
2024-02-20 11:20:00,214.7,214.88,214.47,214.7,31707.0,208.1922,208.3668,207.9692,208.1922,31707.0
2024-02-20 11:30:00,214.68,214.72,214.39,214.58,14166.0,208.1728,208.2116,207.8916,208.0759,14166.0
2024-02-20 11:40:00,214.57,214.58,214.07,214.08,14071.0,208.0662,208.0759,207.5813,207.591,14071.0
2024-02-20 11:50:00,214.11,214.72,214.07,214.37,13946.0,207.6201,208.2116,207.5813,207.8722,13946.0
2024-02-20 12:00:00,214.37,214.42,213.86,214.42,6391.0,207.8722,207.9207,207.3777,207.9207,6391.0
2024-02-20 12:10:00,214.3,214.3,213.84,213.93,6237.0,207.8043,207.8043,207.3583,207.4456,6237.0
2024-02-20 12:20:00,213.86,213.93,213.52,213.65,4894.0,207.3777,207.4456,207.048,207.174,4894.0
2024-02-20 12:30:00,213.51,213.61,213.0,213.0,12953.0,207.0383,207.1353,206.5437,206.5437,12953.0
2024-02-20 12:40:00,213.03,213.91,212.71,212.71,20473.0,206.5728,207.4262,206.2625,206.2625,20473.0
2024-02-20 12:50:00,212.76,213.19,212.62,213.19,8568.0,206.311,206.728,206.1753,206.728,8568.0
2024-02-20 13:00:00,213.06,213.26,213.02,213.04,9506.0,206.6019,206.7959,206.5631,206.5825,9506.0
2024-02-20 13:10:00,213.09,213.14,212.72,212.79,5223.0,206.631,206.6795,206.2722,206.3401,5223.0
2024-02-20 13:20:00,212.83,213.18,212.5,212.61,18304.0,206.3789,206.7183,206.0589,206.1656,18304.0
2024-02-20 13:30:00,212.68,212.7,212.4,212.59,3802.0,206.2334,206.2528,205.9619,206.1462,3802.0
2024-02-20 13:40:00,212.6,212.83,212.56,212.67,5586.0,206.1559,206.3789,206.1171,206.2238,5586.0
2024-02-20 13:50:00,212.7,212.85,212.63,212.67,6137.0,206.2528,206.3983,206.185,206.2238,6137.0
2024-02-20 14:00:00,212.68,213.05,212.65,213.05,4589.0,206.2334,206.5922,206.2044,206.5922,4589.0
2024-02-20 14:10:00,213.06,213.07,212.83,213.06,7988.0,206.6019,206.6116,206.3789,206.6019,7988.0
2024-02-20 14:20:00,213.13,213.15,212.97,213.15,4647.0,206.6698,206.6892,206.5147,206.6892,4647.0
2024-02-20 14:30:00,213.06,213.06,212.67,212.75,4914.0,206.6019,206.6019,206.2238,206.3013,4914.0
2024-02-20 14:40:00,212.81,213.01,212.75,212.98,7791.0,206.3595,206.5534,206.3013,206.5244,7791.0
2024-02-20 14:50:00,213.04,213.21,212.96,213.06,5408.0,206.5825,206.7474,206.505,206.6019,5408.0
2024-02-20 15:00:00,213.05,213.05,212.63,212.63,6856.0,206.5922,206.5922,206.185,206.185,6856.0
2024-02-20 15:10:00,212.64,212.76,212.33,212.42,5715.0,206.1947,206.311,205.8941,205.9813,5715.0
2024-02-20 15:20:00,212.22,212.39,212.22,212.33,9452.0,205.7874,205.9522,205.7874,205.8941,9452.0
2024-02-20 15:30:00,212.37,212.41,211.52,211.67,16144.0,205.9328,205.9716,205.1086,205.2541,16144.0
2024-02-20 15:40:00,211.72,211.72,211.28,211.48,28689.0,205.3025,205.3025,204.8759,205.0698,28689.0
2024-02-20 15:50:00,211.44,211.87,211.36,211.86,61370.0,205.031,205.448,204.9535,205.4383,61370.0
2024-02-21 09:30:00,212.0,212.37,211.59,212.1,17810.0,205.5741,205.9328,205.1765,205.671,17810.0
2024-02-21 09:40:00,212.0,212.26,211.72,211.85,10325.0,205.5741,205.8262,205.3025,205.4286,10325.0
2024-02-21 09:50:00,211.86,212.2,211.35,211.45,7727.0,205.4383,205.768,204.9438,205.0407,7727.0
2024-02-21 10:00:00,211.41,212.01,211.39,211.84,13703.0,205.0019,205.5838,204.9826,205.4189,13703.0
2024-02-21 10:10:00,211.77,212.67,211.76,212.58,15808.0,205.351,206.2238,205.3413,206.1365,15808.0
2024-02-21 10:20:00,212.67,212.93,212.22,212.3,24347.0,206.2238,206.4759,205.7874,205.865,24347.0
2024-02-21 10:30:00,212.18,212.48,211.95,212.42,11496.0,205.7486,206.0395,205.5256,205.9813,11496.0
2024-02-21 10:40:00,212.36,212.46,212.12,212.12,16361.0,205.9231,206.0201,205.6904,205.6904,16361.0
2024-02-21 10:50:00,212.25,212.31,211.91,211.91,7750.0,205.8165,205.8747,205.4868,205.4868,7750.0
2024-02-21 11:00:00,211.92,212.28,211.92,212.23,4375.0,205.4965,205.8456,205.4965,205.7971,4375.0
2024-02-21 11:10:00,212.16,212.57,212.15,212.39,8548.0,205.7292,206.1268,205.7195,205.9522,8548.0
2024-02-21 11:20:00,212.35,212.72,212.35,212.61,7500.0,205.9135,206.2722,205.9135,206.1656,7500.0
2024-02-21 11:30:00,212.6,212.68,212.5,212.66,3474.0,206.1559,206.2334,206.0589,206.2141,3474.0
2024-02-21 11:40:00,212.64,213.13,212.62,213.1,20849.0,206.1947,206.6698,206.1753,206.6407,20849.0
2024-02-21 11:50:00,213.02,213.06,212.83,212.89,4379.0,206.5631,206.6019,206.3789,206.4371,4379.0
2024-02-21 12:00:00,212.84,212.85,212.61,212.74,4892.0,206.3886,206.3983,206.1656,206.2916,4892.0
2024-02-21 12:10:00,212.8,213.28,212.8,212.97,14042.0,206.3498,206.8153,206.3498,206.5147,14042.0
2024-02-21 12:20:00,212.93,213.03,212.54,212.54,6521.0,206.4759,206.5728,206.0977,206.0977,6521.0
2024-02-21 12:30:00,212.58,212.63,212.39,212.46,6617.0,206.1365,206.185,205.9522,206.0201,6617.0
2024-02-21 12:40:00,212.44,212.78,212.3,212.78,8156.0,206.0007,206.3304,205.865,206.3304,8156.0
2024-02-21 12:50:00,212.65,212.79,212.62,212.67,4159.0,206.2044,206.3401,206.1753,206.2238,4159.0
2024-02-21 13:00:00,212.7,212.71,212.39,212.63,15413.0,206.2528,206.2625,205.9522,206.185,15413.0
2024-02-21 13:10:00,212.54,212.63,212.41,212.53,3780.0,206.0977,206.185,205.9716,206.088,3780.0
2024-02-21 13:20:00,212.53,212.86,212.53,212.86,5751.0,206.088,206.408,206.088,206.408,5751.0
2024-02-21 13:30:00,212.86,213.29,212.81,213.29,7650.0,206.408,206.825,206.3595,206.825,7650.0
2024-02-21 13:40:00,213.31,213.4,213.1,213.36,6095.0,206.8444,206.9316,206.6407,206.8928,6095.0
2024-02-21 13:50:00,213.43,213.44,213.06,213.15,3149.0,206.9607,206.9704,206.6019,206.6892,3149.0
2024-02-21 14:00:00,213.19,213.2,212.84,212.98,6995.0,206.728,206.7377,206.3886,206.5244,6995.0
2024-02-21 14:10:00,213.05,213.32,212.94,212.94,7177.0,206.5922,206.854,206.4856,206.4856,7177.0
2024-02-21 14:20:00,212.91,213.24,212.82,213.23,11032.0,206.4565,206.7765,206.3692,206.7668,11032.0
2024-02-21 14:30:00,213.23,213.23,212.82,212.89,6626.0,206.7668,206.7668,206.3692,206.4371,6626.0
2024-02-21 14:40:00,212.89,213.26,212.89,213.16,4705.0,206.4371,206.7959,206.4371,206.6989,4705.0
2024-02-21 14:50:00,213.16,213.31,213.16,213.24,4036.0,206.6989,206.8444,206.6989,206.7765,4036.0
2024-02-21 15:00:00,213.24,213.24,212.81,212.85,5536.0,206.7765,206.7765,206.3595,206.3983,5536.0
2024-02-21 15:10:00,212.92,213.0,212.54,212.71,14300.0,206.4662,206.5437,206.0977,206.2625,14300.0
2024-02-21 15:20:00,212.59,212.61,212.46,212.54,7933.0,206.1462,206.1656,206.0201,206.0977,7933.0
2024-02-21 15:30:00,212.58,213.0,212.46,213.0,17305.0,206.1365,206.5437,206.0201,206.5437,17305.0
2024-02-21 15:40:00,212.93,213.28,212.84,213.03,24033.0,206.4759,206.8153,206.3886,206.5728,24033.0
2024-02-21 15:50:00,213.03,213.85,213.03,213.75,51056.0,206.5728,207.368,206.5728,207.271,51056.0
2024-02-22 09:30:00,213.22,213.22,211.61,211.73,25786.0,206.7571,206.7571,205.1959,205.3122,25786.0
2024-02-22 09:40:00,211.64,211.96,211.36,211.81,8596.0,205.225,205.5353,204.9535,205.3898,8596.0
2024-02-22 09:50:00,211.84,212.45,211.84,212.07,7688.0,205.4189,206.0104,205.4189,205.6419,7688.0
2024-02-22 10:00:00,212.2,212.52,211.87,212.0,2574.0,205.768,206.0783,205.448,205.5741,2574.0
2024-02-22 10:10:00,211.86,212.16,211.82,211.89,5290.0,205.4383,205.7292,205.3995,205.4674,5290.0
2024-02-22 10:20:00,211.75,211.98,211.67,211.76,1000.0,205.3316,205.5547,205.2541,205.3413,1000.0
2024-02-22 10:30:00,211.75,211.75,211.19,211.2,8462.0,205.3316,205.3316,204.7886,204.7983,8462.0
2024-02-22 10:40:00,211.33,211.8,211.3,211.8,4508.0,204.9244,205.3801,204.8953,205.3801,4508.0
2024-02-22 10:50:00,211.8,212.08,211.7,212.08,9841.0,205.3801,205.6516,205.2832,205.6516,9841.0
2024-02-22 11:00:00,212.2,212.33,211.69,211.73,3754.0,205.768,205.8941,205.2735,205.3122,3754.0
2024-02-22 11:10:00,211.92,212.11,211.92,212.03,2922.0,205.4965,205.6807,205.4965,205.6032,2922.0
2024-02-22 11:20:00,211.95,212.18,211.89,212.18,3706.0,205.5256,205.7486,205.4674,205.7486,3706.0
2024-02-22 11:30:00,212.21,212.49,212.13,212.49,10398.0,205.7777,206.0492,205.7001,206.0492,10398.0
2024-02-22 11:40:00,212.53,212.93,212.12,212.13,10717.0,206.088,206.4759,205.6904,205.7001,10717.0
2024-02-22 11:50:00,212.2,212.59,212.18,212.46,11605.0,205.768,206.1462,205.7486,206.0201,11605.0
2024-02-22 12:00:00,212.47,212.84,212.45,212.77,2056.0,206.0298,206.3886,206.0104,206.3207,2056.0
2024-02-22 12:10:00,212.7,212.85,212.66,212.81,4762.0,206.2528,206.3983,206.2141,206.3595,4762.0
2024-02-22 12:20:00,212.78,212.89,212.72,212.8,7300.0,206.3304,206.4371,206.2722,206.3498,7300.0
2024-02-22 12:30:00,212.84,213.07,212.72,213.05,5218.0,206.3886,206.6116,206.2722,206.5922,5218.0
2024-02-22 12:40:00,213.05,213.28,212.94,213.1,2650.0,206.5922,206.8153,206.4856,206.6407,2650.0
2024-02-22 12:50:00,213.05,213.2,213.01,213.13,3417.0,206.5922,206.7377,206.5534,206.6698,3417.0
2024-02-22 13:00:00,212.98,213.0,212.66,212.95,15442.0,206.5244,206.5437,206.2141,206.4953,15442.0
2024-02-22 13:10:00,212.85,212.85,212.55,212.68,7957.0,206.3983,206.3983,206.1074,206.2334,7957.0
2024-02-22 13:20:00,212.75,212.92,212.73,212.89,9276.0,206.3013,206.4662,206.2819,206.4371,9276.0
2024-02-22 13:30:00,212.9,212.98,212.83,212.9,7449.0,206.4468,206.5244,206.3789,206.4468,7449.0
2024-02-22 13:40:00,212.95,212.96,212.71,212.78,6831.0,206.4953,206.505,206.2625,206.3304,6831.0
2024-02-22 13:50:00,212.77,212.8,212.51,212.6,5412.0,206.3207,206.3498,206.0686,206.1559,5412.0
2024-02-22 14:00:00,212.61,212.76,212.61,212.71,8615.0,206.1656,206.311,206.1656,206.2625,8615.0
2024-02-22 14:10:00,212.71,213.06,212.7,212.98,9022.0,206.2625,206.6019,206.2528,206.5244,9022.0
2024-02-22 14:20:00,213.06,213.19,213.0,213.05,12287.0,206.6019,206.728,206.5437,206.5922,12287.0
2024-02-22 14:30:00,213.06,213.12,212.88,212.91,13242.0,206.6019,206.6601,206.4274,206.4565,13242.0
2024-02-22 14:40:00,212.85,212.88,212.42,212.51,3433.0,206.3983,206.4274,205.9813,206.0686,3433.0
2024-02-22 14:50:00,212.42,212.48,211.86,211.97,25648.0,205.9813,206.0395,205.4383,205.545,25648.0
2024-02-22 15:00:00,212.03,212.22,211.97,211.97,20164.0,205.6032,205.7874,205.545,205.545,20164.0
2024-02-22 15:10:00,211.99,212.5,211.95,212.46,11123.0,205.5644,206.0589,205.5256,206.0201,11123.0
2024-02-22 15:20:00,212.52,213.1,212.41,213.0,13618.0,206.0783,206.6407,205.9716,206.5437,13618.0
2024-02-22 15:30:00,213.03,213.03,212.63,212.91,9503.0,206.5728,206.5728,206.185,206.4565,9503.0
2024-02-22 15:40:00,212.97,213.2,212.96,213.15,20097.0,206.5147,206.7377,206.505,206.6892,20097.0
2024-02-22 15:50:00,213.2,213.66,213.19,213.34,53412.0,206.7377,207.1837,206.728,206.8734,53412.0
2024-02-23 09:30:00,214.0,214.44,213.25,214.28,17658.0,207.5134,207.9401,206.7862,207.785,17658.0
2024-02-23 09:40:00,214.23,214.95,214.15,214.95,10271.0,207.7365,208.4346,207.6589,208.4346,10271.0
2024-02-23 09:50:00,214.8,215.61,214.76,215.51,16178.0,208.2892,209.0746,208.2504,208.9777,16178.0
2024-02-23 10:00:00,215.5,215.75,215.05,215.71,19667.0,208.968,209.2104,208.5316,209.1716,19667.0
2024-02-23 10:10:00,215.78,215.78,215.38,215.53,9755.0,209.2395,209.2395,208.8516,208.9971,9755.0
2024-02-23 10:20:00,215.65,216.17,215.45,215.7,18513.0,209.1134,209.6177,208.9195,209.1619,18513.0
2024-02-23 10:30:00,215.49,215.5,214.09,214.85,83021.0,208.9583,208.968,207.6007,208.3377,83021.0
2024-02-23 10:40:00,215.12,215.33,214.84,215.05,12045.0,208.5995,208.8031,208.328,208.5316,12045.0
2024-02-23 10:50:00,215.06,215.77,214.97,215.69,7185.0,208.5413,209.2298,208.454,209.1522,7185.0
2024-02-23 11:00:00,215.69,215.75,215.35,215.58,5976.0,209.1522,209.2104,208.8225,209.0455,5976.0
2024-02-23 11:10:00,215.65,215.65,215.18,215.25,9962.0,209.1134,209.1134,208.6577,208.7255,9962.0
2024-02-23 11:20:00,215.19,215.54,214.95,215.53,16250.0,208.6674,209.0068,208.4346,208.9971,16250.0
2024-02-23 11:30:00,215.53,215.93,215.45,215.93,33127.0,208.9971,209.3849,208.9195,209.3849,33127.0
2024-02-23 11:40:00,215.87,215.91,215.57,215.71,11406.0,209.3268,209.3655,209.0358,209.1716,11406.0
2024-02-23 11:50:00,215.68,215.7,215.21,215.21,7473.0,209.1425,209.1619,208.6868,208.6868,7473.0
2024-02-23 12:00:00,215.22,215.41,215.14,215.33,8097.0,208.6965,208.8807,208.6189,208.8031,8097.0
2024-02-23 12:10:00,215.28,215.67,215.27,215.59,14692.0,208.7546,209.1328,208.7449,209.0552,14692.0
2024-02-23 12:20:00,215.66,215.7,215.42,215.46,83150.0,209.1231,209.1619,208.8904,208.9292,83150.0
2024-02-23 12:30:00,215.4,215.67,215.4,215.55,11220.0,208.871,209.1328,208.871,209.0165,11220.0
2024-02-23 12:40:00,215.55,215.71,215.4,215.56,7252.0,209.0165,209.1716,208.871,209.0262,7252.0
2024-02-23 12:50:00,215.44,215.51,215.24,215.29,5147.0,208.9098,208.9777,208.7159,208.7643,5147.0
2024-02-23 13:00:00,215.18,215.18,214.88,215.03,17169.0,208.6577,208.6577,208.3668,208.5122,17169.0
2024-02-23 13:10:00,215.03,215.15,214.97,215.15,5878.0,208.5122,208.6286,208.454,208.6286,5878.0
2024-02-23 13:20:00,215.04,215.04,214.78,215.01,9127.0,208.5219,208.5219,208.2698,208.4928,9127.0
2024-02-23 13:30:00,215.01,215.06,214.94,214.99,4539.0,208.4928,208.5413,208.4249,208.4734,4539.0
2024-02-23 13:40:00,214.95,214.99,214.91,214.95,6955.0,208.4346,208.4734,208.3959,208.4346,6955.0
2024-02-23 13:50:00,214.95,215.01,214.58,214.58,6169.0,208.4346,208.4928,208.0759,208.0759,6169.0
2024-02-23 14:00:00,214.65,215.07,214.62,215.02,11557.0,208.1437,208.551,208.1146,208.5025,11557.0
2024-02-23 14:10:00,215.02,215.3,215.02,215.06,9689.0,208.5025,208.774,208.5025,208.5413,9689.0
2024-02-23 14:20:00,215.02,215.07,214.81,214.92,7140.0,208.5025,208.551,208.2989,208.4056,7140.0
2024-02-23 14:30:00,214.87,214.99,214.82,214.88,3559.0,208.3571,208.4734,208.3086,208.3668,3559.0
2024-02-23 14:40:00,215.0,215.01,214.89,214.93,5330.0,208.4831,208.4928,208.3765,208.4152,5330.0
2024-02-23 14:50:00,214.93,215.13,214.89,215.13,9782.0,208.4152,208.6092,208.3765,208.6092,9782.0
2024-02-23 15:00:00,215.16,215.25,215.02,215.05,16837.0,208.6383,208.7255,208.5025,208.5316,16837.0
2024-02-23 15:10:00,214.99,215.19,214.97,215.18,8869.0,208.4734,208.6674,208.454,208.6577,8869.0
2024-02-23 15:20:00,215.21,215.27,215.09,215.09,11891.0,208.6868,208.7449,208.5704,208.5704,11891.0
2024-02-23 15:30:00,215.09,215.09,214.86,215.01,13032.0,208.5704,208.5704,208.3474,208.4928,13032.0
2024-02-23 15:40:00,214.99,215.0,214.85,214.97,11392.0,208.4734,208.4831,208.3377,208.454,11392.0
2024-02-23 15:50:00,214.99,215.01,214.41,214.44,63252.0,208.4734,208.4928,207.911,207.9401,63252.0
2024-02-26 09:30:00,214.45,214.68,213.46,214.28,14840.0,207.9498,208.1728,206.9898,207.785,14840.0
2024-02-26 09:40:00,214.31,214.33,213.92,213.99,4955.0,207.814,207.8334,207.4359,207.5037,4955.0
2024-02-26 09:50:00,214.14,214.72,214.09,214.58,10771.0,207.6492,208.2116,207.6007,208.0759,10771.0
2024-02-26 10:00:00,214.64,214.65,214.0,214.0,7666.0,208.134,208.1437,207.5134,207.5134,7666.0
2024-02-26 10:10:00,213.98,214.13,213.46,213.46,10299.0,207.494,207.6395,206.9898,206.9898,10299.0
2024-02-26 10:20:00,213.47,213.53,213.33,213.46,4692.0,206.9995,207.0577,206.8637,206.9898,4692.0
2024-02-26 10:30:00,213.43,213.63,213.31,213.34,7368.0,206.9607,207.1547,206.8444,206.8734,7368.0
2024-02-26 10:40:00,213.36,213.45,212.89,212.89,3173.0,206.8928,206.9801,206.4371,206.4371,3173.0
2024-02-26 10:50:00,212.83,212.83,212.31,212.46,5518.0,206.3789,206.3789,205.8747,206.0201,5518.0
2024-02-26 11:00:00,212.49,212.79,212.4,212.72,5395.0,206.0492,206.3401,205.9619,206.2722,5395.0
2024-02-26 11:10:00,212.65,213.04,212.64,213.04,7634.0,206.2044,206.5825,206.1947,206.5825,7634.0
2024-02-26 11:20:00,213.07,213.43,213.07,213.37,5549.0,206.6116,206.9607,206.6116,206.9025,5549.0
2024-02-26 11:30:00,213.31,213.31,213.13,213.15,2588.0,206.8444,206.8444,206.6698,206.6892,2588.0
2024-02-26 11:40:00,213.19,213.38,213.17,213.28,11434.0,206.728,206.9122,206.7086,206.8153,11434.0
2024-02-26 11:50:00,213.44,213.59,213.26,213.26,16402.0,206.9704,207.1159,206.7959,206.7959,16402.0
2024-02-26 12:00:00,213.23,213.24,212.91,213.05,7224.0,206.7668,206.7765,206.4565,206.5922,7224.0
2024-02-26 12:10:00,213.04,213.2,212.95,212.99,14290.0,206.5825,206.7377,206.4953,206.5341,14290.0
2024-02-26 12:20:00,212.96,213.03,212.88,212.88,3949.0,206.505,206.5728,206.4274,206.4274,3949.0
2024-02-26 12:30:00,212.93,212.93,212.4,212.41,11658.0,206.4759,206.4759,205.9619,205.9716,11658.0
2024-02-26 12:40:00,212.39,212.68,212.19,212.68,19750.0,205.9522,206.2334,205.7583,206.2334,19750.0
2024-02-26 12:50:00,212.69,212.85,212.6,212.78,5080.0,206.2431,206.3983,206.1559,206.3304,5080.0
2024-02-26 13:00:00,212.79,212.87,212.27,212.28,8569.0,206.3401,206.4177,205.8359,205.8456,8569.0
2024-02-26 13:10:00,212.3,212.42,212.14,212.14,4741.0,205.865,205.9813,205.7098,205.7098,4741.0
2024-02-26 13:20:00,212.21,212.21,211.7,211.71,10317.0,205.7777,205.7777,205.2832,205.2929,10317.0
2024-02-26 13:30:00,211.67,211.71,211.48,211.66,7029.0,205.2541,205.2929,205.0698,205.2444,7029.0
2024-02-26 13:40:00,211.72,211.83,211.57,211.57,6065.0,205.3025,205.4092,205.1571,205.1571,6065.0
2024-02-26 13:50:00,211.57,211.73,211.48,211.67,8509.0,205.1571,205.3122,205.0698,205.2541,8509.0
2024-02-26 14:00:00,211.72,211.72,211.39,211.64,7553.0,205.3025,205.3025,204.9826,205.225,7553.0
2024-02-26 14:10:00,211.53,211.61,211.35,211.43,4989.0,205.1183,205.1959,204.9438,205.0213,4989.0
2024-02-26 14:20:00,211.39,211.81,211.39,211.67,9308.0,204.9826,205.3898,204.9826,205.2541,9308.0
2024-02-26 14:30:00,211.68,212.25,211.68,212.13,10414.0,205.2638,205.8165,205.2638,205.7001,10414.0
2024-02-26 14:40:00,212.1,212.24,212.0,212.24,4462.0,205.671,205.8068,205.5741,205.8068,4462.0
2024-02-26 14:50:00,212.27,212.66,212.24,212.55,8144.0,205.8359,206.2141,205.8068,206.1074,8144.0
2024-02-26 15:00:00,212.61,212.67,212.46,212.6,9205.0,206.1656,206.2238,206.0201,206.1559,9205.0
2024-02-26 15:10:00,212.59,212.84,212.58,212.83,9057.0,206.1462,206.3886,206.1365,206.3789,9057.0
2024-02-26 15:20:00,212.86,213.05,212.55,212.62,14910.0,206.408,206.5922,206.1074,206.1753,14910.0
2024-02-26 15:30:00,212.61,212.71,212.42,212.63,15560.0,206.1656,206.2625,205.9813,206.185,15560.0
2024-02-26 15:40:00,212.68,212.74,212.26,212.43,21376.0,206.2334,206.2916,205.8262,205.991,21376.0
2024-02-26 15:50:00,212.49,212.49,211.72,211.72,64781.0,206.0492,206.0492,205.3025,205.3025,64781.0
2024-02-27 09:30:00,211.47,211.91,210.58,211.45,26061.0,205.0601,205.4868,204.1971,205.0407,26061.0
2024-02-27 09:40:00,211.67,212.28,211.1,211.11,9213.0,205.2541,205.8456,204.7013,204.711,9213.0
2024-02-27 09:50:00,210.85,210.85,210.14,210.42,6866.0,204.4589,204.4589,203.7704,204.042,6866.0
2024-02-27 10:00:00,210.35,210.82,210.2,210.4,17395.0,203.9741,204.4298,203.8286,204.0226,17395.0
2024-02-27 10:10:00,210.31,210.45,210.15,210.38,12875.0,203.9353,204.071,203.7801,204.0032,12875.0
2024-02-27 10:20:00,210.38,210.52,210.2,210.44,6460.0,204.0032,204.1389,203.8286,204.0613,6460.0
2024-02-27 10:30:00,210.43,210.43,209.59,209.9,17754.0,204.0516,204.0516,203.2371,203.5377,17754.0
2024-02-27 10:40:00,209.9,210.67,209.9,210.48,33266.0,203.5377,204.2844,203.5377,204.1001,33266.0
2024-02-27 10:50:00,210.59,210.75,210.48,210.6,8187.0,204.2068,204.3619,204.1001,204.2165,8187.0
2024-02-27 11:00:00,210.66,210.84,210.66,210.81,6190.0,204.2747,204.4492,204.2747,204.4201,6190.0
2024-02-27 11:10:00,210.84,210.86,210.58,210.63,4849.0,204.4492,204.4686,204.1971,204.2456,4849.0
2024-02-27 11:20:00,210.66,211.31,210.63,211.31,11111.0,204.2747,204.905,204.2456,204.905,11111.0
2024-02-27 11:30:00,211.3,211.31,211.0,211.03,7995.0,204.8953,204.905,204.6044,204.6335,7995.0
2024-02-27 11:40:00,210.99,211.15,210.95,211.13,7627.0,204.5947,204.7498,204.5559,204.7304,7627.0
2024-02-27 11:50:00,211.18,211.21,210.9,211.0,6298.0,204.7789,204.808,204.5074,204.6044,6298.0
2024-02-27 12:00:00,210.94,210.98,210.75,210.78,4453.0,204.5462,204.585,204.3619,204.391,4453.0
2024-02-27 12:10:00,210.72,210.84,210.69,210.79,3506.0,204.3329,204.4492,204.3038,204.4007,3506.0
2024-02-27 12:20:00,210.83,210.95,210.81,210.93,3090.0,204.4395,204.5559,204.4201,204.5365,3090.0
2024-02-27 12:30:00,210.98,211.33,210.9,211.26,3405.0,204.585,204.9244,204.5074,204.8565,3405.0
2024-02-27 12:40:00,211.26,211.52,211.23,211.23,4096.0,204.8565,205.1086,204.8274,204.8274,4096.0
2024-02-27 12:50:00,211.23,211.61,211.2,211.34,7265.0,204.8274,205.1959,204.7983,204.9341,7265.0
2024-02-27 13:00:00,211.47,211.63,211.46,211.51,3537.0,205.0601,205.2153,205.0504,205.0989,3537.0
2024-02-27 13:10:00,211.47,211.68,211.42,211.44,13468.0,205.0601,205.2638,205.0116,205.031,13468.0
2024-02-27 13:20:00,211.41,211.56,211.32,211.35,5381.0,205.0019,205.1474,204.9147,204.9438,5381.0
2024-02-27 13:30:00,211.28,211.34,211.19,211.19,850.0,204.8759,204.9341,204.7886,204.7886,850.0
2024-02-27 13:40:00,211.1,211.21,210.88,210.89,9513.0,204.7013,204.808,204.488,204.4977,9513.0
2024-02-27 13:50:00,210.98,211.0,210.79,210.95,3533.0,204.585,204.6044,204.4007,204.5559,3533.0
2024-02-27 14:00:00,210.95,211.2,210.84,211.2,4243.0,204.5559,204.7983,204.4492,204.7983,4243.0
2024-02-27 14:10:00,211.14,211.46,211.12,211.24,14501.0,204.7401,205.0504,204.7207,204.8371,14501.0
2024-02-27 14:20:00,211.28,211.28,211.04,211.24,7668.0,204.8759,204.8759,204.6432,204.8371,7668.0
2024-02-27 14:30:00,211.15,211.26,210.91,211.01,7727.0,204.7498,204.8565,204.5171,204.6141,7727.0
2024-02-27 14:40:00,211.0,211.0,210.81,210.84,2694.0,204.6044,204.6044,204.4201,204.4492,2694.0
2024-02-27 14:50:00,210.85,211.05,210.65,211.0,8858.0,204.4589,204.6529,204.265,204.6044,8858.0
2024-02-27 15:00:00,211.0,211.53,211.0,211.52,8369.0,204.6044,205.1183,204.6044,205.1086,8369.0
2024-02-27 15:10:00,211.51,211.54,211.28,211.39,13863.0,205.0989,205.128,204.8759,204.9826,13863.0
2024-02-27 15:20:00,211.42,211.54,211.35,211.37,8620.0,205.0116,205.128,204.9438,204.9632,8620.0
2024-02-27 15:30:00,211.35,211.66,211.2,211.48,23695.0,204.9438,205.2444,204.7983,205.0698,23695.0
2024-02-27 15:40:00,211.44,211.77,211.32,211.77,17792.0,205.031,205.351,204.9147,205.351,17792.0
2024-02-27 15:50:00,211.91,211.96,211.71,211.71,53655.0,205.4868,205.5353,205.2929,205.2929,53655.0
2024-02-28 09:30:00,211.57,211.64,210.6,211.58,22250.0,205.1571,205.225,204.2165,205.1668,22250.0
2024-02-28 09:40:00,211.58,212.06,211.57,212.06,2665.0,205.1668,205.6322,205.1571,205.6322,2665.0
2024-02-28 09:50:00,212.13,212.26,211.93,212.06,4058.0,205.7001,205.8262,205.5062,205.6322,4058.0
2024-02-28 10:00:00,212.13,212.47,211.96,212.17,10256.0,205.7001,206.0298,205.5353,205.7389,10256.0
2024-02-28 10:10:00,212.17,212.58,212.16,212.21,3487.0,205.7389,206.1365,205.7292,205.7777,3487.0
2024-02-28 10:20:00,212.12,212.5,212.11,212.47,5540.0,205.6904,206.0589,205.6807,206.0298,5540.0
2024-02-28 10:30:00,212.43,212.87,212.42,212.8,5605.0,205.991,206.4177,205.9813,206.3498,5605.0
2024-02-28 10:40:00,212.78,213.31,212.76,213.3,8857.0,206.3304,206.8444,206.311,206.8347,8857.0
2024-02-28 10:50:00,213.41,213.6,213.21,213.6,13306.0,206.9413,207.1256,206.7474,207.1256,13306.0
2024-02-28 11:00:00,213.54,213.54,213.32,213.37,6288.0,207.0674,207.0674,206.854,206.9025,6288.0
2024-02-28 11:10:00,213.35,213.42,213.15,213.15,7527.0,206.8831,206.951,206.6892,206.6892,7527.0
2024-02-28 11:20:00,213.09,213.19,212.98,213.16,8074.0,206.631,206.728,206.5244,206.6989,8074.0
2024-02-28 11:30:00,213.13,213.16,212.92,213.04,5851.0,206.6698,206.6989,206.4662,206.5825,5851.0
2024-02-28 11:40:00,213.03,213.31,213.03,213.22,5490.0,206.5728,206.8444,206.5728,206.7571,5490.0
2024-02-28 11:50:00,213.3,213.53,213.25,213.44,6360.0,206.8347,207.0577,206.7862,206.9704,6360.0
2024-02-28 12:00:00,213.46,213.48,213.34,213.36,4387.0,206.9898,207.0092,206.8734,206.8928,4387.0
2024-02-28 12:10:00,213.37,213.45,213.29,213.34,4541.0,206.9025,206.9801,206.825,206.8734,4541.0
2024-02-28 12:20:00,213.34,213.5,213.32,213.5,6529.0,206.8734,207.0286,206.854,207.0286,6529.0
2024-02-28 12:30:00,213.48,213.51,213.32,213.32,3356.0,207.0092,207.0383,206.854,206.854,3356.0
2024-02-28 12:40:00,213.39,213.77,213.38,213.65,15528.0,206.9219,207.2904,206.9122,207.174,15528.0
2024-02-28 12:50:00,213.66,213.69,213.58,213.59,6326.0,207.1837,207.2128,207.1062,207.1159,6326.0
2024-02-28 13:00:00,213.6,213.73,213.58,213.63,5222.0,207.1256,207.2516,207.1062,207.1547,5222.0
2024-02-28 13:10:00,213.58,213.65,213.54,213.6,3817.0,207.1062,207.174,207.0674,207.1256,3817.0
2024-02-28 13:20:00,213.6,213.73,213.54,213.69,5767.0,207.1256,207.2516,207.0674,207.2128,5767.0
2024-02-28 13:30:00,213.71,213.94,213.68,213.91,13568.0,207.2322,207.4553,207.2031,207.4262,13568.0
2024-02-28 13:40:00,213.93,213.93,213.78,213.87,9624.0,207.4456,207.4456,207.3001,207.3874,9624.0
2024-02-28 13:50:00,213.84,214.13,213.83,213.94,10483.0,207.3583,207.6395,207.3486,207.4553,10483.0
2024-02-28 14:00:00,213.94,213.94,213.43,213.46,8185.0,207.4553,207.4553,206.9607,206.9898,8185.0
2024-02-28 14:10:00,213.53,213.58,213.39,213.55,5698.0,207.0577,207.1062,206.9219,207.0771,5698.0
2024-02-28 14:20:00,213.54,213.58,213.45,213.45,4657.0,207.0674,207.1062,206.9801,206.9801,4657.0
2024-02-28 14:30:00,213.42,213.59,213.33,213.58,19335.0,206.951,207.1159,206.8637,207.1062,19335.0
2024-02-28 14:40:00,213.59,213.77,213.42,213.77,5956.0,207.1159,207.2904,206.951,207.2904,5956.0
2024-02-28 14:50:00,213.79,214.06,213.74,213.8,25144.0,207.3098,207.5716,207.2613,207.3195,25144.0
2024-02-28 15:00:00,213.85,214.12,213.83,213.83,5928.0,207.368,207.6298,207.3486,207.3486,5928.0
2024-02-28 15:10:00,213.83,213.99,213.81,213.82,8945.0,207.3486,207.5037,207.3292,207.3389,8945.0
2024-02-28 15:20:00,213.84,213.84,213.45,213.7,12390.0,207.3583,207.3583,206.9801,207.2225,12390.0
2024-02-28 15:30:00,213.65,214.01,213.6,213.69,24838.0,207.174,207.5231,207.1256,207.2128,24838.0
2024-02-28 15:40:00,213.63,213.64,213.15,213.21,12529.0,207.1547,207.1644,206.6892,206.7474,12529.0
2024-02-28 15:50:00,213.25,213.32,213.06,213.2,54614.0,206.7862,206.854,206.6019,206.7377,54614.0
2024-02-29 09:30:00,213.41,213.41,212.33,212.76,12086.0,206.9413,206.9413,205.8941,206.311,12086.0
2024-02-29 09:40:00,212.88,213.11,212.66,212.66,5358.0,206.4274,206.6504,206.2141,206.2141,5358.0
2024-02-29 09:50:00,212.38,212.53,211.9,212.15,7153.0,205.9425,206.088,205.4771,205.7195,7153.0
2024-02-29 10:00:00,212.19,212.25,211.01,211.56,10066.0,205.7583,205.8165,204.6141,205.1474,10066.0
2024-02-29 10:10:00,211.56,211.7,211.0,211.26,5968.0,205.1474,205.2832,204.6044,204.8565,5968.0
2024-02-29 10:20:00,211.14,211.44,211.0,211.33,7358.0,204.7401,205.031,204.6044,204.9244,7358.0
2024-02-29 10:30:00,211.39,211.52,211.01,211.01,16294.0,204.9826,205.1086,204.6141,204.6141,16294.0
2024-02-29 10:40:00,211.01,211.54,211.01,211.49,11519.0,204.6141,205.128,204.6141,205.0795,11519.0
2024-02-29 10:50:00,211.56,211.91,211.47,211.84,10748.0,205.1474,205.4868,205.0601,205.4189,10748.0
2024-02-29 11:00:00,211.89,211.92,211.68,211.68,5603.0,205.4674,205.4965,205.2638,205.2638,5603.0
2024-02-29 11:10:00,211.68,211.82,211.54,211.63,6856.0,205.2638,205.3995,205.128,205.2153,6856.0
2024-02-29 11:20:00,211.58,211.65,211.47,211.54,7842.0,205.1668,205.2347,205.0601,205.128,7842.0
2024-02-29 11:30:00,211.45,211.6,211.3,211.3,6115.0,205.0407,205.1862,204.8953,204.8953,6115.0
2024-02-29 11:40:00,211.24,211.27,210.97,211.08,7918.0,204.8371,204.8662,204.5753,204.6819,7918.0
2024-02-29 11:50:00,211.09,211.09,210.5,210.84,29094.0,204.6916,204.6916,204.1195,204.4492,29094.0
2024-02-29 12:00:00,210.87,211.41,210.87,210.97,12934.0,204.4783,205.0019,204.4783,204.5753,12934.0
2024-02-29 12:10:00,211.07,211.34,210.99,211.34,5380.0,204.6722,204.9341,204.5947,204.9341,5380.0
2024-02-29 12:20:00,211.41,211.54,211.41,211.43,2944.0,205.0019,205.128,205.0019,205.0213,2944.0
2024-02-29 12:30:00,211.54,211.73,211.52,211.7,3836.0,205.128,205.3122,205.1086,205.2832,3836.0
2024-02-29 12:40:00,211.74,211.96,211.7,211.93,4478.0,205.3219,205.5353,205.2832,205.5062,4478.0
2024-02-29 12:50:00,212.06,212.06,211.57,211.67,5190.0,205.6322,205.6322,205.1571,205.2541,5190.0
2024-02-29 13:00:00,211.67,211.96,211.66,211.88,15329.0,205.2541,205.5353,205.2444,205.4577,15329.0
2024-02-29 13:10:00,211.82,212.04,211.73,211.84,5340.0,205.3995,205.6128,205.3122,205.4189,5340.0
2024-02-29 13:20:00,211.8,211.8,211.53,211.77,10983.0,205.3801,205.3801,205.1183,205.351,10983.0
2024-02-29 13:30:00,211.77,211.77,211.54,211.62,7012.0,205.351,205.351,205.128,205.2056,7012.0
2024-02-29 13:40:00,211.63,211.69,211.55,211.55,3358.0,205.2153,205.2735,205.1377,205.1377,3358.0
2024-02-29 13:50:00,211.57,211.57,211.43,211.43,4429.0,205.1571,205.1571,205.0213,205.0213,4429.0
2024-02-29 14:00:00,211.5,211.77,211.5,211.66,5145.0,205.0892,205.351,205.0892,205.2444,5145.0
2024-02-29 14:10:00,211.59,211.69,211.51,211.67,5456.0,205.1765,205.2735,205.0989,205.2541,5456.0
2024-02-29 14:20:00,211.59,211.67,211.48,211.51,4827.0,205.1765,205.2541,205.0698,205.0989,4827.0
2024-02-29 14:30:00,211.51,211.57,211.36,211.48,6812.0,205.0989,205.1571,204.9535,205.0698,6812.0
2024-02-29 14:40:00,211.47,211.54,211.44,211.51,4887.0,205.0601,205.128,205.031,205.0989,4887.0
2024-02-29 14:50:00,211.47,211.48,211.28,211.38,6865.0,205.0601,205.0698,204.8759,204.9729,6865.0
2024-02-29 15:00:00,211.4,211.81,211.3,211.68,29328.0,204.9922,205.3898,204.8953,205.2638,29328.0
2024-02-29 15:10:00,211.6,211.84,211.6,211.84,5710.0,205.1862,205.4189,205.1862,205.4189,5710.0
2024-02-29 15:20:00,211.8,212.11,211.78,211.97,20997.0,205.3801,205.6807,205.3607,205.545,20997.0
2024-02-29 15:30:00,211.97,212.04,211.69,211.83,16881.0,205.545,205.6128,205.2735,205.4092,16881.0
2024-02-29 15:40:00,211.83,212.41,211.78,212.37,28146.0,205.4092,205.9716,205.3607,205.9328,28146.0
2024-02-29 15:50:00,212.32,212.41,211.41,211.5,224021.0,205.8844,205.9716,205.0019,205.0892,224021.0
2024-03-01 09:30:00,211.22,211.35,210.0,210.0,11341.0,204.8177,204.9438,203.6347,203.6347,11341.0
2024-03-01 09:40:00,209.83,210.01,209.26,209.4,7336.0,203.4698,203.6444,202.9171,203.0529,7336.0
2024-03-01 09:50:00,209.34,209.65,209.04,209.42,11984.0,202.9947,203.2953,202.7038,203.0723,11984.0
2024-03-01 10:00:00,209.69,209.79,209.01,209.16,6053.0,203.3341,203.431,202.6747,202.8201,6053.0
2024-03-01 10:10:00,209.16,209.87,209.15,209.84,17405.0,202.8201,203.5086,202.8104,203.4795,17405.0
2024-03-01 10:20:00,209.92,210.79,209.92,210.77,6840.0,203.5571,204.4007,203.5571,204.3813,6840.0
2024-03-01 10:30:00,210.71,210.85,210.11,210.14,10808.0,204.3232,204.4589,203.7413,203.7704,10808.0
2024-03-01 10:40:00,210.15,210.34,210.12,210.19,6126.0,203.7801,203.9644,203.751,203.8189,6126.0
2024-03-01 10:50:00,210.18,210.35,209.73,209.87,23139.0,203.8092,203.9741,203.3729,203.5086,23139.0
2024-03-01 11:00:00,209.88,210.73,209.8,210.37,19817.0,203.5183,204.3426,203.4407,203.9935,19817.0
2024-03-01 11:10:00,210.32,210.68,210.12,210.12,9736.0,203.945,204.2941,203.751,203.751,9736.0
2024-03-01 11:20:00,210.16,210.35,209.87,209.87,25606.0,203.7898,203.9741,203.5086,203.5086,25606.0
2024-03-01 11:30:00,209.84,210.1,209.55,210.1,7223.0,203.4795,203.7317,203.1983,203.7317,7223.0
2024-03-01 11:40:00,210.08,210.09,209.85,209.88,3708.0,203.7123,203.722,203.4892,203.5183,3708.0
2024-03-01 11:50:00,209.93,210.09,209.76,210.07,6173.0,203.5668,203.722,203.402,203.7026,6173.0
2024-03-01 12:00:00,210.07,210.2,209.91,210.01,2435.0,203.7026,203.8286,203.5474,203.6444,2435.0
2024-03-01 12:10:00,210.0,210.32,210.0,210.3,5284.0,203.6347,203.945,203.6347,203.9256,5284.0
2024-03-01 12:20:00,210.34,210.55,210.3,210.3,7871.0,203.9644,204.168,203.9256,203.9256,7871.0
2024-03-01 12:30:00,210.29,210.29,210.06,210.06,3792.0,203.9159,203.9159,203.6929,203.6929,3792.0
2024-03-01 12:40:00,210.07,210.17,210.01,210.09,4190.0,203.7026,203.7995,203.6444,203.722,4190.0
2024-03-01 12:50:00,210.09,210.27,210.09,210.23,3795.0,203.722,203.8965,203.722,203.8577,3795.0
2024-03-01 13:00:00,210.12,210.12,209.94,210.07,18017.0,203.751,203.751,203.5765,203.7026,18017.0
2024-03-01 13:10:00,209.99,209.99,209.73,209.75,8366.0,203.625,203.625,203.3729,203.3923,8366.0
2024-03-01 13:20:00,209.75,209.87,209.68,209.81,6729.0,203.3923,203.5086,203.3244,203.4504,6729.0
2024-03-01 13:30:00,209.77,209.88,209.62,209.68,4862.0,203.4117,203.5183,203.2662,203.3244,4862.0
2024-03-01 13:40:00,209.7,209.85,209.59,209.69,6002.0,203.3438,203.4892,203.2371,203.3341,6002.0
2024-03-01 13:50:00,209.69,209.75,209.59,209.71,4248.0,203.3341,203.3923,203.2371,203.3535,4248.0
2024-03-01 14:00:00,209.7,209.9,209.7,209.84,8887.0,203.3438,203.5377,203.3438,203.4795,8887.0
2024-03-01 14:10:00,209.84,210.12,209.83,210.04,12605.0,203.4795,203.751,203.4698,203.6735,12605.0
2024-03-01 14:20:00,210.03,210.13,209.97,210.13,21892.0,203.6638,203.7607,203.6056,203.7607,21892.0
2024-03-01 14:30:00,210.1,210.14,210.02,210.1,7925.0,203.7317,203.7704,203.6541,203.7317,7925.0
2024-03-01 14:40:00,210.09,210.18,210.01,210.11,8604.0,203.722,203.8092,203.6444,203.7413,8604.0
2024-03-01 14:50:00,210.15,210.22,210.11,210.14,9625.0,203.7801,203.848,203.7413,203.7704,9625.0
2024-03-01 15:00:00,210.14,210.14,209.56,209.65,19971.0,203.7704,203.7704,203.208,203.2953,19971.0
2024-03-01 15:10:00,209.64,209.99,209.63,209.87,27975.0,203.2856,203.625,203.2759,203.5086,27975.0
2024-03-01 15:20:00,209.85,210.26,209.85,210.23,11392.0,203.4892,203.8868,203.4892,203.8577,11392.0
2024-03-01 15:30:00,210.19,210.23,209.92,209.96,14538.0,203.8189,203.8577,203.5571,203.5959,14538.0
2024-03-01 15:40:00,209.98,210.09,209.83,210.04,21936.0,203.6153,203.722,203.4698,203.6735,21936.0
2024-03-01 15:50:00,210.0,210.23,209.76,209.82,100246.0,203.6347,203.8577,203.402,203.4601,100246.0
2024-03-04 09:30:00,210.45,211.75,210.13,211.39,19196.0,204.071,205.3316,203.7607,204.9826,19196.0
2024-03-04 09:40:00,211.37,213.63,211.28,213.59,29955.0,204.9632,207.1547,204.8759,207.1159,29955.0
2024-03-04 09:50:00,213.61,215.12,213.54,214.96,24192.0,207.1353,208.5995,207.0674,208.4443,24192.0
2024-03-04 10:00:00,215.09,215.09,213.85,213.86,8319.0,208.5704,208.5704,207.368,207.3777,8319.0
2024-03-04 10:10:00,213.82,214.15,213.23,214.02,9584.0,207.3389,207.6589,206.7668,207.5328,9584.0
2024-03-04 10:20:00,214.0,214.38,213.54,214.12,19022.0,207.5134,207.8819,207.0674,207.6298,19022.0
2024-03-04 10:30:00,214.12,214.24,213.78,214.12,7672.0,207.6298,207.7462,207.3001,207.6298,7672.0
2024-03-04 10:40:00,214.15,214.69,214.15,214.58,7578.0,207.6589,208.1825,207.6589,208.0759,7578.0
2024-03-04 10:50:00,214.54,214.83,214.41,214.83,6807.0,208.0371,208.3183,207.911,208.3183,6807.0
2024-03-04 11:00:00,214.74,215.1,214.59,215.06,12646.0,208.231,208.5801,208.0856,208.5413,12646.0
2024-03-04 11:10:00,215.03,215.15,214.89,215.09,9790.0,208.5122,208.6286,208.3765,208.5704,9790.0
2024-03-04 11:20:00,215.09,215.66,215.08,215.56,16173.0,208.5704,209.1231,208.5607,209.0262,16173.0
2024-03-04 11:30:00,215.5,215.69,215.36,215.36,14482.0,208.968,209.1522,208.8322,208.8322,14482.0
2024-03-04 11:40:00,215.44,215.49,214.84,215.06,26499.0,208.9098,208.9583,208.328,208.5413,26499.0
2024-03-04 11:50:00,215.06,215.44,214.89,215.29,10414.0,208.5413,208.9098,208.3765,208.7643,10414.0
2024-03-04 12:00:00,215.24,215.59,215.18,215.55,8559.0,208.7159,209.0552,208.6577,209.0165,8559.0
2024-03-04 12:10:00,215.58,216.29,215.56,216.14,20727.0,209.0455,209.734,209.0262,209.5886,20727.0
2024-03-04 12:20:00,216.19,216.36,216.08,216.36,12172.0,209.6371,209.8019,209.5304,209.8019,12172.0
2024-03-04 12:30:00,216.34,216.86,216.27,216.62,12946.0,209.7825,210.2867,209.7146,210.054,12946.0
2024-03-04 12:40:00,216.67,216.67,216.36,216.36,10072.0,210.1025,210.1025,209.8019,209.8019,10072.0
2024-03-04 12:50:00,216.39,216.48,216.24,216.31,6447.0,209.831,209.9183,209.6855,209.7534,6447.0
2024-03-04 13:00:00,216.34,216.38,216.15,216.37,10596.0,209.7825,209.8213,209.5983,209.8116,10596.0
2024-03-04 13:10:00,216.42,216.77,216.4,216.77,11690.0,209.8601,210.1995,209.8407,210.1995,11690.0
2024-03-04 13:20:00,216.75,216.93,216.33,216.87,23623.0,210.1801,210.3546,209.7728,210.2964,23623.0
2024-03-04 13:30:00,216.95,216.98,216.4,216.54,14176.0,210.374,210.4031,209.8407,209.9764,14176.0
2024-03-04 13:40:00,216.56,216.59,216.28,216.52,9552.0,209.9958,210.0249,209.7243,209.9571,9552.0
2024-03-04 13:50:00,216.49,216.6,216.03,216.21,34472.0,209.928,210.0346,209.4819,209.6565,34472.0
2024-03-04 14:00:00,216.21,216.25,215.95,215.95,16843.0,209.6565,209.6952,209.4043,209.4043,16843.0
2024-03-04 14:10:00,216.0,216.0,215.77,215.91,10355.0,209.4528,209.4528,209.2298,209.3655,10355.0
2024-03-04 14:20:00,215.84,216.41,215.64,216.33,12319.0,209.2977,209.8504,209.1037,209.7728,12319.0
2024-03-04 14:30:00,216.32,216.62,216.25,216.6,14748.0,209.7631,210.054,209.6952,210.0346,14748.0
2024-03-04 14:40:00,216.63,216.86,216.54,216.82,10919.0,210.0637,210.2867,209.9764,210.248,10919.0
2024-03-04 14:50:00,216.81,217.13,216.81,216.89,15838.0,210.2383,210.5486,210.2383,210.3158,15838.0
2024-03-04 15:00:00,216.88,216.88,216.55,216.68,10624.0,210.3061,210.3061,209.9861,210.1122,10624.0
2024-03-04 15:10:00,216.64,216.79,216.46,216.53,14459.0,210.0734,210.2189,209.8989,209.9668,14459.0
2024-03-04 15:20:00,216.55,216.77,216.48,216.71,16270.0,209.9861,210.1995,209.9183,210.1413,16270.0
2024-03-04 15:30:00,216.71,216.72,216.15,216.49,33740.0,210.1413,210.151,209.5983,209.928,33740.0
2024-03-04 15:40:00,216.5,216.82,216.26,216.49,33685.0,209.9377,210.248,209.7049,209.928,33685.0
2024-03-04 15:50:00,216.49,216.51,215.73,216.04,71277.0,209.928,209.9474,209.191,209.4916,71277.0
2024-03-05 09:30:00,216.59,218.34,216.46,217.88,21610.0,210.0249,211.7219,209.8989,211.2758,21610.0
2024-03-05 09:40:00,217.88,218.2,217.18,217.18,22356.0,211.2758,211.5861,210.597,210.597,22356.0
2024-03-05 09:50:00,217.2,217.34,216.5,216.8,8323.0,210.6164,210.7522,209.9377,210.2286,8323.0
2024-03-05 10:00:00,216.63,216.86,216.3,216.6,16246.0,210.0637,210.2867,209.7437,210.0346,16246.0
2024-03-05 10:10:00,216.52,216.69,215.96,216.48,6231.0,209.9571,210.1219,209.414,209.9183,6231.0
2024-03-05 10:20:00,216.53,216.83,216.41,216.59,7562.0,209.9668,210.2577,209.8504,210.0249,7562.0
2024-03-05 10:30:00,216.51,216.56,216.18,216.23,9899.0,209.9474,209.9958,209.6274,209.6758,9899.0
2024-03-05 10:40:00,216.28,216.54,215.86,215.91,7429.0,209.7243,209.9764,209.3171,209.3655,7429.0
2024-03-05 10:50:00,215.99,216.19,215.81,216.0,5026.0,209.4431,209.6371,209.2686,209.4528,5026.0
2024-03-05 11:00:00,215.94,216.0,215.73,215.93,7217.0,209.3946,209.4528,209.191,209.3849,7217.0
2024-03-05 11:10:00,215.84,215.93,215.39,215.39,4854.0,209.2977,209.3849,208.8613,208.8613,4854.0
2024-03-05 11:20:00,215.39,215.67,214.95,215.67,6435.0,208.8613,209.1328,208.4346,209.1328,6435.0
2024-03-05 11:30:00,215.61,216.16,215.61,215.74,4407.0,209.0746,209.608,209.0746,209.2007,4407.0
2024-03-05 11:40:00,215.74,215.74,215.28,215.52,7242.0,209.2007,209.2007,208.7546,208.9874,7242.0
2024-03-05 11:50:00,215.59,215.7,215.44,215.7,4880.0,209.0552,209.1619,208.9098,209.1619,4880.0
2024-03-05 12:00:00,215.68,215.86,215.43,215.8,3842.0,209.1425,209.3171,208.9001,209.2589,3842.0
2024-03-05 12:10:00,215.89,216.01,215.59,215.75,8883.0,209.3462,209.4625,209.0552,209.2104,8883.0
2024-03-05 12:20:00,215.7,215.8,215.45,215.48,4377.0,209.1619,209.2589,208.9195,208.9486,4377.0
2024-03-05 12:30:00,215.41,215.41,214.83,214.87,10043.0,208.8807,208.8807,208.3183,208.3571,10043.0
2024-03-05 12:40:00,214.84,215.1,214.74,215.09,12753.0,208.328,208.5801,208.231,208.5704,12753.0
2024-03-05 12:50:00,215.12,215.4,214.85,215.31,7161.0,208.5995,208.871,208.3377,208.7837,7161.0
2024-03-05 13:00:00,215.26,215.36,214.98,215.19,5140.0,208.7352,208.8322,208.4637,208.6674,5140.0
2024-03-05 13:10:00,215.19,215.43,215.12,215.25,3912.0,208.6674,208.9001,208.5995,208.7255,3912.0
2024-03-05 13:20:00,215.26,215.72,215.26,215.55,5312.0,208.7352,209.1813,208.7352,209.0165,5312.0
2024-03-05 13:30:00,215.63,215.89,215.63,215.77,3455.0,209.094,209.3462,209.094,209.2298,3455.0
2024-03-05 13:40:00,215.85,215.86,215.62,215.67,9480.0,209.3074,209.3171,209.0843,209.1328,9480.0
2024-03-05 13:50:00,215.71,215.81,215.5,215.55,8340.0,209.1716,209.2686,208.968,209.0165,8340.0
2024-03-05 14:00:00,215.54,215.54,215.28,215.46,5882.0,209.0068,209.0068,208.7546,208.9292,5882.0
2024-03-05 14:10:00,215.42,215.5,215.26,215.32,6190.0,208.8904,208.968,208.7352,208.7934,6190.0
2024-03-05 14:20:00,215.33,215.47,215.18,215.18,6826.0,208.8031,208.9389,208.6577,208.6577,6826.0
2024-03-05 14:30:00,215.15,215.15,214.72,214.76,4688.0,208.6286,208.6286,208.2116,208.2504,4688.0
2024-03-05 14:40:00,214.83,214.83,214.08,214.26,5863.0,208.3183,208.3183,207.591,207.7656,5863.0
2024-03-05 14:50:00,214.28,214.35,214.02,214.07,6309.0,207.785,207.8528,207.5328,207.5813,6309.0
2024-03-05 15:00:00,214.1,214.14,213.86,214.14,7645.0,207.6104,207.6492,207.3777,207.6492,7645.0
2024-03-05 15:10:00,214.06,214.32,213.83,213.84,4706.0,207.5716,207.8237,207.3486,207.3583,4706.0
2024-03-05 15:20:00,213.91,214.02,213.76,213.82,8052.0,207.4262,207.5328,207.2807,207.3389,8052.0
2024-03-05 15:30:00,213.86,214.05,213.72,213.96,18170.0,207.3777,207.5619,207.2419,207.4747,18170.0
2024-03-05 15:40:00,213.91,214.02,213.6,213.98,27644.0,207.4262,207.5328,207.1256,207.494,27644.0
2024-03-05 15:50:00,214.02,214.18,213.77,213.83,88171.0,207.5328,207.688,207.2904,207.3486,88171.0
2024-03-06 09:30:00,213.65,214.85,213.05,214.06,27696.0,207.174,208.3377,206.5922,207.5716,27696.0
2024-03-06 09:40:00,214.05,214.61,213.86,214.61,3351.0,207.5619,208.1049,207.3777,208.1049,3351.0
2024-03-06 09:50:00,214.95,215.52,214.76,215.38,2053.0,208.4346,208.9874,208.2504,208.8516,2053.0
2024-03-06 10:00:00,215.53,215.57,214.85,215.05,5667.0,208.9971,209.0358,208.3377,208.5316,5667.0
2024-03-06 10:10:00,214.91,215.15,214.68,214.84,12043.0,208.3959,208.6286,208.1728,208.328,12043.0
2024-03-06 10:20:00,214.98,215.18,214.79,215.03,5474.0,208.4637,208.6577,208.2795,208.5122,5474.0
2024-03-06 10:30:00,214.82,214.97,214.71,214.81,4064.0,208.3086,208.454,208.2019,208.2989,4064.0
2024-03-06 10:40:00,214.77,215.17,214.62,214.92,11038.0,208.2601,208.648,208.1146,208.4056,11038.0
2024-03-06 10:50:00,214.97,215.56,214.96,215.56,8494.0,208.454,209.0262,208.4443,209.0262,8494.0
2024-03-06 11:00:00,215.61,215.83,215.45,215.61,6676.0,209.0746,209.288,208.9195,209.0746,6676.0
2024-03-06 11:10:00,215.85,216.04,215.83,215.97,3695.0,209.3074,209.4916,209.288,209.4237,3695.0
2024-03-06 11:20:00,215.93,216.04,215.84,216.04,4293.0,209.3849,209.4916,209.2977,209.4916,4293.0
2024-03-06 11:30:00,216.11,216.21,215.9,216.21,7598.0,209.5595,209.6565,209.3558,209.6565,7598.0
2024-03-06 11:40:00,216.2,216.21,215.92,215.92,4497.0,209.6468,209.6565,209.3752,209.3752,4497.0
2024-03-06 11:50:00,216.06,216.06,215.78,215.78,3676.0,209.511,209.511,209.2395,209.2395,3676.0
2024-03-06 12:00:00,215.83,215.84,215.58,215.58,1427.0,209.288,209.2977,209.0455,209.0455,1427.0
2024-03-06 12:10:00,215.73,215.86,215.73,215.86,1293.0,209.191,209.3171,209.191,209.3171,1293.0
2024-03-06 12:20:00,215.88,216.02,215.83,215.83,2298.0,209.3365,209.4722,209.288,209.288,2298.0
2024-03-06 12:30:00,215.98,216.0,215.84,216.0,1687.0,209.4334,209.4528,209.2977,209.4528,1687.0
2024-03-06 12:40:00,215.94,216.18,215.94,216.12,2352.0,209.3946,209.6274,209.3946,209.5692,2352.0
2024-03-06 12:50:00,216.15,216.15,216.03,216.04,10919.0,209.5983,209.5983,209.4819,209.4916,10919.0
2024-03-06 13:00:00,216.01,216.13,215.96,215.96,8335.0,209.4625,209.5789,209.414,209.414,8335.0
2024-03-06 13:10:00,215.96,216.27,215.96,216.27,6592.0,209.414,209.7146,209.414,209.7146,6592.0
2024-03-06 13:20:00,216.4,216.41,216.16,216.21,3086.0,209.8407,209.8504,209.608,209.6565,3086.0
2024-03-06 13:30:00,216.18,216.18,215.68,215.8,5077.0,209.6274,209.6274,209.1425,209.2589,5077.0
2024-03-06 13:40:00,215.94,216.15,215.78,215.84,4261.0,209.3946,209.5983,209.2395,209.2977,4261.0
2024-03-06 13:50:00,215.79,215.92,215.72,215.75,3010.0,209.2492,209.3752,209.1813,209.2104,3010.0
2024-03-06 14:00:00,215.69,215.86,215.46,215.58,7151.0,209.1522,209.3171,208.9292,209.0455,7151.0
2024-03-06 14:10:00,215.46,215.46,215.07,215.17,4322.0,208.9292,208.9292,208.551,208.648,4322.0
2024-03-06 14:20:00,215.13,215.38,215.12,215.38,3618.0,208.6092,208.8516,208.5995,208.8516,3618.0
2024-03-06 14:30:00,215.31,215.31,215.15,215.15,4669.0,208.7837,208.7837,208.6286,208.6286,4669.0
2024-03-06 14:40:00,215.14,215.21,214.94,215.21,10703.0,208.6189,208.6868,208.4249,208.6868,10703.0
2024-03-06 14:50:00,215.21,215.57,215.2,215.53,3584.0,208.6868,209.0358,208.6771,208.9971,3584.0
2024-03-06 15:00:00,215.53,215.59,215.25,215.26,4572.0,208.9971,209.0552,208.7255,208.7352,4572.0
2024-03-06 15:10:00,215.23,215.49,215.08,215.43,5010.0,208.7062,208.9583,208.5607,208.9001,5010.0
2024-03-06 15:20:00,215.35,215.37,215.12,215.36,3226.0,208.8225,208.8419,208.5995,208.8322,3226.0
2024-03-06 15:30:00,215.4,215.52,215.25,215.45,10292.0,208.871,208.9874,208.7255,208.9195,10292.0
2024-03-06 15:40:00,215.45,215.68,215.35,215.58,12829.0,208.9195,209.1425,208.8225,209.0455,12829.0
2024-03-06 15:50:00,215.62,215.74,215.3,215.6,61115.0,209.0843,209.2007,208.774,209.0649,61115.0
2024-03-07 09:30:00,215.6,216.59,215.6,216.01,13647.0,210.2034,211.1686,210.2034,210.6031,13647.0
2024-03-07 09:40:00,216.1,216.26,215.65,215.69,4514.0,210.6909,210.8469,210.2522,210.2912,4514.0
2024-03-07 09:50:00,215.33,215.73,214.85,215.48,11191.0,209.9402,210.3301,209.4722,210.0864,11191.0
2024-03-07 10:00:00,215.34,215.46,215.1,215.3,4884.0,209.9499,210.0669,209.7159,209.9109,4884.0
2024-03-07 10:10:00,215.21,215.56,215.15,215.55,5605.0,209.8232,210.1644,209.7647,210.1547,5605.0
2024-03-07 10:20:00,215.57,215.8,215.54,215.78,3327.0,210.1742,210.3984,210.1449,210.3789,3327.0
2024-03-07 10:30:00,215.65,215.74,215.39,215.43,8261.0,210.2522,210.3399,209.9987,210.0377,8261.0
2024-03-07 10:40:00,215.44,215.51,215.22,215.24,6002.0,210.0474,210.1157,209.8329,209.8524,6002.0
2024-03-07 10:50:00,215.23,215.24,214.82,214.82,8621.0,209.8427,209.8524,209.4429,209.4429,8621.0
2024-03-07 11:00:00,214.95,214.95,214.11,214.12,8105.0,209.5697,209.5697,208.7507,208.7604,8105.0
2024-03-07 11:10:00,214.11,214.2,213.82,213.96,8690.0,208.7507,208.8384,208.468,208.6045,8690.0
2024-03-07 11:20:00,213.86,214.03,213.66,214.03,5344.0,208.507,208.6727,208.312,208.6727,5344.0
2024-03-07 11:30:00,214.01,214.01,213.53,213.66,6552.0,208.6532,208.6532,208.1852,208.312,6552.0
2024-03-07 11:40:00,213.63,213.68,213.32,213.36,8753.0,208.2827,208.3315,207.9805,208.0195,8753.0
2024-03-07 11:50:00,213.35,213.79,213.35,213.42,9815.0,208.0097,208.4387,208.0097,208.078,9815.0
2024-03-07 12:00:00,213.51,213.57,213.25,213.28,6736.0,208.1657,208.2242,207.9122,207.9415,6736.0
2024-03-07 12:10:00,213.24,213.39,213.23,213.39,4997.0,207.9025,208.0487,207.8927,208.0487,4997.0
2024-03-07 12:20:00,213.34,213.6,213.28,213.52,5324.0,208.0,208.2535,207.9415,208.1755,5324.0
2024-03-07 12:30:00,213.6,213.6,213.42,213.51,9745.0,208.2535,208.2535,208.078,208.1657,9745.0
2024-03-07 12:40:00,213.46,213.69,213.35,213.69,8501.0,208.117,208.3412,208.0097,208.3412,8501.0
2024-03-07 12:50:00,213.64,213.81,213.3,213.51,13585.0,208.2925,208.4582,207.961,208.1657,13585.0
2024-03-07 13:00:00,213.45,213.85,213.45,213.85,5038.0,208.1072,208.4972,208.1072,208.4972,5038.0
2024-03-07 13:10:00,213.91,214.22,213.91,214.15,3930.0,208.5557,208.8579,208.5557,208.7897,3930.0
2024-03-07 13:20:00,214.23,214.29,213.97,213.97,5788.0,208.8677,208.9262,208.6142,208.6142,5788.0
2024-03-07 13:30:00,214.04,214.19,213.94,214.18,3198.0,208.6825,208.8287,208.585,208.8189,3198.0
2024-03-07 13:40:00,214.13,214.33,214.0,214.27,4236.0,208.7702,208.9652,208.6435,208.9067,4236.0
2024-03-07 13:50:00,214.27,214.32,214.05,214.08,5052.0,208.9067,208.9554,208.6922,208.7214,5052.0
2024-03-07 14:00:00,214.06,214.16,213.82,213.83,4298.0,208.702,208.7994,208.468,208.4777,4298.0
2024-03-07 14:10:00,213.89,214.11,213.83,214.09,4727.0,208.5362,208.7507,208.4777,208.7312,4727.0
2024-03-07 14:20:00,214.08,214.37,213.83,213.83,16696.0,208.7214,209.0042,208.4777,208.4777,16696.0
2024-03-07 14:30:00,213.98,213.98,213.65,213.79,2816.0,208.624,208.624,208.3022,208.4387,2816.0
2024-03-07 14:40:00,213.84,213.87,213.59,213.59,7072.0,208.4875,208.5167,208.2437,208.2437,7072.0
2024-03-07 14:50:00,213.58,213.83,213.56,213.76,5833.0,208.234,208.4777,208.2145,208.4095,5833.0
2024-03-07 15:00:00,213.8,213.82,213.71,213.8,7626.0,208.4485,208.468,208.3607,208.4485,7626.0
2024-03-07 15:10:00,213.76,214.16,213.75,213.95,20062.0,208.4095,208.7994,208.3997,208.5947,20062.0
2024-03-07 15:20:00,214.0,214.35,213.98,214.05,15578.0,208.6435,208.9847,208.624,208.6922,15578.0
2024-03-07 15:30:00,213.95,214.01,213.74,213.74,15164.0,208.5947,208.6532,208.39,208.39,15164.0
2024-03-07 15:40:00,213.73,213.8,213.4,213.45,10746.0,208.3802,208.4485,208.0585,208.1072,10746.0
2024-03-07 15:50:00,213.48,213.77,212.98,213.02,64629.0,208.1365,208.4192,207.649,207.688,64629.0
2024-03-08 09:30:00,213.01,213.43,211.92,213.22,12754.0,207.6782,208.0877,206.6155,207.883,12754.0
2024-03-08 09:40:00,213.21,213.56,213.04,213.3,5346.0,207.8732,208.2145,207.7075,207.961,5346.0
2024-03-08 09:50:00,213.32,213.43,213.02,213.34,5214.0,207.9805,208.0877,207.688,208.0,5214.0
2024-03-08 10:00:00,213.29,213.48,212.93,213.09,9221.0,207.9512,208.1365,207.6002,207.7562,9221.0
2024-03-08 10:10:00,213.09,213.34,212.87,212.99,10201.0,207.7562,208.0,207.5417,207.6587,10201.0
2024-03-08 10:20:00,212.98,213.0,212.77,212.94,3773.0,207.649,207.6685,207.4442,207.61,3773.0
2024-03-08 10:30:00,212.97,213.7,212.82,213.59,18531.0,207.6392,208.351,207.493,208.2437,18531.0
2024-03-08 10:40:00,213.58,213.9,213.46,213.71,7516.0,208.234,208.546,208.117,208.3607,7516.0
2024-03-08 10:50:00,213.71,213.8,213.44,213.64,15621.0,208.3607,208.4485,208.0975,208.2925,15621.0
2024-03-08 11:00:00,213.65,213.9,213.56,213.9,20973.0,208.3022,208.546,208.2145,208.546,20973.0
2024-03-08 11:10:00,213.9,214.31,213.61,214.05,15385.0,208.546,208.9457,208.2632,208.6922,15385.0
2024-03-08 11:20:00,214.18,214.57,214.18,214.34,7520.0,208.8189,209.1992,208.8189,208.9749,7520.0
2024-03-08 11:30:00,214.39,214.76,214.08,214.53,11793.0,209.0237,209.3844,208.7214,209.1602,11793.0
2024-03-08 11:40:00,214.48,214.5,214.05,214.46,11344.0,209.1114,209.1309,208.6922,209.0919,11344.0
2024-03-08 11:50:00,214.4,214.52,214.03,214.05,12392.0,209.0334,209.1504,208.6727,208.6922,12392.0
2024-03-08 12:00:00,214.07,214.4,214.05,214.25,13941.0,208.7117,209.0334,208.6922,208.8872,13941.0
2024-03-08 12:10:00,214.23,214.38,214.16,214.35,9874.0,208.8677,209.0139,208.7994,208.9847,9874.0
2024-03-08 12:20:00,214.44,214.62,214.22,214.28,5604.0,209.0724,209.2479,208.8579,208.9164,5604.0
2024-03-08 12:30:00,214.28,214.44,214.24,214.38,3628.0,208.9164,209.0724,208.8774,209.0139,3628.0
2024-03-08 12:40:00,214.36,214.36,213.94,214.09,4419.0,208.9944,208.9944,208.585,208.7312,4419.0
2024-03-08 12:50:00,214.2,214.4,213.87,214.32,12239.0,208.8384,209.0334,208.5167,208.9554,12239.0
2024-03-08 13:00:00,214.32,214.32,213.89,214.27,8726.0,208.9554,208.9554,208.5362,208.9067,8726.0
2024-03-08 13:10:00,214.27,214.52,214.26,214.38,9804.0,208.9067,209.1504,208.8969,209.0139,9804.0
2024-03-08 13:20:00,214.41,214.59,214.34,214.43,6373.0,209.0432,209.2187,208.9749,209.0627,6373.0
2024-03-08 13:30:00,214.53,214.53,214.0,214.0,6509.0,209.1602,209.1602,208.6435,208.6435,6509.0
2024-03-08 13:40:00,213.93,214.0,213.75,213.78,14741.0,208.5752,208.6435,208.3997,208.429,14741.0
2024-03-08 13:50:00,213.82,213.97,213.65,213.89,8538.0,208.468,208.6142,208.3022,208.5362,8538.0
2024-03-08 14:00:00,213.9,214.11,213.84,213.87,8958.0,208.546,208.7507,208.4875,208.5167,8958.0
2024-03-08 14:10:00,213.91,214.42,213.91,214.42,5101.0,208.5557,209.0529,208.5557,209.0529,5101.0
2024-03-08 14:20:00,214.42,214.55,214.36,214.47,10127.0,209.0529,209.1797,208.9944,209.1017,10127.0
2024-03-08 14:30:00,214.48,214.6,214.4,214.6,4957.0,209.1114,209.2284,209.0334,209.2284,4957.0
2024-03-08 14:40:00,214.53,214.8,214.53,214.62,13768.0,209.1602,209.4234,209.1602,209.2479,13768.0
2024-03-08 14:50:00,214.65,215.02,214.65,214.94,10228.0,209.2772,209.6379,209.2772,209.5599,10228.0
2024-03-08 15:00:00,214.96,214.97,214.63,214.63,6124.0,209.5794,209.5892,209.2577,209.2577,6124.0
2024-03-08 15:10:00,214.58,214.79,214.42,214.79,6309.0,209.2089,209.4137,209.0529,209.4137,6309.0
2024-03-08 15:20:00,214.78,214.8,214.34,214.34,14330.0,209.4039,209.4234,208.9749,208.9749,14330.0
2024-03-08 15:30:00,214.45,214.61,214.31,214.41,18439.0,209.0822,209.2382,208.9457,209.0432,18439.0
2024-03-08 15:40:00,214.41,214.52,214.18,214.38,24094.0,209.0432,209.1504,208.8189,209.0139,24094.0
2024-03-08 15:50:00,214.43,214.72,214.34,214.62,59804.0,209.0627,209.3454,208.9749,209.2479,59804.0
2024-03-11 09:30:00,214.08,216.24,214.08,214.83,20008.0,208.7214,210.8274,208.7214,209.4527,20008.0
2024-03-11 09:40:00,214.82,214.83,213.84,214.0,7454.0,209.4429,209.4527,208.4875,208.6435,7454.0
2024-03-11 09:50:00,214.1,214.73,213.8,214.73,7224.0,208.7409,209.3552,208.4485,209.3552,7224.0
2024-03-11 10:00:00,215.25,215.25,214.59,214.69,7164.0,209.8622,209.8622,209.2187,209.3162,7164.0
2024-03-11 10:10:00,214.73,215.22,214.72,215.07,13005.0,209.3552,209.8329,209.3454,209.6867,13005.0
2024-03-11 10:20:00,215.06,215.38,214.92,215.12,6498.0,209.6769,209.9889,209.5404,209.7354,6498.0
2024-03-11 10:30:00,215.2,215.37,214.88,214.88,4755.0,209.8134,209.9792,209.5014,209.5014,4755.0
2024-03-11 10:40:00,214.8,214.85,214.43,214.78,6399.0,209.4234,209.4722,209.0627,209.4039,6399.0
2024-03-11 10:50:00,214.65,215.02,214.59,215.01,3127.0,209.2772,209.6379,209.2187,209.6282,3127.0
2024-03-11 11:00:00,214.99,215.37,214.72,214.76,4473.0,209.6087,209.9792,209.3454,209.3844,4473.0
2024-03-11 11:10:00,214.77,214.77,214.27,214.33,9880.0,209.3942,209.3942,208.9067,208.9652,9880.0
2024-03-11 11:20:00,214.4,214.54,214.09,214.24,9052.0,209.0334,209.1699,208.7312,208.8774,9052.0
2024-03-11 11:30:00,214.23,214.45,214.21,214.21,4186.0,208.8677,209.0822,208.8482,208.8482,4186.0
2024-03-11 11:40:00,214.3,214.46,214.19,214.41,5491.0,208.9359,209.0919,208.8287,209.0432,5491.0
2024-03-11 11:50:00,214.36,214.64,214.36,214.43,4547.0,208.9944,209.2674,208.9944,209.0627,4547.0
2024-03-11 12:00:00,214.54,214.57,214.21,214.36,5534.0,209.1699,209.1992,208.8482,208.9944,5534.0
2024-03-11 12:10:00,214.31,214.48,214.2,214.33,3068.0,208.9457,209.1114,208.8384,208.9652,3068.0
2024-03-11 12:20:00,214.46,214.47,214.26,214.45,3817.0,209.0919,209.1017,208.8969,209.0822,3817.0
2024-03-11 12:30:00,214.44,214.59,214.36,214.57,4626.0,209.0724,209.2187,208.9944,209.1992,4626.0
2024-03-11 12:40:00,214.68,214.89,214.6,214.89,3016.0,209.3064,209.5112,209.2284,209.5112,3016.0
2024-03-11 12:50:00,214.87,215.0,214.6,214.66,4872.0,209.4917,209.6184,209.2284,209.2869,4872.0
2024-03-11 13:00:00,214.72,214.87,214.62,214.87,1237.0,209.3454,209.4917,209.2479,209.4917,1237.0
2024-03-11 13:10:00,214.85,214.91,214.57,214.87,7306.0,209.4722,209.5307,209.1992,209.4917,7306.0
2024-03-11 13:20:00,214.87,215.06,214.82,214.95,6589.0,209.4917,209.6769,209.4429,209.5697,6589.0
2024-03-11 13:30:00,215.04,215.04,214.66,214.69,2861.0,209.6574,209.6574,209.2869,209.3162,2861.0
2024-03-11 13:40:00,214.68,214.79,214.59,214.74,2030.0,209.3064,209.4137,209.2187,209.3649,2030.0
2024-03-11 13:50:00,214.74,214.83,214.61,214.77,3739.0,209.3649,209.4527,209.2382,209.3942,3739.0
2024-03-11 14:00:00,214.73,214.95,214.7,214.73,6406.0,209.3552,209.5697,209.3259,209.3552,6406.0
2024-03-11 14:10:00,214.73,214.73,214.33,214.4,3964.0,209.3552,209.3552,208.9652,209.0334,3964.0
2024-03-11 14:20:00,214.38,214.48,214.03,214.48,5017.0,209.0139,209.1114,208.6727,209.1114,5017.0
2024-03-11 14:30:00,214.47,214.84,214.44,214.67,30191.0,209.1017,209.4624,209.0724,209.2967,30191.0
2024-03-11 14:40:00,214.63,214.83,214.54,214.74,2096.0,209.2577,209.4527,209.1699,209.3649,2096.0
2024-03-11 14:50:00,214.73,214.93,214.73,214.93,3660.0,209.3552,209.5502,209.3552,209.5502,3660.0
2024-03-11 15:00:00,214.93,215.07,214.77,215.03,5857.0,209.5502,209.6867,209.3942,209.6477,5857.0
2024-03-11 15:10:00,215.06,215.13,214.85,214.93,15662.0,209.6769,209.7452,209.4722,209.5502,15662.0
2024-03-11 15:20:00,215.02,215.24,215.01,215.09,8090.0,209.6379,209.8524,209.6282,209.7062,8090.0
2024-03-11 15:30:00,215.06,215.21,215.03,215.16,17819.0,209.6769,209.8232,209.6477,209.7744,17819.0
2024-03-11 15:40:00,215.2,215.31,214.57,214.63,15493.0,209.8134,209.9207,209.1992,209.2577,15493.0
2024-03-11 15:50:00,214.64,214.89,214.53,214.61,55368.0,209.2674,209.5112,209.1602,209.2382,55368.0
2024-03-12 09:30:00,213.35,213.63,212.42,212.42,17679.0,208.0097,208.2827,207.103,207.103,17679.0
2024-03-12 09:40:00,212.42,212.89,212.31,212.53,11219.0,207.103,207.5612,206.9958,207.2102,11219.0
2024-03-12 09:50:00,212.49,212.9,212.22,212.82,16938.0,207.1712,207.571,206.908,207.493,16938.0
2024-03-12 10:00:00,212.81,213.02,212.17,212.66,14540.0,207.4832,207.688,206.8593,207.337,14540.0
2024-03-12 10:10:00,212.53,213.17,212.45,213.02,8959.0,207.2102,207.8342,207.1322,207.688,8959.0
2024-03-12 10:20:00,213.11,213.65,213.01,213.65,8299.0,207.7757,208.3022,207.6782,208.3022,8299.0
2024-03-12 10:30:00,213.68,214.03,213.43,213.91,17759.0,208.3315,208.6727,208.0877,208.5557,17759.0
2024-03-12 10:40:00,213.81,213.92,213.57,213.77,13946.0,208.4582,208.5655,208.2242,208.4192,13946.0
2024-03-12 10:50:00,213.66,214.42,213.66,214.35,5478.0,208.312,209.0529,208.312,208.9847,5478.0
2024-03-12 11:00:00,214.38,214.38,213.8,214.06,9510.0,209.0139,209.0139,208.4485,208.702,9510.0
2024-03-12 11:10:00,214.14,214.31,213.99,214.07,7049.0,208.7799,208.9457,208.6337,208.7117,7049.0
2024-03-12 11:20:00,213.99,214.05,213.67,213.88,6919.0,208.6337,208.6922,208.3217,208.5265,6919.0
2024-03-12 11:30:00,213.74,213.93,213.63,213.81,5485.0,208.39,208.5752,208.2827,208.4582,5485.0
2024-03-12 11:40:00,213.7,213.84,213.4,213.59,9986.0,208.351,208.4875,208.0585,208.2437,9986.0
2024-03-12 11:50:00,213.58,213.91,213.45,213.54,22447.0,208.234,208.5557,208.1072,208.195,22447.0
2024-03-12 12:00:00,213.54,213.65,213.32,213.54,10581.0,208.195,208.3022,207.9805,208.195,10581.0
2024-03-12 12:10:00,213.55,213.68,213.34,213.39,7529.0,208.2047,208.3315,208.0,208.0487,7529.0
2024-03-12 12:20:00,213.39,213.69,213.32,213.39,8538.0,208.0487,208.3412,207.9805,208.0487,8538.0
2024-03-12 12:30:00,213.31,213.36,213.0,213.2,4670.0,207.9707,208.0195,207.6685,207.8635,4670.0
2024-03-12 12:40:00,213.12,213.25,212.86,212.89,3780.0,207.7855,207.9122,207.532,207.5612,3780.0
2024-03-12 12:50:00,212.94,213.19,212.93,213.19,4908.0,207.61,207.8537,207.6002,207.8537,4908.0
2024-03-12 13:00:00,213.19,213.25,212.96,212.99,6931.0,207.8537,207.9122,207.6295,207.6587,6931.0
2024-03-12 13:10:00,212.95,213.02,212.77,212.97,6941.0,207.6197,207.688,207.4442,207.6392,6941.0
2024-03-12 13:20:00,213.0,213.28,213.0,213.26,10298.0,207.6685,207.9415,207.6685,207.922,10298.0
2024-03-12 13:30:00,213.3,213.49,213.27,213.49,3704.0,207.961,208.1462,207.9317,208.1462,3704.0
2024-03-12 13:40:00,213.49,213.56,213.41,213.5,3398.0,208.1462,208.2145,208.0682,208.156,3398.0
2024-03-12 13:50:00,213.56,213.65,213.37,213.37,7625.0,208.2145,208.3022,208.0292,208.0292,7625.0
2024-03-12 14:00:00,213.42,213.42,213.16,213.18,19327.0,208.078,208.078,207.8245,207.844,19327.0
2024-03-12 14:10:00,213.17,213.57,213.01,213.57,30294.0,207.8342,208.2242,207.6782,208.2242,30294.0
2024-03-12 14:20:00,213.45,213.45,213.24,213.4,4730.0,208.1072,208.1072,207.9025,208.0585,4730.0
2024-03-12 14:30:00,213.49,213.81,213.38,213.61,4423.0,208.1462,208.4582,208.039,208.2632,4423.0
2024-03-12 14:40:00,213.61,213.92,213.56,213.92,8029.0,208.2632,208.5655,208.2145,208.5655,8029.0
2024-03-12 14:50:00,213.79,213.94,213.75,213.83,8813.0,208.4387,208.585,208.3997,208.4777,8813.0
2024-03-12 15:00:00,213.82,213.96,213.68,213.73,9130.0,208.468,208.6045,208.3315,208.3802,9130.0
2024-03-12 15:10:00,213.81,214.1,213.78,214.1,6228.0,208.4582,208.7409,208.429,208.7409,6228.0
2024-03-12 15:20:00,214.09,214.7,214.08,214.7,14426.0,208.7312,209.3259,208.7214,209.3259,14426.0
2024-03-12 15:30:00,214.63,214.67,214.25,214.53,16131.0,209.2577,209.2967,208.8872,209.1602,16131.0
2024-03-12 15:40:00,214.53,214.63,214.09,214.2,19554.0,209.1602,209.2577,208.7312,208.8384,19554.0
2024-03-12 15:50:00,214.24,214.46,213.57,213.58,75657.0,208.8774,209.0919,208.2242,208.234,75657.0
2024-03-13 09:30:00,213.89,214.94,213.89,214.63,17393.0,208.5362,209.5599,208.5362,209.2577,17393.0
2024-03-13 09:40:00,214.4,214.71,214.15,214.71,6483.0,209.0334,209.3357,208.7897,209.3357,6483.0
2024-03-13 09:50:00,214.35,215.05,214.25,214.8,3205.0,208.9847,209.6672,208.8872,209.4234,3205.0
2024-03-13 10:00:00,215.29,215.5,214.9,215.33,5489.0,209.9012,210.1059,209.5209,209.9402,5489.0
2024-03-13 10:10:00,215.33,215.47,214.59,214.6,5794.0,209.9402,210.0767,209.2187,209.2284,5794.0
2024-03-13 10:20:00,214.65,214.91,214.6,214.77,7301.0,209.2772,209.5307,209.2284,209.3942,7301.0
2024-03-13 10:30:00,214.63,215.02,214.55,214.59,6294.0,209.2577,209.6379,209.1797,209.2187,6294.0
2024-03-13 10:40:00,214.55,214.55,214.16,214.16,1062.0,209.1797,209.1797,208.7994,208.7994,1062.0
2024-03-13 10:50:00,214.21,214.37,214.11,214.33,6310.0,208.8482,209.0042,208.7507,208.9652,6310.0
2024-03-13 11:00:00,214.28,214.43,213.94,213.99,1513.0,208.9164,209.0627,208.585,208.6337,1513.0
2024-03-13 11:10:00,213.98,214.33,213.97,214.27,3795.0,208.624,208.9652,208.6142,208.9067,3795.0
2024-03-13 11:20:00,214.25,214.6,214.24,214.4,4277.0,208.8872,209.2284,208.8774,209.0334,4277.0
2024-03-13 11:30:00,214.36,214.44,214.0,214.36,9061.0,208.9944,209.0724,208.6435,208.9944,9061.0
2024-03-13 11:40:00,214.3,214.83,214.3,214.72,3555.0,208.9359,209.4527,208.9359,209.3454,3555.0
2024-03-13 11:50:00,214.65,214.67,214.33,214.58,10200.0,209.2772,209.2967,208.9652,209.2089,10200.0
2024-03-13 12:00:00,214.48,214.86,214.48,214.77,3746.0,209.1114,209.4819,209.1114,209.3942,3746.0
2024-03-13 12:10:00,214.76,214.85,214.67,214.85,3119.0,209.3844,209.4722,209.2967,209.4722,3119.0
2024-03-13 12:20:00,214.78,215.0,214.72,214.95,2830.0,209.4039,209.6184,209.3454,209.5697,2830.0
2024-03-13 12:30:00,214.97,215.0,214.85,214.93,3523.0,209.5892,209.6184,209.4722,209.5502,3523.0
2024-03-13 12:40:00,214.93,215.0,214.89,214.99,2794.0,209.5502,209.6184,209.5112,209.6087,2794.0
2024-03-13 12:50:00,214.94,214.97,214.75,214.75,2849.0,209.5599,209.5892,209.3747,209.3747,2849.0
2024-03-13 13:00:00,214.73,214.85,214.49,214.61,3822.0,209.3552,209.4722,209.1212,209.2382,3822.0
2024-03-13 13:10:00,214.62,214.76,214.57,214.74,4884.0,209.2479,209.3844,209.1992,209.3649,4884.0
2024-03-13 13:20:00,214.73,214.99,214.72,214.99,1399.0,209.3552,209.6087,209.3454,209.6087,1399.0
2024-03-13 13:30:00,214.86,214.89,214.48,214.7,5150.0,209.4819,209.5112,209.1114,209.3259,5150.0
2024-03-13 13:40:00,214.75,214.88,214.68,214.69,1763.0,209.3747,209.5014,209.3064,209.3162,1763.0
2024-03-13 13:50:00,214.74,214.79,214.51,214.72,8432.0,209.3649,209.4137,209.1407,209.3454,8432.0
2024-03-13 14:00:00,214.7,214.99,214.69,214.74,4308.0,209.3259,209.6087,209.3162,209.3649,4308.0
2024-03-13 14:10:00,214.59,214.84,214.58,214.83,2107.0,209.2187,209.4624,209.2089,209.4527,2107.0
2024-03-13 14:20:00,214.8,215.12,214.74,214.97,7251.0,209.4234,209.7354,209.3649,209.5892,7251.0
2024-03-13 14:30:00,214.97,215.03,214.83,214.95,7055.0,209.5892,209.6477,209.4527,209.5697,7055.0
2024-03-13 14:40:00,214.82,215.35,214.82,215.25,23866.0,209.4429,209.9597,209.4429,209.8622,23866.0
2024-03-13 14:50:00,215.26,215.59,215.25,215.44,18081.0,209.8719,210.1937,209.8622,210.0474,18081.0
2024-03-13 15:00:00,215.39,215.39,215.06,215.37,6170.0,209.9987,209.9987,209.6769,209.9792,6170.0
2024-03-13 15:10:00,215.38,215.45,215.17,215.21,22770.0,209.9889,210.0572,209.7842,209.8232,22770.0
2024-03-13 15:20:00,215.21,215.62,214.96,215.05,28997.0,209.8232,210.2229,209.5794,209.6672,28997.0
2024-03-13 15:30:00,215.17,215.55,215.07,215.49,21033.0,209.7842,210.1547,209.6867,210.0962,21033.0
2024-03-13 15:40:00,215.48,216.1,215.47,216.02,26114.0,210.0864,210.6909,210.0767,210.6129,26114.0
2024-03-13 15:50:00,216.04,216.1,215.63,215.8,78651.0,210.6324,210.6909,210.2327,210.3984,78651.0
2024-03-14 09:30:00,215.81,216.17,214.7,215.09,23983.0,210.4081,210.7591,209.3259,209.7062,23983.0
2024-03-14 09:40:00,215.05,215.99,215.05,215.67,6253.0,209.6672,210.5836,209.6672,210.2717,6253.0
2024-03-14 09:50:00,215.48,215.53,214.58,214.58,7233.0,210.0864,210.1352,209.2089,209.2089,7233.0
2024-03-14 10:00:00,214.67,214.92,214.24,214.24,4364.0,209.2967,209.5404,208.8774,208.8774,4364.0
2024-03-14 10:10:00,214.23,214.75,213.95,214.07,11116.0,208.8677,209.3747,208.5947,208.7117,11116.0
2024-03-14 10:20:00,213.85,213.99,213.41,213.76,6302.0,208.4972,208.6337,208.0682,208.4095,6302.0
2024-03-14 10:30:00,213.67,214.18,213.53,214.07,7968.0,208.3217,208.8189,208.1852,208.7117,7968.0
2024-03-14 10:40:00,214.19,214.19,213.56,213.77,3361.0,208.8287,208.8287,208.2145,208.4192,3361.0
2024-03-14 10:50:00,213.86,213.86,213.07,213.34,4209.0,208.507,208.507,207.7367,208.0,4209.0
2024-03-14 11:00:00,213.43,213.94,213.33,213.86,8269.0,208.0877,208.585,207.9902,208.507,8269.0
2024-03-14 11:10:00,213.78,213.89,213.57,213.77,15736.0,208.429,208.5362,208.2242,208.4192,15736.0
2024-03-14 11:20:00,213.9,214.17,213.83,214.06,7250.0,208.546,208.8092,208.4777,208.702,7250.0
2024-03-14 11:30:00,214.09,214.09,213.29,213.69,15187.0,208.7312,208.7312,207.9512,208.3412,15187.0
2024-03-14 11:40:00,213.71,213.91,213.49,213.73,3002.0,208.3607,208.5557,208.1462,208.3802,3002.0
2024-03-14 11:50:00,213.81,214.0,213.52,213.53,7839.0,208.4582,208.6435,208.1755,208.1852,7839.0
2024-03-14 12:00:00,213.59,213.67,213.02,213.1,8444.0,208.2437,208.3217,207.688,207.766,8444.0
2024-03-14 12:10:00,213.09,213.38,212.83,212.95,4896.0,207.7562,208.039,207.5027,207.6197,4896.0
2024-03-14 12:20:00,212.99,213.1,212.66,212.98,10710.0,207.6587,207.766,207.337,207.649,10710.0
2024-03-14 12:30:00,213.14,213.26,213.09,213.26,1543.0,207.805,207.922,207.7562,207.922,1543.0
2024-03-14 12:40:00,213.1,213.18,212.94,212.98,9544.0,207.766,207.844,207.61,207.649,9544.0
2024-03-14 12:50:00,212.89,213.01,212.72,212.86,7756.0,207.5612,207.6782,207.3955,207.532,7756.0
2024-03-14 13:00:00,212.76,212.76,212.42,212.65,6220.0,207.4345,207.4345,207.103,207.3272,6220.0
2024-03-14 13:10:00,212.66,212.74,212.36,212.47,7482.0,207.337,207.415,207.0445,207.1517,7482.0
2024-03-14 13:20:00,212.36,212.42,211.75,211.94,10419.0,207.0445,207.103,206.4498,206.635,10419.0
2024-03-14 13:30:00,211.87,211.93,211.61,211.65,6642.0,206.5668,206.6253,206.3133,206.3523,6642.0
2024-03-14 13:40:00,211.71,211.82,211.47,211.7,8055.0,206.4108,206.518,206.1768,206.401,8055.0
2024-03-14 13:50:00,211.77,212.11,211.76,212.1,5402.0,206.4693,206.8008,206.4595,206.791,5402.0
2024-03-14 14:00:00,212.16,212.32,211.99,212.32,6459.0,206.8495,207.0055,206.6838,207.0055,6459.0
2024-03-14 14:10:00,212.28,212.55,212.27,212.48,3692.0,206.9665,207.2297,206.9568,207.1615,3692.0
2024-03-14 14:20:00,212.56,212.56,212.26,212.39,6310.0,207.2395,207.2395,206.947,207.0738,6310.0
2024-03-14 14:30:00,212.35,212.42,212.05,212.29,13433.0,207.0348,207.103,206.7423,206.9763,13433.0
2024-03-14 14:40:00,212.29,212.31,212.01,212.13,16261.0,206.9763,206.9958,206.7033,206.8203,16261.0
2024-03-14 14:50:00,212.1,212.23,211.52,211.77,24453.0,206.791,206.9178,206.2255,206.4693,24453.0
2024-03-14 15:00:00,211.63,211.65,211.0,211.04,5271.0,206.3328,206.3523,205.7185,205.7575,5271.0
2024-03-14 15:10:00,211.15,211.16,210.9,211.07,7580.0,205.8648,205.8745,205.621,205.7868,7580.0
2024-03-14 15:20:00,210.9,211.42,210.82,211.42,11749.0,205.621,206.128,205.543,206.128,11749.0
2024-03-14 15:30:00,211.38,211.38,210.99,211.17,8098.0,206.089,206.089,205.7088,205.8843,8098.0
2024-03-14 15:40:00,211.24,212.23,211.21,212.22,11792.0,205.9525,206.9178,205.9233,206.908,11792.0
2024-03-14 15:50:00,212.31,213.47,212.18,213.42,122709.0,206.9958,208.1267,206.869,208.078,122709.0
2024-03-15 09:30:00,211.14,213.79,211.14,213.27,146493.0,205.855,208.4387,205.855,207.9317,146493.0
2024-03-15 09:40:00,213.27,214.33,213.23,213.45,5854.0,207.9317,208.9652,207.8927,208.1072,5854.0
2024-03-15 09:50:00,213.42,213.66,213.14,213.25,5585.0,208.078,208.312,207.805,207.9122,5585.0
2024-03-15 10:00:00,213.04,213.24,212.77,212.99,8823.0,207.7075,207.9025,207.4442,207.6587,8823.0
2024-03-15 10:10:00,212.93,213.47,212.93,213.21,11551.0,207.6002,208.1267,207.6002,207.8732,11551.0
2024-03-15 10:20:00,213.26,213.7,213.23,213.7,12413.0,207.922,208.351,207.8927,208.351,12413.0
2024-03-15 10:30:00,213.71,214.0,213.66,213.82,6019.0,208.3607,208.6435,208.312,208.468,6019.0
2024-03-15 10:40:00,213.87,214.19,213.74,214.04,9653.0,208.5167,208.8287,208.39,208.6825,9653.0
2024-03-15 10:50:00,214.09,214.44,214.0,214.39,7456.0,208.7312,209.0724,208.6435,209.0237,7456.0
2024-03-15 11:00:00,214.39,214.52,214.13,214.18,7883.0,209.0237,209.1504,208.7702,208.8189,7883.0
2024-03-15 11:10:00,214.18,214.34,214.08,214.08,5198.0,208.8189,208.9749,208.7214,208.7214,5198.0
2024-03-15 11:20:00,214.09,214.39,214.09,214.39,2516.0,208.7312,209.0237,208.7312,209.0237,2516.0
2024-03-15 11:30:00,214.3,214.4,213.93,214.05,5774.0,208.9359,209.0334,208.5752,208.6922,5774.0
2024-03-15 11:40:00,213.98,213.98,213.66,213.67,7078.0,208.624,208.624,208.312,208.3217,7078.0
2024-03-15 11:50:00,213.76,213.76,213.44,213.62,5003.0,208.4095,208.4095,208.0975,208.273,5003.0
2024-03-15 12:00:00,213.66,214.01,213.66,214.0,12738.0,208.312,208.6532,208.312,208.6435,12738.0
2024-03-15 12:10:00,214.05,214.05,213.63,213.68,3460.0,208.6922,208.6922,208.2827,208.3315,3460.0
2024-03-15 12:20:00,213.79,213.82,213.52,213.59,7968.0,208.4387,208.468,208.1755,208.2437,7968.0
2024-03-15 12:30:00,213.67,213.93,213.65,213.86,7166.0,208.3217,208.5752,208.3022,208.507,7166.0
2024-03-15 12:40:00,213.86,213.98,213.68,213.81,10148.0,208.507,208.624,208.3315,208.4582,10148.0
2024-03-15 12:50:00,213.81,213.85,213.62,213.7,17257.0,208.4582,208.4972,208.273,208.351,17257.0
2024-03-15 13:00:00,213.65,213.96,213.54,213.61,13160.0,208.3022,208.6045,208.195,208.2632,13160.0
2024-03-15 13:10:00,213.61,213.8,213.55,213.75,4939.0,208.2632,208.4485,208.2047,208.3997,4939.0
2024-03-15 13:20:00,213.74,213.89,213.71,213.81,27971.0,208.39,208.5362,208.3607,208.4582,27971.0
2024-03-15 13:30:00,213.78,213.89,213.55,213.69,4321.0,208.429,208.5362,208.2047,208.3412,4321.0
2024-03-15 13:40:00,213.72,213.74,213.44,213.61,8541.0,208.3705,208.39,208.0975,208.2632,8541.0
2024-03-15 13:50:00,213.61,213.76,213.46,213.46,4732.0,208.2632,208.4095,208.117,208.117,4732.0
2024-03-15 14:00:00,213.53,213.64,213.45,213.64,7849.0,208.1852,208.2925,208.1072,208.2925,7849.0
2024-03-15 14:10:00,213.65,213.74,213.57,213.6,5942.0,208.3022,208.39,208.2242,208.2535,5942.0
2024-03-15 14:20:00,213.65,213.96,213.65,213.76,6654.0,208.3022,208.6045,208.3022,208.4095,6654.0
2024-03-15 14:30:00,213.78,213.9,213.68,213.74,8570.0,208.429,208.546,208.3315,208.39,8570.0
2024-03-15 14:40:00,213.83,213.86,213.47,213.51,21884.0,208.4777,208.507,208.1267,208.1657,21884.0
2024-03-15 14:50:00,213.52,213.79,213.52,213.78,5731.0,208.1755,208.4387,208.1755,208.429,5731.0
2024-03-15 15:00:00,213.78,213.78,213.51,213.61,6158.0,208.429,208.429,208.1657,208.2632,6158.0
2024-03-15 15:10:00,213.56,213.73,213.52,213.68,6334.0,208.2145,208.3802,208.1755,208.3315,6334.0
2024-03-15 15:20:00,213.71,213.83,213.61,213.71,22160.0,208.3607,208.4777,208.2632,208.3607,22160.0
2024-03-15 15:30:00,213.74,213.74,213.19,213.32,17237.0,208.39,208.39,207.8537,207.9805,17237.0
2024-03-15 15:40:00,213.27,213.44,213.02,213.24,35131.0,207.9317,208.0975,207.688,207.9025,35131.0
2024-03-15 15:50:00,213.13,213.32,212.49,212.89,173665.0,207.7952,207.9805,207.1712,207.5612,173665.0
2024-03-18 09:30:00,212.86,213.22,211.48,212.15,10720.0,207.532,207.883,206.1865,206.8398,10720.0
2024-03-18 09:40:00,211.94,212.11,211.44,211.7,6936.0,206.635,206.8008,206.1475,206.401,6936.0
2024-03-18 09:50:00,211.76,212.43,211.75,212.06,4816.0,206.4595,207.1128,206.4498,206.752,4816.0
2024-03-18 10:00:00,212.19,212.22,211.35,211.65,4599.0,206.8788,206.908,206.0598,206.3523,4599.0
2024-03-18 10:10:00,211.53,211.53,211.19,211.19,2538.0,206.2353,206.2353,205.9038,205.9038,2538.0
2024-03-18 10:20:00,211.32,211.58,211.06,211.06,8828.0,206.0305,206.284,205.777,205.777,8828.0
2024-03-18 10:30:00,211.17,211.36,210.76,210.95,6553.0,205.8843,206.0695,205.4846,205.6698,6553.0
2024-03-18 10:40:00,210.85,211.0,210.55,210.99,6326.0,205.5723,205.7185,205.2798,205.7088,6326.0
2024-03-18 10:50:00,210.79,211.07,210.5,210.75,9949.0,205.5138,205.7868,205.2311,205.4748,9949.0
2024-03-18 11:00:00,211.01,211.22,210.86,211.0,4261.0,205.7283,205.933,205.582,205.7185,4261.0
2024-03-18 11:10:00,210.94,211.17,210.81,211.01,5258.0,205.66,205.8843,205.5333,205.7283,5258.0
2024-03-18 11:20:00,210.97,211.36,210.89,211.35,2908.0,205.6893,206.0695,205.6113,206.0598,2908.0
2024-03-18 11:30:00,211.27,211.36,210.93,210.99,3360.0,205.9818,206.0695,205.6503,205.7088,3360.0
2024-03-18 11:40:00,211.0,211.1,210.77,211.08,2403.0,205.7185,205.816,205.4943,205.7965,2403.0
2024-03-18 11:50:00,211.03,211.39,210.83,211.39,4030.0,205.7478,206.0988,205.5528,206.0988,4030.0
2024-03-18 12:00:00,211.37,211.37,210.68,210.75,8987.0,206.0793,206.0793,205.4066,205.4748,8987.0
2024-03-18 12:10:00,210.75,211.35,210.74,211.33,7212.0,205.4748,206.0598,205.4651,206.0403,7212.0
2024-03-18 12:20:00,211.16,211.85,211.16,211.73,12042.0,205.8745,206.5473,205.8745,206.4303,12042.0
2024-03-18 12:30:00,211.78,211.92,210.73,210.73,7522.0,206.479,206.6155,205.4553,205.4553,7522.0
2024-03-18 12:40:00,210.85,210.95,210.72,210.95,10558.0,205.5723,205.6698,205.4456,205.6698,10558.0
2024-03-18 12:50:00,210.88,211.32,210.88,211.25,3063.0,205.6015,206.0305,205.6015,205.9623,3063.0
2024-03-18 13:00:00,211.34,211.69,211.25,211.67,12530.0,206.05,206.3913,205.9623,206.3718,12530.0
2024-03-18 13:10:00,211.55,211.76,211.5,211.53,4575.0,206.2548,206.4595,206.206,206.2353,4575.0
2024-03-18 13:20:00,211.46,211.8,211.45,211.8,5289.0,206.167,206.4985,206.1573,206.4985,5289.0
2024-03-18 13:30:00,211.78,211.89,211.65,211.82,5076.0,206.479,206.5863,206.3523,206.518,5076.0
2024-03-18 13:40:00,211.89,211.89,211.73,211.89,2401.0,206.5863,206.5863,206.4303,206.5863,2401.0
2024-03-18 13:50:00,211.76,211.81,211.7,211.74,3349.0,206.4595,206.5083,206.401,206.44,3349.0
2024-03-18 14:00:00,211.69,211.98,211.54,211.54,26930.0,206.3913,206.674,206.245,206.245,26930.0
2024-03-18 14:10:00,211.48,211.75,211.47,211.72,4253.0,206.1865,206.4498,206.1768,206.4205,4253.0
2024-03-18 14:20:00,211.83,211.91,211.75,211.9,5891.0,206.5278,206.6058,206.4498,206.596,5891.0
2024-03-18 14:30:00,211.9,212.59,211.9,212.38,4070.0,206.596,207.2687,206.596,207.064,4070.0
2024-03-18 14:40:00,212.42,212.42,212.09,212.17,4070.0,207.103,207.103,206.7813,206.8593,4070.0
2024-03-18 14:50:00,212.14,212.23,211.75,211.75,11228.0,206.83,206.9178,206.4498,206.4498,11228.0
2024-03-18 15:00:00,211.68,211.75,211.45,211.47,15551.0,206.3815,206.4498,206.1573,206.1768,15551.0
2024-03-18 15:10:00,211.47,211.72,211.46,211.69,12190.0,206.1768,206.4205,206.167,206.3913,12190.0
2024-03-18 15:20:00,211.67,211.81,211.26,211.26,13489.0,206.3718,206.5083,205.972,205.972,13489.0
2024-03-18 15:30:00,211.27,211.52,211.26,211.52,17130.0,205.9818,206.2255,205.972,206.2255,17130.0
2024-03-18 15:40:00,211.44,211.72,211.38,211.54,18922.0,206.1475,206.4205,206.089,206.245,18922.0
2024-03-18 15:50:00,211.64,211.68,210.64,211.01,125908.0,206.3425,206.3815,205.3676,205.7283,125908.0
2024-03-19 09:30:00,211.3,212.23,211.3,211.93,18252.0,206.011,206.9178,206.011,206.6253,18252.0
2024-03-19 09:40:00,211.94,212.28,211.72,211.72,7670.0,206.635,206.9665,206.4205,206.4205,7670.0
2024-03-19 09:50:00,211.79,212.02,211.44,212.02,6282.0,206.4888,206.713,206.1475,206.713,6282.0
2024-03-19 10:00:00,212.05,212.18,211.4,211.6,10211.0,206.7423,206.869,206.1085,206.3035,10211.0
2024-03-19 10:10:00,211.56,211.83,211.34,211.38,6322.0,206.2645,206.5278,206.05,206.089,6322.0
2024-03-19 10:20:00,211.46,211.59,211.18,211.19,6596.0,206.167,206.2938,205.894,205.9038,6596.0
2024-03-19 10:30:00,211.37,211.68,211.15,211.54,12689.0,206.0793,206.3815,205.8648,206.245,12689.0
2024-03-19 10:40:00,211.46,211.49,211.09,211.11,6227.0,206.167,206.1963,205.8063,205.8258,6227.0
2024-03-19 10:50:00,211.11,211.53,211.04,211.38,10657.0,205.8258,206.2353,205.7575,206.089,10657.0
2024-03-19 11:00:00,211.37,211.51,211.22,211.29,3852.0,206.0793,206.2158,205.933,206.0013,3852.0
2024-03-19 11:10:00,211.27,211.66,211.27,211.66,14557.0,205.9818,206.362,205.9818,206.362,14557.0
2024-03-19 11:20:00,211.74,212.14,211.61,211.75,17010.0,206.44,206.83,206.3133,206.4498,17010.0
2024-03-19 11:30:00,211.61,211.9,211.57,211.86,8681.0,206.3133,206.596,206.2743,206.557,8681.0
2024-03-19 11:40:00,211.92,211.97,211.75,211.9,6135.0,206.6155,206.6643,206.4498,206.596,6135.0
2024-03-19 11:50:00,211.9,211.91,211.57,211.58,3307.0,206.596,206.6058,206.2743,206.284,3307.0
2024-03-19 12:00:00,211.5,211.62,211.43,211.55,5839.0,206.206,206.323,206.1378,206.2548,5839.0
2024-03-19 12:10:00,211.55,211.61,211.35,211.53,6311.0,206.2548,206.3133,206.0598,206.2353,6311.0
2024-03-19 12:20:00,211.58,211.95,211.55,211.81,6735.0,206.284,206.6448,206.2548,206.5083,6735.0
2024-03-19 12:30:00,211.88,212.2,211.8,212.09,11754.0,206.5765,206.8885,206.4985,206.7813,11754.0
2024-03-19 12:40:00,212.11,212.12,211.93,211.99,2675.0,206.8008,206.8105,206.6253,206.6838,2675.0
2024-03-19 12:50:00,211.98,212.03,211.76,212.0,5674.0,206.674,206.7228,206.4595,206.6935,5674.0
2024-03-19 13:00:00,211.9,211.9,211.52,211.56,10441.0,206.596,206.596,206.2255,206.2645,10441.0
2024-03-19 13:10:00,211.61,211.8,211.54,211.72,14890.0,206.3133,206.4985,206.245,206.4205,14890.0
2024-03-19 13:20:00,211.75,211.75,211.52,211.66,5724.0,206.4498,206.4498,206.2255,206.362,5724.0
2024-03-19 13:30:00,211.65,211.72,211.5,211.59,6651.0,206.3523,206.4205,206.206,206.2938,6651.0
2024-03-19 13:40:00,211.55,211.84,211.53,211.59,12869.0,206.2548,206.5375,206.2353,206.2938,12869.0
2024-03-19 13:50:00,211.59,211.94,211.53,211.67,13503.0,206.2938,206.635,206.2353,206.3718,13503.0
2024-03-19 14:00:00,211.58,211.79,211.42,211.44,10624.0,206.284,206.4888,206.128,206.1475,10624.0
2024-03-19 14:10:00,211.44,211.5,211.33,211.34,11539.0,206.1475,206.206,206.0403,206.05,11539.0
2024-03-19 14:20:00,211.33,211.5,211.28,211.49,4524.0,206.0403,206.206,205.9915,206.1963,4524.0
2024-03-19 14:30:00,211.5,211.56,211.38,211.43,4470.0,206.206,206.2645,206.089,206.1378,4470.0
2024-03-19 14:40:00,211.43,211.43,211.14,211.27,5846.0,206.1378,206.1378,205.855,205.9818,5846.0
2024-03-19 14:50:00,211.26,211.31,211.06,211.07,6394.0,205.972,206.0208,205.777,205.7868,6394.0
2024-03-19 15:00:00,211.05,211.11,210.8,211.03,28170.0,205.7673,205.8258,205.5236,205.7478,28170.0
2024-03-19 15:10:00,211.12,211.45,211.11,211.39,7818.0,205.8355,206.1573,205.8258,206.0988,7818.0
2024-03-19 15:20:00,211.33,211.33,211.1,211.2,20012.0,206.0403,206.0403,205.816,205.9135,20012.0
2024-03-19 15:30:00,211.21,211.5,211.2,211.45,20345.0,205.9233,206.206,205.9135,206.1573,20345.0
2024-03-19 15:40:00,211.45,211.67,211.33,211.53,40679.0,206.1573,206.3718,206.0403,206.2353,40679.0
2024-03-19 15:50:00,211.56,211.98,211.25,211.43,170474.0,206.2645,206.674,205.9623,206.1378,170474.0
2024-03-20 09:30:00,211.12,211.59,211.0,211.44,11335.0,205.8355,206.2938,205.7185,206.1475,11335.0
2024-03-20 09:40:00,211.5,212.1,211.5,212.04,3867.0,206.206,206.791,206.206,206.7325,3867.0
2024-03-20 09:50:00,212.03,212.44,211.89,212.36,14388.0,206.7228,207.1225,206.5863,207.0445,14388.0
2024-03-20 10:00:00,212.28,213.04,212.22,212.71,10792.0,206.9665,207.7075,206.908,207.3857,10792.0
2024-03-20 10:10:00,212.72,213.0,212.64,212.88,7209.0,207.3955,207.6685,207.3175,207.5515,7209.0
2024-03-20 10:20:00,213.02,213.42,212.92,213.33,19113.0,207.688,208.078,207.5905,207.9902,19113.0
2024-03-20 10:30:00,213.45,213.55,213.14,213.37,15104.0,208.1072,208.2047,207.805,208.0292,15104.0
2024-03-20 10:40:00,213.47,213.75,213.42,213.72,6856.0,208.1267,208.3997,208.078,208.3705,6856.0
2024-03-20 10:50:00,213.72,213.87,213.48,213.65,16953.0,208.3705,208.5167,208.1365,208.3022,16953.0
2024-03-20 11:00:00,213.53,213.54,213.18,213.43,14023.0,208.1852,208.195,207.844,208.0877,14023.0
2024-03-20 11:10:00,213.43,213.54,213.37,213.46,3515.0,208.0877,208.195,208.0292,208.117,3515.0
2024-03-20 11:20:00,213.45,213.45,213.07,213.15,22185.0,208.1072,208.1072,207.7367,207.8147,22185.0
2024-03-20 11:30:00,213.09,213.26,213.08,213.22,11261.0,207.7562,207.922,207.7465,207.883,11261.0
2024-03-20 11:40:00,213.22,213.35,213.05,213.15,18898.0,207.883,208.0097,207.7172,207.8147,18898.0
2024-03-20 11:50:00,213.23,213.23,212.74,213.0,55963.0,207.8927,207.8927,207.415,207.6685,55963.0
2024-03-20 12:00:00,212.9,213.02,212.75,212.79,14909.0,207.571,207.688,207.4247,207.4637,14909.0
2024-03-20 12:10:00,212.85,212.89,212.62,212.63,4057.0,207.5222,207.5612,207.298,207.3077,4057.0
2024-03-20 12:20:00,212.58,212.69,212.42,212.57,1974.0,207.259,207.3662,207.103,207.2492,1974.0
2024-03-20 12:30:00,212.52,212.56,212.36,212.37,1351.0,207.2005,207.2395,207.0445,207.0543,1351.0
2024-03-20 12:40:00,212.62,212.78,212.56,212.68,1546.0,207.298,207.454,207.2395,207.3565,1546.0
2024-03-20 12:50:00,212.78,213.08,212.78,213.03,7243.0,207.454,207.7465,207.454,207.6977,7243.0
2024-03-20 13:00:00,212.91,212.92,212.59,212.59,3707.0,207.5807,207.5905,207.2687,207.2687,3707.0
2024-03-20 13:10:00,212.66,212.72,212.66,212.67,2227.0,207.337,207.3955,207.337,207.3467,2227.0
2024-03-20 13:20:00,212.63,212.72,212.55,212.67,7233.0,207.3077,207.3955,207.2297,207.3467,7233.0
2024-03-20 13:30:00,212.69,212.74,212.58,212.6,3860.0,207.3662,207.415,207.259,207.2785,3860.0
2024-03-20 13:40:00,212.66,212.8,212.54,212.75,5117.0,207.337,207.4735,207.22,207.4247,5117.0
2024-03-20 13:50:00,212.75,212.82,212.53,212.53,4772.0,207.4247,207.493,207.2102,207.2102,4772.0
2024-03-20 14:00:00,212.56,212.75,212.21,212.26,13916.0,207.2395,207.4247,206.8983,206.947,13916.0
2024-03-20 14:10:00,212.25,212.49,211.92,211.97,4804.0,206.9373,207.1712,206.6155,206.6643,4804.0
2024-03-20 14:20:00,211.96,212.08,211.65,212.08,3845.0,206.6545,206.7715,206.3523,206.7715,3845.0
2024-03-20 14:30:00,212.28,212.45,211.97,212.36,7926.0,206.9665,207.1322,206.6643,207.0445,7926.0
2024-03-20 14:40:00,212.38,213.13,212.26,213.13,6420.0,207.064,207.7952,206.947,207.7952,6420.0
2024-03-20 14:50:00,213.12,213.12,212.62,212.93,4992.0,207.7855,207.7855,207.298,207.6002,4992.0
2024-03-20 15:00:00,212.89,213.48,212.77,213.41,17670.0,207.5612,208.1365,207.4442,208.0682,17670.0
2024-03-20 15:10:00,213.22,213.26,212.74,213.26,19128.0,207.883,207.922,207.415,207.922,19128.0
2024-03-20 15:20:00,213.16,213.41,213.03,213.17,13294.0,207.8245,208.0682,207.6977,207.8342,13294.0
2024-03-20 15:30:00,213.11,213.18,212.76,212.87,16635.0,207.7757,207.844,207.4345,207.5417,16635.0
2024-03-20 15:40:00,212.87,212.89,212.37,212.45,35561.0,207.5417,207.5612,207.0543,207.1322,35561.0
2024-03-20 15:50:00,212.42,212.66,212.2,212.25,93185.0,207.103,207.337,206.8885,206.9373,93185.0
2024-03-21 09:30:00,212.82,213.54,212.44,212.94,10427.0,207.493,208.195,207.1225,207.61,10427.0
2024-03-21 09:40:00,213.2,213.44,212.9,213.04,9175.0,207.8635,208.0975,207.571,207.7075,9175.0
2024-03-21 09:50:00,213.0,213.41,212.86,213.15,18256.0,207.6685,208.0682,207.532,207.8147,18256.0
2024-03-21 10:00:00,213.22,213.65,213.17,213.57,37582.0,207.883,208.3022,207.8342,208.2242,37582.0
2024-03-21 10:10:00,213.62,213.99,213.47,213.83,39056.0,208.273,208.6337,208.1267,208.4777,39056.0
2024-03-21 10:20:00,213.78,214.04,213.6,213.94,20861.0,208.429,208.6825,208.2535,208.585,20861.0
2024-03-21 10:30:00,214.01,214.19,213.75,213.81,35925.0,208.6532,208.8287,208.3997,208.4582,35925.0
2024-03-21 10:40:00,213.92,213.97,213.67,213.92,23199.0,208.5655,208.6142,208.3217,208.5655,23199.0
2024-03-21 10:50:00,214.05,214.2,213.96,214.15,12531.0,208.6922,208.8384,208.6045,208.7897,12531.0
2024-03-21 11:00:00,214.18,214.21,213.99,214.03,7618.0,208.8189,208.8482,208.6337,208.6727,7618.0
2024-03-21 11:10:00,214.06,214.14,213.97,214.05,22343.0,208.702,208.7799,208.6142,208.6922,22343.0
2024-03-21 11:20:00,214.04,214.09,213.8,214.01,10379.0,208.6825,208.7312,208.4485,208.6532,10379.0
2024-03-21 11:30:00,214.02,214.02,213.31,213.31,2610.0,208.663,208.663,207.9707,207.9707,2610.0
2024-03-21 11:40:00,213.24,213.26,212.73,212.87,11555.0,207.9025,207.922,207.4052,207.5417,11555.0
2024-03-21 11:50:00,212.77,213.17,212.49,213.07,12651.0,207.4442,207.8342,207.1712,207.7367,12651.0
2024-03-21 12:00:00,213.13,213.15,213.02,213.12,6915.0,207.7952,207.8147,207.688,207.7855,6915.0
2024-03-21 12:10:00,213.12,213.4,213.0,213.39,32194.0,207.7855,208.0585,207.6685,208.0487,32194.0
2024-03-21 12:20:00,213.4,213.45,213.22,213.45,13965.0,208.0585,208.1072,207.883,208.1072,13965.0
2024-03-21 12:30:00,213.5,213.51,213.12,213.13,7311.0,208.156,208.1657,207.7855,207.7952,7311.0
2024-03-21 12:40:00,213.08,213.36,212.96,213.36,8288.0,207.7465,208.0195,207.6295,208.0195,8288.0
2024-03-21 12:50:00,213.36,213.36,212.85,212.87,6293.0,208.0195,208.0195,207.5222,207.5417,6293.0
2024-03-21 13:00:00,213.01,213.01,212.85,212.93,5105.0,207.6782,207.6782,207.5222,207.6002,5105.0
2024-03-21 13:10:00,213.0,213.33,212.93,213.27,7369.0,207.6685,207.9902,207.6002,207.9317,7369.0
2024-03-21 13:20:00,213.28,213.48,212.89,213.0,12239.0,207.9415,208.1365,207.5612,207.6685,12239.0
2024-03-21 13:30:00,212.97,213.15,212.92,213.12,8492.0,207.6392,207.8147,207.5905,207.7855,8492.0
2024-03-21 13:40:00,213.12,213.24,212.95,213.22,24217.0,207.7855,207.9025,207.6197,207.883,24217.0
2024-03-21 13:50:00,213.37,213.5,213.1,213.11,14213.0,208.0292,208.156,207.766,207.7757,14213.0
2024-03-21 14:00:00,213.15,213.37,213.07,213.29,48068.0,207.8147,208.0292,207.7367,207.9512,48068.0
2024-03-21 14:10:00,213.32,213.32,212.97,213.0,12064.0,207.9805,207.9805,207.6392,207.6685,12064.0
2024-03-21 14:20:00,213.0,213.05,212.88,213.01,7655.0,207.6685,207.7172,207.5515,207.6782,7655.0
2024-03-21 14:30:00,213.02,213.02,212.58,212.6,7365.0,207.688,207.688,207.259,207.2785,7365.0
2024-03-21 14:40:00,212.61,213.07,212.61,213.0,4440.0,207.2882,207.7367,207.2882,207.6685,4440.0
2024-03-21 14:50:00,213.03,213.13,212.91,212.96,52946.0,207.6977,207.7952,207.5807,207.6295,52946.0
2024-03-21 15:00:00,213.02,213.2,212.99,213.2,10252.0,207.688,207.8635,207.6587,207.8635,10252.0
2024-03-21 15:10:00,213.24,213.24,213.04,213.2,9344.0,207.9025,207.9025,207.7075,207.8635,9344.0
2024-03-21 15:20:00,213.21,213.37,212.91,213.28,14499.0,207.8732,208.0292,207.5807,207.9415,14499.0
2024-03-21 15:30:00,213.34,213.38,213.12,213.14,13665.0,208.0,208.039,207.7855,207.805,13665.0
2024-03-21 15:40:00,213.14,213.27,212.95,213.09,17800.0,207.805,207.9317,207.6197,207.7562,17800.0
2024-03-21 15:50:00,213.09,213.31,212.99,213.05,78305.0,207.7562,207.9707,207.6587,207.7172,78305.0
2024-03-22 09:30:00,213.82,213.82,212.67,213.38,21483.0,208.468,208.468,207.3467,208.039,21483.0
2024-03-22 09:40:00,213.36,213.36,212.78,213.06,18210.0,208.0195,208.0195,207.454,207.727,18210.0
2024-03-22 09:50:00,213.1,213.1,212.67,213.02,7509.0,207.766,207.766,207.3467,207.688,7509.0
2024-03-22 10:00:00,212.99,213.07,212.82,212.87,3935.0,207.6587,207.7367,207.493,207.5417,3935.0
2024-03-22 10:10:00,212.99,213.74,212.66,213.74,30674.0,207.6587,208.39,207.337,208.39,30674.0
2024-03-22 10:20:00,213.34,213.72,213.11,213.61,45187.0,208.0,208.3705,207.7757,208.2632,45187.0
2024-03-22 10:30:00,213.68,213.68,212.99,213.04,8949.0,208.3315,208.3315,207.6587,207.7075,8949.0
2024-03-22 10:40:00,213.02,213.42,212.95,213.25,4489.0,207.688,208.078,207.6197,207.9122,4489.0
2024-03-22 10:50:00,213.25,213.25,213.07,213.22,2971.0,207.9122,207.9122,207.7367,207.883,2971.0
2024-03-22 11:00:00,213.14,213.14,212.91,213.02,7896.0,207.805,207.805,207.5807,207.688,7896.0
2024-03-22 11:10:00,212.99,212.99,212.87,212.98,1658.0,207.6587,207.6587,207.5417,207.649,1658.0
2024-03-22 11:20:00,213.04,213.04,212.78,212.78,1700.0,207.7075,207.7075,207.454,207.454,1700.0
2024-03-22 11:30:00,212.86,213.08,212.81,212.97,2483.0,207.532,207.7465,207.4832,207.6392,2483.0
2024-03-22 11:40:00,213.02,213.14,212.96,213.02,4788.0,207.688,207.805,207.6295,207.688,4788.0
2024-03-22 11:50:00,212.99,213.03,212.89,212.93,2957.0,207.6587,207.6977,207.5612,207.6002,2957.0
2024-03-22 12:00:00,212.69,212.85,212.69,212.85,2987.0,207.3662,207.5222,207.3662,207.5222,2987.0
2024-03-22 12:10:00,212.84,212.97,212.76,212.89,3028.0,207.5125,207.6392,207.4345,207.5612,3028.0
2024-03-22 12:20:00,212.77,212.89,212.77,212.78,1839.0,207.4442,207.5612,207.4442,207.454,1839.0
2024-03-22 12:30:00,212.88,212.88,212.68,212.79,3721.0,207.5515,207.5515,207.3565,207.4637,3721.0
2024-03-22 12:40:00,212.78,212.85,212.73,212.73,2079.0,207.454,207.5222,207.4052,207.4052,2079.0
2024-03-22 12:50:00,212.75,212.75,212.4,212.47,6818.0,207.4247,207.4247,207.0835,207.1517,6818.0
2024-03-22 13:00:00,212.52,212.78,212.42,212.78,7598.0,207.2005,207.454,207.103,207.454,7598.0
2024-03-22 13:10:00,212.68,213.02,212.68,212.9,11079.0,207.3565,207.688,207.3565,207.571,11079.0
2024-03-22 13:20:00,212.96,213.01,212.9,212.93,1939.0,207.6295,207.6782,207.571,207.6002,1939.0
2024-03-22 13:30:00,213.0,213.0,212.81,212.81,2870.0,207.6685,207.6685,207.4832,207.4832,2870.0
2024-03-22 13:40:00,212.82,212.94,212.74,212.74,4013.0,207.493,207.61,207.415,207.415,4013.0
2024-03-22 13:50:00,212.81,212.95,212.77,212.87,3228.0,207.4832,207.6197,207.4442,207.5417,3228.0
2024-03-22 14:00:00,212.87,212.95,212.87,212.93,8360.0,207.5417,207.6197,207.5417,207.6002,8360.0
2024-03-22 14:10:00,212.93,213.05,212.89,213.05,3981.0,207.6002,207.7172,207.5612,207.7172,3981.0
2024-03-22 14:20:00,213.05,213.13,213.0,213.02,8433.0,207.7172,207.7952,207.6685,207.688,8433.0
2024-03-22 14:30:00,213.01,213.05,212.96,212.96,3265.0,207.6782,207.7172,207.6295,207.6295,3265.0
2024-03-22 14:40:00,212.96,213.0,212.81,212.92,7089.0,207.6295,207.6685,207.4832,207.5905,7089.0
2024-03-22 14:50:00,212.88,213.04,212.87,213.04,16667.0,207.5515,207.7075,207.5417,207.7075,16667.0
2024-03-22 15:00:00,213.04,213.08,212.96,212.96,8215.0,207.7075,207.7465,207.6295,207.6295,8215.0
2024-03-22 15:10:00,212.98,213.0,212.83,212.89,7701.0,207.649,207.6685,207.5027,207.5612,7701.0
2024-03-22 15:20:00,212.89,212.91,212.71,212.78,7798.0,207.5612,207.5807,207.3857,207.454,7798.0
2024-03-22 15:30:00,212.81,212.9,212.7,212.71,17110.0,207.4832,207.571,207.376,207.3857,17110.0
2024-03-22 15:40:00,212.68,212.74,212.51,212.68,12474.0,207.3565,207.415,207.1907,207.3565,12474.0
2024-03-22 15:50:00,212.64,212.66,211.88,211.92,55763.0,207.3175,207.337,206.5765,206.6155,55763.0
2024-03-25 09:30:00,213.31,213.31,212.01,212.78,27587.0,207.9707,207.9707,206.7033,207.454,27587.0
2024-03-25 09:40:00,212.84,213.05,212.4,212.71,7371.0,207.5125,207.7172,207.0835,207.3857,7371.0
2024-03-25 09:50:00,212.74,212.79,212.45,212.6,7487.0,207.415,207.4637,207.1322,207.2785,7487.0
2024-03-25 10:00:00,212.43,213.0,212.43,212.99,15158.0,207.1128,207.6685,207.1128,207.6587,15158.0
2024-03-25 10:10:00,212.78,213.02,212.73,212.9,15224.0,207.454,207.688,207.4052,207.571,15224.0
2024-03-25 10:20:00,212.9,212.96,212.8,212.86,10311.0,207.571,207.6295,207.4735,207.532,10311.0
2024-03-25 10:30:00,212.86,212.88,212.58,212.8,14216.0,207.532,207.5515,207.259,207.4735,14216.0
2024-03-25 10:40:00,212.84,212.89,212.43,212.53,11810.0,207.5125,207.5612,207.1128,207.2102,11810.0
2024-03-25 10:50:00,212.58,212.58,212.33,212.36,7179.0,207.259,207.259,207.0153,207.0445,7179.0
2024-03-25 11:00:00,212.33,212.65,212.09,212.65,6500.0,207.0153,207.3272,206.7813,207.3272,6500.0
2024-03-25 11:10:00,212.59,212.85,212.58,212.69,3390.0,207.2687,207.5222,207.259,207.3662,3390.0
2024-03-25 11:20:00,212.75,212.75,212.59,212.59,6523.0,207.4247,207.4247,207.2687,207.2687,6523.0
2024-03-25 11:30:00,212.57,212.78,212.56,212.62,6056.0,207.2492,207.454,207.2395,207.298,6056.0
2024-03-25 11:40:00,212.69,212.77,212.53,212.65,5094.0,207.3662,207.4442,207.2102,207.3272,5094.0
2024-03-25 11:50:00,212.65,212.73,212.6,212.73,3215.0,207.3272,207.4052,207.2785,207.4052,3215.0
2024-03-25 12:00:00,212.72,213.07,212.71,213.0,14795.0,207.3955,207.7367,207.3857,207.6685,14795.0
2024-03-25 12:10:00,213.01,213.07,212.69,212.69,5368.0,207.6782,207.7367,207.3662,207.3662,5368.0
2024-03-25 12:20:00,212.66,212.84,212.66,212.67,3693.0,207.337,207.5125,207.337,207.3467,3693.0
2024-03-25 12:30:00,212.65,212.65,212.56,212.62,3869.0,207.3272,207.3272,207.2395,207.298,3869.0
2024-03-25 12:40:00,212.57,212.57,212.33,212.33,2052.0,207.2492,207.2492,207.0153,207.0153,2052.0
2024-03-25 12:50:00,212.39,212.39,212.32,212.32,1300.0,207.0738,207.0738,207.0055,207.0055,1300.0
2024-03-25 13:00:00,212.34,212.38,212.18,212.24,1770.0,207.025,207.064,206.869,206.9275,1770.0
2024-03-25 13:10:00,212.15,212.2,212.05,212.06,2000.0,206.8398,206.8885,206.7423,206.752,2000.0
2024-03-25 13:20:00,212.07,212.16,211.88,212.13,4175.0,206.7618,206.8495,206.5765,206.8203,4175.0
2024-03-25 13:30:00,212.12,212.14,211.87,211.87,6187.0,206.8105,206.83,206.5668,206.5668,6187.0
2024-03-25 13:40:00,211.89,211.92,211.78,211.88,3541.0,206.5863,206.6155,206.479,206.5765,3541.0
2024-03-25 13:50:00,211.8,211.85,211.68,211.8,2107.0,206.4985,206.5473,206.3815,206.4985,2107.0
2024-03-25 14:00:00,211.85,211.85,211.75,211.75,3622.0,206.5473,206.5473,206.4498,206.4498,3622.0
2024-03-25 14:10:00,211.75,211.89,211.68,211.76,7480.0,206.4498,206.5863,206.3815,206.4595,7480.0
2024-03-25 14:20:00,211.77,212.14,211.76,212.11,3220.0,206.4693,206.83,206.4595,206.8008,3220.0
2024-03-25 14:30:00,212.09,212.3,211.97,212.19,27965.0,206.7813,206.986,206.6643,206.8788,27965.0
2024-03-25 14:40:00,212.22,212.22,211.77,211.78,4252.0,206.908,206.908,206.4693,206.479,4252.0
2024-03-25 14:50:00,211.78,211.83,211.67,211.7,4982.0,206.479,206.5278,206.3718,206.401,4982.0
2024-03-25 15:00:00,211.68,211.83,211.61,211.83,9813.0,206.3815,206.5278,206.3133,206.5278,9813.0
2024-03-25 15:10:00,211.89,212.05,211.81,211.86,5614.0,206.5863,206.7423,206.5083,206.557,5614.0
2024-03-25 15:20:00,211.83,212.09,211.82,212.09,11264.0,206.5278,206.7813,206.518,206.7813,11264.0
2024-03-25 15:30:00,212.05,212.1,211.96,212.06,7465.0,206.7423,206.791,206.6545,206.752,7465.0
2024-03-25 15:40:00,212.06,212.31,212.01,212.18,23739.0,206.752,206.9958,206.7033,206.869,23739.0
2024-03-25 15:50:00,212.2,212.23,211.63,211.69,69770.0,206.8885,206.9178,206.3328,206.3913,69770.0
2024-03-26 09:30:00,211.91,212.05,211.81,211.99,24862.0,206.6058,206.7423,206.5083,206.6838,24862.0
2024-03-26 09:40:00,212.08,212.32,211.83,212.17,15330.0,206.7715,207.0055,206.5278,206.8593,15330.0
2024-03-26 09:50:00,212.3,212.42,211.89,211.89,8460.0,206.986,207.103,206.5863,206.5863,8460.0
2024-03-26 10:00:00,211.91,211.91,211.54,211.58,5603.0,206.6058,206.6058,206.245,206.284,5603.0
2024-03-26 10:10:00,211.67,211.79,211.44,211.71,3979.0,206.3718,206.4888,206.1475,206.4108,3979.0
2024-03-26 10:20:00,211.7,211.86,211.56,211.86,6567.0,206.401,206.557,206.2645,206.557,6567.0
2024-03-26 10:30:00,211.82,212.02,211.67,211.72,2532.0,206.518,206.713,206.3718,206.4205,2532.0
2024-03-26 10:40:00,211.76,212.04,211.64,211.65,1770.0,206.4595,206.7325,206.3425,206.3523,1770.0
2024-03-26 10:50:00,211.73,211.83,211.58,211.63,5808.0,206.4303,206.5278,206.284,206.3328,5808.0
2024-03-26 11:00:00,211.58,211.58,211.32,211.35,5906.0,206.284,206.284,206.0305,206.0598,5906.0
2024-03-26 11:10:00,211.42,211.73,211.32,211.63,3200.0,206.128,206.4303,206.0305,206.3328,3200.0
2024-03-26 11:20:00,211.92,211.92,211.89,211.89,466.0,206.6155,206.6155,206.5863,206.5863,466.0
2024-03-26 11:30:00,212.0,212.07,211.66,211.7,1413.0,206.6935,206.7618,206.362,206.401,1413.0
2024-03-26 11:40:00,211.7,211.98,211.7,211.98,1196.0,206.401,206.674,206.401,206.674,1196.0
2024-03-26 11:50:00,212.04,212.04,211.84,211.98,1622.0,206.7325,206.7325,206.5375,206.674,1622.0
2024-03-26 12:00:00,211.94,211.94,211.7,211.81,2013.0,206.635,206.635,206.401,206.5083,2013.0
2024-03-26 12:10:00,211.84,211.84,211.68,211.83,2725.0,206.5375,206.5375,206.3815,206.5278,2725.0
2024-03-26 12:20:00,211.86,211.91,211.75,211.88,4085.0,206.557,206.6058,206.4498,206.5765,4085.0
2024-03-26 12:30:00,211.87,211.94,211.71,211.71,2753.0,206.5668,206.635,206.4108,206.4108,2753.0
2024-03-26 12:40:00,211.78,211.83,211.7,211.78,2888.0,206.479,206.5278,206.401,206.479,2888.0
2024-03-26 12:50:00,211.73,212.05,211.7,211.89,2432.0,206.4303,206.7423,206.401,206.5863,2432.0
2024-03-26 13:00:00,212.0,212.0,211.84,211.84,1732.0,206.6935,206.6935,206.5375,206.5375,1732.0
2024-03-26 13:10:00,211.82,211.89,211.74,211.74,3935.0,206.518,206.5863,206.44,206.44,3935.0
2024-03-26 13:20:00,211.76,211.9,211.6,211.79,5384.0,206.4595,206.596,206.3035,206.4888,5384.0
2024-03-26 13:30:00,211.77,211.77,211.48,211.57,5832.0,206.4693,206.4693,206.1865,206.2743,5832.0
2024-03-26 13:40:00,211.56,211.68,211.49,211.49,2778.0,206.2645,206.3815,206.1963,206.1963,2778.0
2024-03-26 13:50:00,211.55,211.64,211.39,211.57,5435.0,206.2548,206.3425,206.0988,206.2743,5435.0
2024-03-26 14:00:00,211.7,211.71,211.57,211.57,2722.0,206.401,206.4108,206.2743,206.2743,2722.0
2024-03-26 14:10:00,211.6,211.76,211.53,211.73,2301.0,206.3035,206.4595,206.2353,206.4303,2301.0
2024-03-26 14:20:00,211.77,211.93,211.69,211.74,3152.0,206.4693,206.6253,206.3913,206.44,3152.0
2024-03-26 14:30:00,211.68,211.99,211.68,211.83,3858.0,206.3815,206.6838,206.3815,206.5278,3858.0
2024-03-26 14:40:00,211.85,211.91,211.76,211.89,3226.0,206.5473,206.6058,206.4595,206.5863,3226.0
2024-03-26 14:50:00,211.9,211.9,211.62,211.62,4179.0,206.596,206.596,206.323,206.323,4179.0
2024-03-26 15:00:00,211.58,211.99,211.54,211.95,12034.0,206.284,206.6838,206.245,206.6448,12034.0
2024-03-26 15:10:00,211.94,211.99,211.81,211.89,9836.0,206.635,206.6838,206.5083,206.5863,9836.0
2024-03-26 15:20:00,211.86,211.95,211.69,211.79,11132.0,206.557,206.6448,206.3913,206.4888,11132.0
2024-03-26 15:30:00,211.83,211.85,211.48,211.49,6361.0,206.5278,206.5473,206.1865,206.1963,6361.0
2024-03-26 15:40:00,211.49,211.63,211.29,211.3,7508.0,206.1963,206.3328,206.0013,206.011,7508.0
2024-03-26 15:50:00,211.26,211.51,211.05,211.13,55134.0,205.972,206.2158,205.7673,205.8453,55134.0
2024-03-27 09:30:00,212.3,212.98,212.17,212.95,14196.0,206.986,207.649,206.8593,207.6197,14196.0
2024-03-27 09:40:00,212.95,213.04,212.5,212.71,9442.0,207.6197,207.7075,207.181,207.3857,9442.0
2024-03-27 09:50:00,212.71,213.13,212.57,213.0,26921.0,207.3857,207.7952,207.2492,207.6685,26921.0
2024-03-27 10:00:00,213.02,213.15,212.73,212.91,13048.0,207.688,207.8147,207.4052,207.5807,13048.0
2024-03-27 10:10:00,212.91,213.28,212.87,212.99,18463.0,207.5807,207.9415,207.5417,207.6587,18463.0
2024-03-27 10:20:00,213.0,213.17,212.7,213.08,5752.0,207.6685,207.8342,207.376,207.7465,5752.0
2024-03-27 10:30:00,213.1,213.2,212.68,212.74,8670.0,207.766,207.8635,207.3565,207.415,8670.0
2024-03-27 10:40:00,212.66,212.76,212.47,212.48,5919.0,207.337,207.4345,207.1517,207.1615,5919.0
2024-03-27 10:50:00,212.57,212.57,212.23,212.4,3330.0,207.2492,207.2492,206.9178,207.0835,3330.0
2024-03-27 11:00:00,212.38,212.7,212.32,212.68,2814.0,207.064,207.376,207.0055,207.3565,2814.0
2024-03-27 11:10:00,212.71,212.96,212.64,212.95,1250.0,207.3857,207.6295,207.3175,207.6197,1250.0
2024-03-27 11:20:00,212.85,212.86,212.6,212.71,10793.0,207.5222,207.532,207.2785,207.3857,10793.0
2024-03-27 11:30:00,212.64,212.73,212.47,212.51,4362.0,207.3175,207.4052,207.1517,207.1907,4362.0
2024-03-27 11:40:00,212.51,212.55,212.46,212.5,1201.0,207.1907,207.2297,207.142,207.181,1201.0
2024-03-27 11:50:00,212.46,212.61,212.2,212.32,8842.0,207.142,207.2882,206.8885,207.0055,8842.0
2024-03-27 12:00:00,212.32,212.45,212.16,212.17,6408.0,207.0055,207.1322,206.8495,206.8593,6408.0
2024-03-27 12:10:00,212.16,212.23,211.97,212.11,8736.0,206.8495,206.9178,206.6643,206.8008,8736.0
2024-03-27 12:20:00,212.14,212.38,212.06,212.31,3669.0,206.83,207.064,206.752,206.9958,3669.0
2024-03-27 12:30:00,212.35,212.36,212.2,212.32,4336.0,207.0348,207.0445,206.8885,207.0055,4336.0
2024-03-27 12:40:00,212.22,212.44,212.22,212.28,2761.0,206.908,207.1225,206.908,206.9665,2761.0
2024-03-27 12:50:00,212.37,212.52,212.33,212.44,2601.0,207.0543,207.2005,207.0153,207.1225,2601.0
2024-03-27 13:00:00,212.44,212.49,212.28,212.28,3745.0,207.1225,207.1712,206.9665,206.9665,3745.0
2024-03-27 13:10:00,212.34,212.36,212.14,212.15,4516.0,207.025,207.0445,206.83,206.8398,4516.0
2024-03-27 13:20:00,212.15,212.28,212.04,212.18,10605.0,206.8398,206.9665,206.7325,206.869,10605.0
2024-03-27 13:30:00,212.19,212.53,212.18,212.46,1765.0,206.8788,207.2102,206.869,207.142,1765.0
2024-03-27 13:40:00,212.51,212.58,212.42,212.53,3114.0,207.1907,207.259,207.103,207.2102,3114.0
2024-03-27 13:50:00,212.58,212.58,212.31,212.32,4143.0,207.259,207.259,206.9958,207.0055,4143.0
2024-03-27 14:00:00,212.35,212.51,212.29,212.5,4228.0,207.0348,207.1907,206.9763,207.181,4228.0
2024-03-27 14:10:00,212.5,212.54,212.4,212.44,5272.0,207.181,207.22,207.0835,207.1225,5272.0
2024-03-27 14:20:00,212.34,212.44,212.24,212.44,7386.0,207.025,207.1225,206.9275,207.1225,7386.0
2024-03-27 14:30:00,212.4,212.49,212.27,212.31,2632.0,207.0835,207.1712,206.9568,206.9958,2632.0
2024-03-27 14:40:00,212.28,212.3,212.13,212.23,5341.0,206.9665,206.986,206.8203,206.9178,5341.0
2024-03-27 14:50:00,212.2,212.26,211.93,211.99,15424.0,206.8885,206.947,206.6253,206.6838,15424.0
2024-03-27 15:00:00,212.03,212.41,211.96,212.28,12093.0,206.7228,207.0933,206.6545,206.9665,12093.0
2024-03-27 15:10:00,212.31,212.5,212.1,212.43,8490.0,206.9958,207.181,206.791,207.1128,8490.0
2024-03-27 15:20:00,212.48,212.69,212.4,212.64,16329.0,207.1615,207.3662,207.0835,207.3175,16329.0
2024-03-27 15:30:00,212.78,212.87,212.63,212.84,24192.0,207.454,207.5417,207.3077,207.5125,24192.0
2024-03-27 15:40:00,212.84,213.03,212.69,212.7,56715.0,207.5125,207.6977,207.3662,207.376,56715.0
2024-03-27 15:50:00,212.75,212.92,212.43,212.5,228378.0,207.4247,207.5905,207.1128,207.181,228378.0
2024-03-28 09:30:00,213.0,213.0,212.39,212.6,11658.0,207.6685,207.6685,207.0738,207.2785,11658.0
2024-03-28 09:40:00,212.52,212.85,212.38,212.69,9912.0,207.2005,207.5222,207.064,207.3662,9912.0
2024-03-28 09:50:00,212.61,212.97,212.57,212.97,11505.0,207.2882,207.6392,207.2492,207.6392,11505.0
2024-03-28 10:00:00,213.0,213.5,212.83,213.07,41877.0,207.6685,208.156,207.5027,207.7367,41877.0
2024-03-28 10:10:00,213.06,213.6,213.03,213.6,32426.0,207.727,208.2535,207.6977,208.2535,32426.0
2024-03-28 10:20:00,213.59,214.21,213.59,213.94,25762.0,208.2437,208.8482,208.2437,208.585,25762.0
2024-03-28 10:30:00,213.99,213.99,213.6,213.62,8440.0,208.6337,208.6337,208.2535,208.273,8440.0
2024-03-28 10:40:00,213.61,213.85,213.57,213.64,17269.0,208.2632,208.4972,208.2242,208.2925,17269.0
2024-03-28 10:50:00,213.65,214.19,213.65,214.11,13570.0,208.3022,208.8287,208.3022,208.7507,13570.0
2024-03-28 11:00:00,214.11,214.27,214.01,214.25,9661.0,208.7507,208.9067,208.6532,208.8872,9661.0
2024-03-28 11:10:00,214.27,214.28,213.82,213.96,16852.0,208.9067,208.9164,208.468,208.6045,16852.0
2024-03-28 11:20:00,213.89,214.0,213.89,213.95,5022.0,208.5362,208.6435,208.5362,208.5947,5022.0
2024-03-28 11:30:00,213.91,213.97,213.59,213.59,14230.0,208.5557,208.6142,208.2437,208.2437,14230.0
2024-03-28 11:40:00,213.57,213.81,213.57,213.75,6821.0,208.2242,208.4582,208.2242,208.3997,6821.0
2024-03-28 11:50:00,213.75,213.92,213.69,213.78,18450.0,208.3997,208.5655,208.3412,208.429,18450.0
2024-03-28 12:00:00,213.82,214.18,213.78,214.09,13160.0,208.468,208.8189,208.429,208.7312,13160.0
2024-03-28 12:10:00,214.11,214.15,214.02,214.07,10413.0,208.7507,208.7897,208.663,208.7117,10413.0
2024-03-28 12:20:00,214.03,214.06,213.69,213.69,6380.0,208.6727,208.702,208.3412,208.3412,6380.0
2024-03-28 12:30:00,213.73,213.87,213.68,213.69,16438.0,208.3802,208.5167,208.3315,208.3412,16438.0
2024-03-28 12:40:00,213.68,213.85,213.57,213.79,5934.0,208.3315,208.4972,208.2242,208.4387,5934.0
2024-03-28 12:50:00,213.82,214.02,213.76,213.9,17033.0,208.468,208.663,208.4095,208.546,17033.0
2024-03-28 13:00:00,213.89,214.0,213.75,213.75,5967.0,208.5362,208.6435,208.3997,208.3997,5967.0
2024-03-28 13:10:00,213.8,213.88,213.64,213.65,5016.0,208.4485,208.5265,208.2925,208.3022,5016.0
2024-03-28 13:20:00,213.7,213.76,213.59,213.65,5878.0,208.351,208.4095,208.2437,208.3022,5878.0
2024-03-28 13:30:00,213.69,213.72,213.53,213.6,2310.0,208.3412,208.3705,208.1852,208.2535,2310.0
2024-03-28 13:40:00,213.64,213.81,213.59,213.68,4183.0,208.2925,208.4582,208.2437,208.3315,4183.0
2024-03-28 13:50:00,213.78,213.79,213.41,213.48,3628.0,208.429,208.4387,208.0682,208.1365,3628.0
2024-03-28 14:00:00,213.48,213.58,213.36,213.5,6836.0,208.1365,208.234,208.0195,208.156,6836.0
2024-03-28 14:10:00,213.47,213.5,213.24,213.24,5078.0,208.1267,208.156,207.9025,207.9025,5078.0
2024-03-28 14:20:00,213.33,213.5,213.33,213.45,3712.0,207.9902,208.156,207.9902,208.1072,3712.0
2024-03-28 14:30:00,213.42,213.42,213.23,213.38,4296.0,208.078,208.078,207.8927,208.039,4296.0
2024-03-28 14:40:00,213.29,213.3,212.92,212.95,8140.0,207.9512,207.961,207.5905,207.6197,8140.0
2024-03-28 14:50:00,212.94,213.48,212.94,213.37,6567.0,207.61,208.1365,207.61,208.0292,6567.0
2024-03-28 15:00:00,213.42,213.65,213.42,213.65,11608.0,208.078,208.3022,208.078,208.3022,11608.0
2024-03-28 15:10:00,213.63,213.69,213.32,213.38,17079.0,208.2827,208.3412,207.9805,208.039,17079.0
2024-03-28 15:20:00,213.42,213.53,213.34,213.53,14527.0,208.078,208.1852,208.0,208.1852,14527.0
2024-03-28 15:30:00,213.53,213.6,213.44,213.56,17560.0,208.1852,208.2535,208.0975,208.2145,17560.0
2024-03-28 15:40:00,213.59,213.81,213.4,213.5,28581.0,208.2437,208.4582,208.0585,208.156,28581.0
2024-03-28 15:50:00,213.53,213.83,212.87,212.9,104163.0,208.1852,208.4777,207.5417,207.571,104163.0
2024-04-01 09:30:00,212.99,213.18,211.7,211.84,14333.0,207.6587,207.844,206.401,206.5375,14333.0
2024-04-01 09:40:00,211.79,211.81,211.56,211.74,1559.0,206.4888,206.5083,206.2645,206.44,1559.0
2024-04-01 09:50:00,211.6,211.72,211.23,211.23,3712.0,206.3035,206.4205,205.9428,205.9428,3712.0
2024-04-01 10:00:00,211.2,211.68,211.09,211.51,5807.0,205.9135,206.3815,205.8063,206.2158,5807.0
2024-04-01 10:10:00,211.35,211.4,210.58,210.96,16353.0,206.0598,206.1085,205.3091,205.6795,16353.0
2024-04-01 10:20:00,211.01,211.05,210.55,210.55,7873.0,205.7283,205.7673,205.2798,205.2798,7873.0
2024-04-01 10:30:00,210.55,210.58,210.16,210.22,14810.0,205.2798,205.3091,204.8996,204.9581,14810.0
2024-04-01 10:40:00,210.26,210.28,209.97,210.04,28320.0,204.9971,205.0166,204.7143,204.7826,28320.0
2024-04-01 10:50:00,210.04,210.04,209.59,209.66,11907.0,204.7826,204.7826,204.3438,204.4121,11907.0
2024-04-01 11:00:00,209.61,210.04,209.6,209.88,12262.0,204.3633,204.7826,204.3536,204.6266,12262.0
2024-04-01 11:10:00,209.9,210.02,209.61,209.97,11722.0,204.6461,204.7631,204.3633,204.7143,11722.0
2024-04-01 11:20:00,209.98,210.23,209.93,210.19,9786.0,204.7241,204.9678,204.6753,204.9288,9786.0
2024-04-01 11:30:00,210.16,210.26,210.13,210.23,3592.0,204.8996,204.9971,204.8703,204.9678,3592.0
2024-04-01 11:40:00,210.18,210.24,209.73,209.77,10737.0,204.9191,204.9776,204.4803,204.5193,10737.0
2024-04-01 11:50:00,209.77,209.82,209.45,209.71,6253.0,204.5193,204.5681,204.2073,204.4608,6253.0
2024-04-01 12:00:00,209.61,209.62,209.08,209.13,11416.0,204.3633,204.3731,203.8466,203.8954,11416.0
2024-04-01 12:10:00,209.11,209.25,208.83,208.84,25312.0,203.8759,204.0123,203.6029,203.6126,25312.0
2024-04-01 12:20:00,208.83,209.15,208.65,208.86,22919.0,203.6029,203.9149,203.4274,203.6321,22919.0
2024-04-01 12:30:00,208.86,208.97,208.63,208.65,7625.0,203.6321,203.7394,203.4079,203.4274,7625.0
2024-04-01 12:40:00,208.65,209.29,208.54,209.16,20946.0,203.4274,204.0513,203.3201,203.9246,20946.0
2024-04-01 12:50:00,209.05,209.16,208.85,208.9,6916.0,203.8174,203.9246,203.6224,203.6711,6916.0
2024-04-01 13:00:00,208.83,209.26,208.75,209.25,7122.0,203.6029,204.0221,203.5249,204.0123,7122.0
2024-04-01 13:10:00,209.26,209.27,208.79,208.91,3981.0,204.0221,204.0318,203.5639,203.6809,3981.0
2024-04-01 13:20:00,208.83,208.93,208.68,208.85,5505.0,203.6029,203.7004,203.4566,203.6224,5505.0
2024-04-01 13:30:00,208.84,208.84,208.65,208.68,5387.0,203.6126,203.6126,203.4274,203.4566,5387.0
2024-04-01 13:40:00,208.68,208.7,208.58,208.63,5873.0,203.4566,203.4761,203.3591,203.4079,5873.0
2024-04-01 13:50:00,208.65,208.73,208.56,208.56,8009.0,203.4274,203.5054,203.3396,203.3396,8009.0
2024-04-01 14:00:00,208.62,208.64,208.46,208.6,6238.0,203.3981,203.4176,203.2421,203.3786,6238.0
2024-04-01 14:10:00,208.61,208.63,208.31,208.37,10342.0,203.3884,203.4079,203.0959,203.1544,10342.0
2024-04-01 14:20:00,208.43,208.44,208.18,208.26,12270.0,203.2129,203.2226,202.9691,203.0471,12270.0
2024-04-01 14:30:00,208.24,208.49,208.18,208.27,18783.0,203.0276,203.2714,202.9691,203.0569,18783.0
2024-04-01 14:40:00,208.26,208.33,208.01,208.01,16089.0,203.0471,203.1154,202.8034,202.8034,16089.0
2024-04-01 14:50:00,208.06,208.1,207.84,207.87,19196.0,202.8521,202.8911,202.6376,202.6669,19196.0
2024-04-01 15:00:00,207.9,208.86,207.9,208.85,27982.0,202.6961,203.6321,202.6961,203.6224,27982.0
2024-04-01 15:10:00,208.89,208.89,208.44,208.52,18650.0,203.6614,203.6614,203.2226,203.3006,18650.0
2024-04-01 15:20:00,208.49,208.67,208.46,208.63,11424.0,203.2714,203.4469,203.2421,203.4079,11424.0
2024-04-01 15:30:00,208.67,208.97,208.62,208.93,11087.0,203.4469,203.7394,203.3981,203.7004,11087.0
2024-04-01 15:40:00,208.96,209.17,208.73,208.78,19362.0,203.7296,203.9344,203.5054,203.5541,19362.0
2024-04-01 15:50:00,208.74,209.27,208.51,208.61,131874.0,203.5151,204.0318,203.2909,203.3884,131874.0
2024-04-02 09:30:00,208.0,208.21,207.28,207.95,17541.0,202.7936,202.9984,202.0917,202.7449,17541.0
2024-04-02 09:40:00,207.96,208.04,207.28,207.28,8786.0,202.7546,202.8326,202.0917,202.0917,8786.0
2024-04-02 09:50:00,207.42,207.49,207.02,207.29,13051.0,202.2282,202.2964,201.8382,202.1014,13051.0
2024-04-02 10:00:00,207.26,207.5,207.04,207.41,14713.0,202.0722,202.3062,201.8577,202.2184,14713.0
2024-04-02 10:10:00,207.31,207.47,207.03,207.38,14336.0,202.1209,202.2769,201.8479,202.1892,14336.0
2024-04-02 10:20:00,207.43,207.77,207.35,207.62,36061.0,202.2379,202.5694,202.1599,202.4231,36061.0
2024-04-02 10:30:00,207.66,208.43,207.63,208.4,7644.0,202.4621,203.2129,202.4329,203.1836,7644.0
2024-04-02 10:40:00,208.41,208.5,208.16,208.37,5796.0,203.1934,203.2811,202.9496,203.1544,5796.0
2024-04-02 10:50:00,208.34,208.61,207.9,207.91,10845.0,203.1251,203.3884,202.6961,202.7059,10845.0
2024-04-02 11:00:00,208.06,208.06,207.61,207.67,7155.0,202.8521,202.8521,202.4134,202.4719,7155.0
2024-04-02 11:10:00,207.72,208.06,207.71,207.89,8171.0,202.5206,202.8521,202.5109,202.6864,8171.0
2024-04-02 11:20:00,207.91,207.96,207.62,207.66,8760.0,202.7059,202.7546,202.4231,202.4621,8760.0
2024-04-02 11:30:00,207.65,207.76,207.03,207.07,8081.0,202.4524,202.5596,201.8479,201.8869,8081.0
2024-04-02 11:40:00,207.08,207.11,206.92,206.96,7814.0,201.8967,201.9259,201.7407,201.7797,7814.0
2024-04-02 11:50:00,206.99,207.16,206.97,207.05,5534.0,201.8089,201.9747,201.7894,201.8674,5534.0
2024-04-02 12:00:00,207.03,207.1,206.98,206.99,5538.0,201.8479,201.9162,201.7992,201.8089,5538.0
2024-04-02 12:10:00,206.98,206.98,206.65,206.79,6444.0,201.7992,201.7992,201.4774,201.6139,6444.0
2024-04-02 12:20:00,206.8,206.83,206.6,206.65,6807.0,201.6237,201.6529,201.4287,201.4774,6807.0
2024-04-02 12:30:00,206.65,206.78,206.62,206.77,9442.0,201.4774,201.6042,201.4482,201.5944,9442.0
2024-04-02 12:40:00,206.72,206.76,206.61,206.67,4900.0,201.5457,201.5847,201.4384,201.4969,4900.0
2024-04-02 12:50:00,206.65,206.73,206.61,206.65,2150.0,201.4774,201.5554,201.4384,201.4774,2150.0
2024-04-02 13:00:00,206.66,206.66,206.55,206.55,4026.0,201.4872,201.4872,201.3799,201.3799,4026.0
2024-04-02 13:10:00,206.59,206.81,206.53,206.81,5681.0,201.4189,201.6334,201.3604,201.6334,5681.0
2024-04-02 13:20:00,206.84,206.91,206.82,206.86,4265.0,201.6627,201.7309,201.6432,201.6822,4265.0
2024-04-02 13:30:00,206.94,206.94,206.32,206.34,7551.0,201.7602,201.7602,201.1557,201.1752,7551.0
2024-04-02 13:40:00,206.38,206.38,205.92,206.16,25023.0,201.2142,201.2142,200.7657,200.9997,25023.0
2024-04-02 13:50:00,206.1,206.13,205.91,206.05,9333.0,200.9412,200.9704,200.7559,200.8924,9333.0
2024-04-02 14:00:00,206.12,206.13,205.9,205.9,9208.0,200.9607,200.9704,200.7462,200.7462,9208.0
2024-04-02 14:10:00,205.91,205.91,205.77,205.81,8545.0,200.7559,200.7559,200.6195,200.6585,8545.0
2024-04-02 14:20:00,205.81,205.85,205.37,205.4,17363.0,200.6585,200.6975,200.2295,200.2587,17363.0
2024-04-02 14:30:00,205.39,205.6,205.24,205.3,10655.0,200.249,200.4537,200.1027,200.1612,10655.0
2024-04-02 14:40:00,205.43,205.48,205.05,205.39,22368.0,200.288,200.3367,199.9175,200.249,22368.0
2024-04-02 14:50:00,205.5,205.59,205.44,205.46,12440.0,200.3562,200.444,200.2977,200.3172,12440.0
2024-04-02 15:00:00,205.49,205.83,205.48,205.56,8343.0,200.3465,200.678,200.3367,200.4147,8343.0
2024-04-02 15:10:00,205.68,205.68,205.32,205.5,14717.0,200.5317,200.5317,200.1807,200.3562,14717.0
2024-04-02 15:20:00,205.5,205.92,205.49,205.58,16230.0,200.3562,200.7657,200.3465,200.4342,16230.0
2024-04-02 15:30:00,205.63,205.76,205.41,205.47,26791.0,200.483,200.6097,200.2685,200.327,26791.0
2024-04-02 15:40:00,205.48,205.93,205.43,205.66,50798.0,200.3367,200.7754,200.288,200.5122,50798.0
2024-04-02 15:50:00,205.76,206.01,205.07,205.16,177872.0,200.6097,200.8534,199.937,200.0247,177872.0
2024-04-03 09:30:00,205.0,205.6,204.59,204.78,14803.0,199.8687,200.4537,199.469,199.6542,14803.0
2024-04-03 09:40:00,204.63,205.4,204.57,204.97,25795.0,199.508,200.2587,199.4495,199.8395,25795.0
2024-04-03 09:50:00,205.03,205.24,204.18,204.3,4110.0,199.898,200.1027,199.0693,199.1862,4110.0
2024-04-03 10:00:00,204.2,204.61,203.94,204.51,5223.0,199.0888,199.4885,198.8353,199.391,5223.0
2024-04-03 10:10:00,204.49,204.92,204.3,204.92,21282.0,199.3715,199.7907,199.1862,199.7907,21282.0
2024-04-03 10:20:00,204.79,205.0,204.55,204.6,21235.0,199.664,199.8687,199.43,199.4787,21235.0
2024-04-03 10:30:00,204.68,205.03,204.62,204.93,11433.0,199.5567,199.898,199.4982,199.8005,11433.0
2024-04-03 10:40:00,204.92,205.03,204.84,204.97,11866.0,199.7907,199.898,199.7127,199.8395,11866.0
2024-04-03 10:50:00,204.93,204.99,204.83,204.86,8692.0,199.8005,199.859,199.703,199.7322,8692.0
2024-04-03 11:00:00,204.86,205.09,204.85,205.05,8625.0,199.7322,199.9565,199.7225,199.9175,8625.0
2024-04-03 11:10:00,204.97,205.06,204.88,205.05,2317.0,199.8395,199.9272,199.7517,199.9175,2317.0
2024-04-03 11:20:00,205.03,205.37,204.86,205.0,12352.0,199.898,200.2295,199.7322,199.8687,12352.0
2024-04-03 11:30:00,205.02,205.02,204.69,204.75,6829.0,199.8882,199.8882,199.5665,199.625,6829.0
2024-04-03 11:40:00,204.79,204.79,204.21,204.29,16498.0,199.664,199.664,199.0985,199.1765,16498.0
2024-04-03 11:50:00,204.18,204.42,204.09,204.18,10801.0,199.0693,199.3032,198.9815,199.0693,10801.0
2024-04-03 12:00:00,204.23,204.54,204.18,204.23,10159.0,199.118,199.4202,199.0693,199.118,10159.0
2024-04-03 12:10:00,204.13,204.28,203.85,203.85,9422.0,199.0205,199.1667,198.7475,198.7475,9422.0
2024-04-03 12:20:00,203.92,204.1,203.9,204.05,16251.0,198.8158,198.9913,198.7963,198.9425,16251.0
2024-04-03 12:30:00,204.08,204.12,203.75,203.77,3618.0,198.9718,199.0108,198.65,198.6695,3618.0
2024-04-03 12:40:00,203.85,204.01,203.78,204.01,1291.0,198.7475,198.9035,198.6793,198.9035,1291.0
2024-04-03 12:50:00,204.0,204.08,203.96,204.01,5442.0,198.8938,198.9718,198.8548,198.9035,5442.0
2024-04-03 13:00:00,204.01,204.26,204.0,204.24,3926.0,198.9035,199.1473,198.8938,199.1278,3926.0
2024-04-03 13:10:00,204.32,204.42,204.08,204.19,7856.0,199.2057,199.3032,198.9718,199.079,7856.0
2024-04-03 13:20:00,204.18,204.25,203.89,203.92,33896.0,199.0693,199.1375,198.7865,198.8158,33896.0
2024-04-03 13:30:00,203.93,204.19,203.84,204.0,64567.0,198.8255,199.079,198.7378,198.8938,64567.0
2024-04-03 13:40:00,204.01,204.09,203.9,204.0,6096.0,198.9035,198.9815,198.7963,198.8938,6096.0
2024-04-03 13:50:00,203.97,204.06,203.78,203.85,26928.0,198.8645,198.9523,198.6793,198.7475,26928.0
2024-04-03 14:00:00,203.86,204.03,203.75,203.98,15051.0,198.7573,198.923,198.65,198.8743,15051.0
2024-04-03 14:10:00,203.98,204.06,203.74,204.06,14359.0,198.8743,198.9523,198.6403,198.9523,14359.0
2024-04-03 14:20:00,204.05,204.05,203.7,203.75,9708.0,198.9425,198.9425,198.6013,198.65,9708.0
2024-04-03 14:30:00,203.65,203.73,203.57,203.67,6401.0,198.5525,198.6305,198.4745,198.572,6401.0
2024-04-03 14:40:00,203.66,203.82,203.59,203.81,10625.0,198.5623,198.7183,198.494,198.7085,10625.0
2024-04-03 14:50:00,203.81,203.92,203.62,203.63,10756.0,198.7085,198.8158,198.5233,198.533,10756.0
2024-04-03 15:00:00,203.61,203.77,203.6,203.67,27088.0,198.5135,198.6695,198.5038,198.572,27088.0
2024-04-03 15:10:00,203.66,203.66,203.16,203.22,7650.0,198.5623,198.5623,198.0748,198.1333,7650.0
2024-04-03 15:20:00,203.18,203.22,203.03,203.16,9673.0,198.0943,198.1333,197.948,198.0748,9673.0
2024-04-03 15:30:00,203.16,203.52,203.16,203.46,17132.0,198.0748,198.4258,198.0748,198.3673,17132.0
2024-04-03 15:40:00,203.51,204.1,203.5,203.73,158647.0,198.416,198.9913,198.4063,198.6305,158647.0
2024-04-03 15:50:00,203.75,204.34,203.69,204.27,137190.0,198.65,199.2252,198.5915,199.157,137190.0
2024-04-04 09:30:00,205.86,206.55,205.86,206.36,12531.0,200.7072,201.3799,200.7072,201.1947,12531.0
2024-04-04 09:40:00,206.46,206.72,206.02,206.16,28274.0,201.2922,201.5457,200.8632,200.9997,28274.0
2024-04-04 09:50:00,206.09,206.4,206.09,206.16,17687.0,200.9314,201.2337,200.9314,200.9997,17687.0
2024-04-04 10:00:00,206.21,206.44,206.14,206.31,16213.0,201.0484,201.2727,200.9802,201.1459,16213.0
2024-04-04 10:10:00,206.3,206.32,206.15,206.21,17445.0,201.1362,201.1557,200.9899,201.0484,17445.0
2024-04-04 10:20:00,206.15,206.24,205.52,205.53,19063.0,200.9899,201.0777,200.3757,200.3855,19063.0
2024-04-04 10:30:00,205.64,205.82,205.36,205.5,25384.0,200.4927,200.6682,200.2197,200.3562,25384.0
2024-04-04 10:40:00,205.53,205.59,205.18,205.59,24942.0,200.3855,200.444,200.0442,200.444,24942.0
2024-04-04 10:50:00,205.55,205.55,204.91,205.0,24156.0,200.405,200.405,199.781,199.8687,24156.0
2024-04-04 11:00:00,205.05,205.11,204.62,204.67,16679.0,199.9175,199.976,199.4982,199.547,16679.0
2024-04-04 11:10:00,204.73,204.85,204.64,204.72,17591.0,199.6055,199.7225,199.5177,199.5957,17591.0
2024-04-04 11:20:00,204.71,205.5,204.58,205.4,7367.0,199.586,200.3562,199.4592,200.2587,7367.0
2024-04-04 11:30:00,205.42,205.86,205.35,205.62,6486.0,200.2782,200.7072,200.21,200.4732,6486.0
2024-04-04 11:40:00,205.68,205.81,205.61,205.73,2331.0,200.5317,200.6585,200.4635,200.5805,2331.0
2024-04-04 11:50:00,205.75,205.98,205.65,205.74,11658.0,200.6,200.8242,200.5025,200.5902,11658.0
2024-04-04 12:00:00,205.64,206.15,205.64,206.15,5083.0,200.4927,200.9899,200.4927,200.9899,5083.0
2024-04-04 12:10:00,206.13,206.28,206.01,206.17,7629.0,200.9704,201.1167,200.8534,201.0094,7629.0
2024-04-04 12:20:00,206.19,206.19,205.9,205.94,14673.0,201.0289,201.0289,200.7462,200.7852,14673.0
2024-04-04 12:30:00,205.97,205.97,205.65,205.68,6630.0,200.8144,200.8144,200.5025,200.5317,6630.0
2024-04-04 12:40:00,205.68,205.68,205.42,205.42,2092.0,200.5317,200.5317,200.2782,200.2782,2092.0
2024-04-04 12:50:00,205.41,205.51,205.24,205.25,6494.0,200.2685,200.366,200.1027,200.1125,6494.0
2024-04-04 13:00:00,205.29,205.49,205.29,205.4,2130.0,200.1515,200.3465,200.1515,200.2587,2130.0
2024-04-04 13:10:00,205.34,205.39,205.3,205.37,4935.0,200.2002,200.249,200.1612,200.2295,4935.0
2024-04-04 13:20:00,205.35,205.42,205.3,205.41,5973.0,200.21,200.2782,200.1612,200.2685,5973.0
2024-04-04 13:30:00,205.38,205.52,205.25,205.34,7841.0,200.2392,200.3757,200.1125,200.2002,7841.0
2024-04-04 13:40:00,205.45,205.45,205.05,205.09,7400.0,200.3075,200.3075,199.9175,199.9565,7400.0
2024-04-04 13:50:00,205.08,205.14,204.87,204.87,6831.0,199.9467,200.0052,199.742,199.742,6831.0
2024-04-04 14:00:00,204.87,205.06,204.82,205.02,10958.0,199.742,199.9272,199.6932,199.8882,10958.0
2024-04-04 14:10:00,204.98,205.67,204.95,205.48,50501.0,199.8492,200.522,199.82,200.3367,50501.0
2024-04-04 14:20:00,205.4,206.12,205.28,206.0,37748.0,200.2587,200.9607,200.1417,200.8437,37748.0
2024-04-04 14:30:00,206.1,207.05,205.7,206.97,22859.0,200.9412,201.8674,200.5512,201.7894,22859.0
2024-04-04 14:40:00,206.95,208.08,206.75,207.78,44550.0,201.7699,202.8716,201.5749,202.5791,44550.0
2024-04-04 14:50:00,207.83,208.94,207.7,208.46,81266.0,202.6279,203.7101,202.5011,203.2421,81266.0
2024-04-04 15:00:00,208.44,208.72,207.9,208.58,45573.0,203.2226,203.4956,202.6961,203.3591,45573.0
2024-04-04 15:10:00,208.49,208.68,208.2,208.48,37349.0,203.2714,203.4566,202.9886,203.2616,37349.0
2024-04-04 15:20:00,208.46,208.56,207.5,207.87,65180.0,203.2421,203.3396,202.3062,202.6669,65180.0
2024-04-04 15:30:00,207.83,208.16,207.53,207.58,57871.0,202.6279,202.9496,202.3354,202.3841,57871.0
2024-04-04 15:40:00,207.61,208.5,207.42,208.49,48917.0,202.4134,203.2811,202.2282,203.2714,48917.0
2024-04-04 15:50:00,208.5,210.03,208.31,209.56,289021.0,203.2811,204.7728,203.0959,204.3146,289021.0
2024-04-05 09:30:00,208.87,209.56,208.0,208.0,19417.0,203.6419,204.3146,202.7936,202.7936,19417.0
2024-04-05 09:40:00,208.24,208.25,207.11,207.25,20419.0,203.0276,203.0374,201.9259,202.0624,20419.0
2024-04-05 09:50:00,207.37,207.38,206.51,206.66,9862.0,202.1794,202.1892,201.3409,201.4872,9862.0
2024-04-05 10:00:00,206.66,207.16,206.53,206.83,10967.0,201.4872,201.9747,201.3604,201.6529,10967.0
2024-04-05 10:10:00,206.88,207.27,206.63,206.91,11699.0,201.7017,202.0819,201.4579,201.7309,11699.0
2024-04-05 10:20:00,206.88,207.32,206.77,207.27,9276.0,201.7017,202.1307,201.5944,202.0819,9276.0
2024-04-05 10:30:00,207.28,207.28,206.86,206.97,11318.0,202.0917,202.0917,201.6822,201.7894,11318.0
2024-04-05 10:40:00,206.97,207.18,206.83,207.02,8637.0,201.7894,201.9942,201.6529,201.8382,8637.0
2024-04-05 10:50:00,207.03,207.13,206.41,206.57,14735.0,201.8479,201.9454,201.2434,201.3994,14735.0
2024-04-05 11:00:00,206.68,206.74,206.32,206.74,21276.0,201.5067,201.5652,201.1557,201.5652,21276.0
2024-04-05 11:10:00,206.74,207.11,206.72,206.93,11037.0,201.5652,201.9259,201.5457,201.7504,11037.0
2024-04-05 11:20:00,206.96,207.52,206.93,207.42,28245.0,201.7797,202.3257,201.7504,202.2282,28245.0
2024-04-05 11:30:00,207.47,207.9,207.46,207.9,15675.0,202.2769,202.6961,202.2672,202.6961,15675.0
2024-04-05 11:40:00,207.81,208.17,207.81,207.91,10782.0,202.6084,202.9594,202.6084,202.7059,10782.0
2024-04-05 11:50:00,207.99,208.47,207.76,208.3,10150.0,202.7839,203.2519,202.5596,203.0861,10150.0
2024-04-05 12:00:00,208.35,208.46,208.09,208.41,6044.0,203.1349,203.2421,202.8814,203.1934,6044.0
2024-04-05 12:10:00,208.43,208.81,208.39,208.59,11414.0,203.2129,203.5834,203.1739,203.3689,11414.0
2024-04-05 12:20:00,208.59,208.88,208.56,208.88,7421.0,203.3689,203.6516,203.3396,203.6516,7421.0
2024-04-05 12:30:00,208.87,209.18,208.81,209.17,11326.0,203.6419,203.9441,203.5834,203.9344,11326.0
2024-04-05 12:40:00,209.21,209.39,209.13,209.23,11242.0,203.9733,204.1488,203.8954,203.9928,11242.0
2024-04-05 12:50:00,209.27,209.57,209.23,209.49,12146.0,204.0318,204.3243,203.9928,204.2463,12146.0
2024-04-05 13:00:00,209.49,209.55,209.13,209.13,8477.0,204.2463,204.3048,203.8954,203.8954,8477.0
2024-04-05 13:10:00,209.12,209.12,208.74,208.74,6627.0,203.8856,203.8856,203.5151,203.5151,6627.0
2024-04-05 13:20:00,208.7,208.73,208.54,208.65,11376.0,203.4761,203.5054,203.3201,203.4274,11376.0
2024-04-05 13:30:00,208.72,208.89,208.71,208.81,17562.0,203.4956,203.6614,203.4859,203.5834,17562.0
2024-04-05 13:40:00,208.83,208.9,208.4,208.65,10685.0,203.6029,203.6711,203.1836,203.4274,10685.0
2024-04-05 13:50:00,208.76,209.04,208.63,208.99,13445.0,203.5346,203.8076,203.4079,203.7589,13445.0
2024-04-05 14:00:00,209.04,209.65,208.9,209.65,13872.0,203.8076,204.4023,203.6711,204.4023,13872.0
2024-04-05 14:10:00,209.63,209.63,209.22,209.35,14964.0,204.3828,204.3828,203.9831,204.1098,14964.0
2024-04-05 14:20:00,209.31,209.43,208.97,209.0,8732.0,204.0708,204.1878,203.7394,203.7686,8732.0
2024-04-05 14:30:00,209.06,209.07,208.49,208.59,16926.0,203.8271,203.8369,203.2714,203.3689,16926.0
2024-04-05 14:40:00,208.61,208.81,208.45,208.52,8734.0,203.3884,203.5834,203.2324,203.3006,8734.0
2024-04-05 14:50:00,208.5,208.76,208.47,208.75,7101.0,203.2811,203.5346,203.2519,203.5249,7101.0
2024-04-05 15:00:00,208.75,208.89,208.68,208.79,9371.0,203.5249,203.6614,203.4566,203.5639,9371.0
2024-04-05 15:10:00,208.83,208.97,208.77,208.97,7785.0,203.6029,203.7394,203.5444,203.7394,7785.0
2024-04-05 15:20:00,208.95,208.97,208.46,208.46,5692.0,203.7199,203.7394,203.2421,203.2421,5692.0
2024-04-05 15:30:00,208.42,208.66,208.26,208.5,14800.0,203.2031,203.4371,203.0471,203.2811,14800.0
2024-04-05 15:40:00,208.51,208.92,208.47,208.79,34721.0,203.2909,203.6906,203.2519,203.5639,34721.0
2024-04-05 15:50:00,208.84,209.05,208.74,208.9,143329.0,203.6126,203.8174,203.5151,203.6711,143329.0
2024-04-08 09:30:00,209.54,210.0,209.1,209.72,10094.0,204.2951,204.7436,203.8661,204.4706,10094.0
2024-04-08 09:40:00,209.68,209.92,209.33,209.53,3384.0,204.4316,204.6656,204.0903,204.2853,3384.0
2024-04-08 09:50:00,209.44,209.45,209.16,209.16,2246.0,204.1976,204.2073,203.9246,203.9246,2246.0
2024-04-08 10:00:00,209.1,209.28,208.42,208.52,8399.0,203.8661,204.0416,203.2031,203.3006,8399.0
2024-04-08 10:10:00,208.45,208.65,208.36,208.6,8573.0,203.2324,203.4274,203.1446,203.3786,8573.0
2024-04-08 10:20:00,208.73,208.76,208.3,208.3,6844.0,203.5054,203.5346,203.0861,203.0861,6844.0
2024-04-08 10:30:00,208.18,208.84,208.13,208.7,41136.0,202.9691,203.6126,202.9204,203.4761,41136.0
2024-04-08 10:40:00,208.73,208.8,208.24,208.25,15073.0,203.5054,203.5736,203.0276,203.0374,15073.0
2024-04-08 10:50:00,208.39,208.61,208.2,208.54,6494.0,203.1739,203.3884,202.9886,203.3201,6494.0
2024-04-08 11:00:00,208.65,209.02,208.65,208.95,1778.0,203.4274,203.7881,203.4274,203.7199,1778.0
2024-04-08 11:10:00,208.96,209.28,208.95,209.28,9527.0,203.7296,204.0416,203.7199,204.0416,9527.0
2024-04-08 11:20:00,209.3,209.39,209.24,209.32,5184.0,204.0611,204.1488,204.0026,204.0806,5184.0
2024-04-08 11:30:00,209.33,209.37,209.09,209.17,5623.0,204.0903,204.1293,203.8564,203.9344,5623.0
2024-04-08 11:40:00,209.09,209.1,208.84,208.87,5207.0,203.8564,203.8661,203.6126,203.6419,5207.0
2024-04-08 11:50:00,208.88,208.91,208.69,208.87,7005.0,203.6516,203.6809,203.4664,203.6419,7005.0
2024-04-08 12:00:00,208.87,208.87,208.6,208.71,22230.0,203.6419,203.6419,203.3786,203.4859,22230.0
2024-04-08 12:10:00,208.64,208.8,208.55,208.68,6179.0,203.4176,203.5736,203.3299,203.4566,6179.0
2024-04-08 12:20:00,208.65,208.8,208.64,208.75,1919.0,203.4274,203.5736,203.4176,203.5249,1919.0
2024-04-08 12:30:00,208.68,209.0,208.68,209.0,5084.0,203.4566,203.7686,203.4566,203.7686,5084.0
2024-04-08 12:40:00,209.07,209.35,209.06,209.34,6291.0,203.8369,204.1098,203.8271,204.1001,6291.0
2024-04-08 12:50:00,209.37,209.47,209.11,209.45,11695.0,204.1293,204.2268,203.8759,204.2073,11695.0
2024-04-08 13:00:00,209.54,209.54,209.18,209.47,28976.0,204.2951,204.2951,203.9441,204.2268,28976.0
2024-04-08 13:10:00,209.44,209.49,209.17,209.44,7253.0,204.1976,204.2463,203.9344,204.1976,7253.0
2024-04-08 13:20:00,209.41,209.61,209.36,209.45,4157.0,204.1683,204.3633,204.1196,204.2073,4157.0
2024-04-08 13:30:00,209.45,209.6,209.41,209.55,3459.0,204.2073,204.3536,204.1683,204.3048,3459.0
2024-04-08 13:40:00,209.48,209.76,209.48,209.76,8192.0,204.2366,204.5096,204.2366,204.5096,8192.0
2024-04-08 13:50:00,209.71,209.84,209.68,209.73,3725.0,204.4608,204.5876,204.4316,204.4803,3725.0
2024-04-08 14:00:00,209.73,209.73,209.44,209.45,5751.0,204.4803,204.4803,204.1976,204.2073,5751.0
2024-04-08 14:10:00,209.41,209.45,209.28,209.32,4515.0,204.1683,204.2073,204.0416,204.0806,4515.0
2024-04-08 14:20:00,209.37,209.37,209.11,209.12,3579.0,204.1293,204.1293,203.8759,203.8856,3579.0
2024-04-08 14:30:00,209.19,209.21,208.91,208.91,3108.0,203.9538,203.9733,203.6809,203.6809,3108.0
2024-04-08 14:40:00,208.91,209.07,208.76,209.0,3454.0,203.6809,203.8369,203.5346,203.7686,3454.0
2024-04-08 14:50:00,208.99,208.99,208.82,208.89,2442.0,203.7589,203.7589,203.5931,203.6614,2442.0
2024-04-08 15:00:00,208.92,209.1,208.89,208.99,5866.0,203.6906,203.8661,203.6614,203.7589,5866.0
2024-04-08 15:10:00,209.0,209.0,208.75,208.87,3613.0,203.7686,203.7686,203.5249,203.6419,3613.0
2024-04-08 15:20:00,208.88,208.88,208.43,208.54,4404.0,203.6516,203.6516,203.2129,203.3201,4404.0
2024-04-08 15:30:00,208.44,208.8,208.38,208.48,8956.0,203.2226,203.5736,203.1641,203.2616,8956.0
2024-04-08 15:40:00,208.43,208.6,208.33,208.56,10856.0,203.2129,203.3786,203.1154,203.3396,10856.0
2024-04-08 15:50:00,208.54,208.61,208.3,208.51,68045.0,203.3201,203.3884,203.0861,203.2909,68045.0
2024-04-09 09:30:00,207.39,208.42,206.84,207.93,10037.0,202.1989,203.2031,201.6627,202.7254,10037.0
2024-04-09 09:40:00,207.68,207.68,206.58,206.67,5013.0,202.4816,202.4816,201.4092,201.4969,5013.0
2024-04-09 09:50:00,206.79,206.89,206.43,206.46,8019.0,201.6139,201.7114,201.2629,201.2922,8019.0
2024-04-09 10:00:00,206.57,206.76,206.1,206.71,12883.0,201.3994,201.5847,200.9412,201.5359,12883.0
2024-04-09 10:10:00,206.81,206.92,206.4,206.75,6348.0,201.6334,201.7407,201.2337,201.5749,6348.0
2024-04-09 10:20:00,207.02,207.07,206.73,206.83,5239.0,201.8382,201.8869,201.5554,201.6529,5239.0
2024-04-09 10:30:00,206.65,206.76,206.09,206.09,10125.0,201.4774,201.5847,200.9314,200.9314,10125.0
2024-04-09 10:40:00,206.18,206.18,205.16,205.16,9482.0,201.0192,201.0192,200.0247,200.0247,9482.0
2024-04-09 10:50:00,205.17,205.81,205.16,205.37,10532.0,200.0345,200.6585,200.0247,200.2295,10532.0
2024-04-09 11:00:00,205.48,205.63,205.18,205.58,6563.0,200.3367,200.483,200.0442,200.4342,6563.0
2024-04-09 11:10:00,205.56,206.56,205.56,206.48,11881.0,200.4147,201.3897,200.4147,201.3117,11881.0
2024-04-09 11:20:00,206.55,206.98,206.55,206.61,8586.0,201.3799,201.7992,201.3799,201.4384,8586.0
2024-04-09 11:30:00,206.59,206.6,206.36,206.47,6180.0,201.4189,201.4287,201.1947,201.3019,6180.0
2024-04-09 11:40:00,206.45,206.65,206.1,206.6,29351.0,201.2824,201.4774,200.9412,201.4287,29351.0
2024-04-09 11:50:00,206.64,206.64,206.21,206.5,17762.0,201.4677,201.4677,201.0484,201.3312,17762.0
2024-04-09 12:00:00,206.51,206.52,206.03,206.05,7943.0,201.3409,201.3507,200.8729,200.8924,7943.0
2024-04-09 12:10:00,206.09,206.46,206.05,206.29,5888.0,200.9314,201.2922,200.8924,201.1264,5888.0
2024-04-09 12:20:00,206.28,206.3,205.79,205.79,9040.0,201.1167,201.1362,200.639,200.639,9040.0
2024-04-09 12:30:00,205.89,206.07,205.82,205.91,11676.0,200.7365,200.9119,200.6682,200.7559,11676.0
2024-04-09 12:40:00,205.95,206.25,205.93,206.02,9207.0,200.7949,201.0874,200.7754,200.8632,9207.0
2024-04-09 12:50:00,206.03,206.05,205.81,205.88,4414.0,200.8729,200.8924,200.6585,200.7267,4414.0
2024-04-09 13:00:00,205.91,206.08,205.86,205.89,9584.0,200.7559,200.9217,200.7072,200.7365,9584.0
2024-04-09 13:10:00,205.86,206.1,205.83,206.05,3493.0,200.7072,200.9412,200.678,200.8924,3493.0
2024-04-09 13:20:00,206.1,206.15,205.9,205.99,10655.0,200.9412,200.9899,200.7462,200.8339,10655.0
2024-04-09 13:30:00,205.94,206.41,205.91,206.41,3008.0,200.7852,201.2434,200.7559,201.2434,3008.0
2024-04-09 13:40:00,206.44,206.49,206.19,206.3,5138.0,201.2727,201.3214,201.0289,201.1362,5138.0
2024-04-09 13:50:00,206.28,206.37,206.08,206.09,9470.0,201.1167,201.2044,200.9217,200.9314,9470.0
2024-04-09 14:00:00,206.09,206.3,205.85,206.17,33414.0,200.9314,201.1362,200.6975,201.0094,33414.0
2024-04-09 14:10:00,206.28,206.28,206.02,206.2,10257.0,201.1167,201.1167,200.8632,201.0387,10257.0
2024-04-09 14:20:00,206.2,206.23,205.97,205.97,8405.0,201.0387,201.0679,200.8144,200.8144,8405.0
2024-04-09 14:30:00,206.0,206.05,205.74,205.75,7775.0,200.8437,200.8924,200.5902,200.6,7775.0
2024-04-09 14:40:00,205.69,205.92,205.67,205.92,4451.0,200.5415,200.7657,200.522,200.7657,4451.0
2024-04-09 14:50:00,205.91,206.04,205.87,205.9,4438.0,200.7559,200.8827,200.717,200.7462,4438.0
2024-04-09 15:00:00,205.94,206.04,205.78,205.87,23321.0,200.7852,200.8827,200.6292,200.717,23321.0
2024-04-09 15:10:00,205.8,205.86,205.76,205.85,3471.0,200.6487,200.7072,200.6097,200.6975,3471.0
2024-04-09 15:20:00,205.86,206.6,205.85,206.6,22677.0,200.7072,201.4287,200.6975,201.4287,22677.0
2024-04-09 15:30:00,206.56,206.62,206.22,206.35,10105.0,201.3897,201.4482,201.0582,201.1849,10105.0
2024-04-09 15:40:00,206.3,206.36,205.78,205.88,23015.0,201.1362,201.1947,200.6292,200.7267,23015.0
2024-04-09 15:50:00,205.87,206.25,205.54,206.1,95488.0,200.717,201.0874,200.3952,200.9412,95488.0
2024-04-10 09:30:00,204.54,204.54,202.21,202.55,15626.0,199.4202,199.4202,197.1486,197.4801,15626.0
2024-04-10 09:40:00,202.56,203.17,202.22,202.53,5761.0,197.4898,198.0845,197.1583,197.4606,5761.0
2024-04-10 09:50:00,202.71,202.98,202.58,202.83,4531.0,197.636,197.8993,197.5093,197.753,4531.0
2024-04-10 10:00:00,202.81,203.1,202.49,202.8,10022.0,197.7335,198.0163,197.4216,197.7238,10022.0
2024-04-10 10:10:00,202.86,203.08,202.76,202.99,5990.0,197.7823,197.9968,197.6848,197.909,5990.0
2024-04-10 10:20:00,202.96,203.04,202.68,202.77,6827.0,197.8798,197.9578,197.6068,197.6945,6827.0
2024-04-10 10:30:00,202.71,203.31,202.67,203.21,20816.0,197.636,198.221,197.597,198.1235,20816.0
2024-04-10 10:40:00,203.05,203.08,202.74,202.74,6066.0,197.9675,197.9968,197.6653,197.6653,6066.0
2024-04-10 10:50:00,202.69,202.74,202.34,202.59,8124.0,197.6165,197.6653,197.2753,197.5191,8124.0
2024-04-10 11:00:00,202.61,202.64,202.3,202.53,12804.0,197.5386,197.5678,197.2363,197.4606,12804.0
2024-04-10 11:10:00,202.58,202.58,202.0,202.17,10178.0,197.5093,197.5093,196.9438,197.1096,10178.0
2024-04-10 11:20:00,202.25,202.34,202.07,202.17,9831.0,197.1876,197.2753,197.0121,197.1096,9831.0
2024-04-10 11:30:00,202.18,202.32,201.93,202.1,17773.0,197.1193,197.2558,196.8756,197.0413,17773.0
2024-04-10 11:40:00,202.13,202.22,202.02,202.22,3602.0,197.0706,197.1583,196.9633,197.1583,3602.0
2024-04-10 11:50:00,202.16,202.16,201.85,201.9,10402.0,197.0998,197.0998,196.7976,196.8463,10402.0
2024-04-10 12:00:00,201.89,201.93,201.72,201.86,6601.0,196.8366,196.8756,196.6708,196.8073,6601.0
2024-04-10 12:10:00,201.84,201.97,201.76,201.86,7420.0,196.7878,196.9146,196.7098,196.8073,7420.0
2024-04-10 12:20:00,201.89,202.09,201.75,201.84,9284.0,196.8366,197.0316,196.7001,196.7878,9284.0
2024-04-10 12:30:00,201.82,202.13,201.77,201.99,7847.0,196.7683,197.0706,196.7196,196.9341,7847.0
2024-04-10 12:40:00,202.02,202.15,201.98,202.1,5361.0,196.9633,197.0901,196.9243,197.0413,5361.0
2024-04-10 12:50:00,202.11,202.2,202.02,202.14,6065.0,197.0511,197.1388,196.9633,197.0803,6065.0
2024-04-10 13:00:00,202.09,202.22,201.19,201.2,12438.0,197.0316,197.1583,196.1541,196.1638,12438.0
2024-04-10 13:10:00,201.09,201.81,201.01,201.78,12709.0,196.0566,196.7586,195.9786,196.7293,12709.0
2024-04-10 13:20:00,201.75,202.29,201.72,201.73,7525.0,196.7001,197.2266,196.6708,196.6806,7525.0
2024-04-10 13:30:00,201.8,202.55,201.8,202.27,19855.0,196.7488,197.4801,196.7488,197.2071,19855.0
2024-04-10 13:40:00,202.38,204.81,202.38,204.69,47987.0,197.3143,199.6835,197.3143,199.5665,47987.0
2024-04-10 13:50:00,204.83,205.26,204.06,204.65,25057.0,199.703,200.1222,198.9523,199.5275,25057.0
2024-04-10 14:00:00,204.62,204.82,203.91,203.92,27628.0,199.4982,199.6932,198.806,198.8158,27628.0
2024-04-10 14:10:00,203.97,204.61,203.87,203.93,29600.0,198.8645,199.4885,198.767,198.8255,29600.0
2024-04-10 14:20:00,204.0,204.54,203.91,204.39,31603.0,198.8938,199.4202,198.806,199.274,31603.0
2024-04-10 14:30:00,204.5,205.52,204.49,205.29,24657.0,199.3812,200.3757,199.3715,200.1515,24657.0
2024-04-10 14:40:00,205.41,205.67,205.32,205.51,11327.0,200.2685,200.522,200.1807,200.366,11327.0
2024-04-10 14:50:00,205.55,205.85,205.13,205.18,9351.0,200.405,200.6975,199.9955,200.0442,9351.0
2024-04-10 15:00:00,205.01,205.25,204.92,205.06,7094.0,199.8785,200.1125,199.7907,199.9272,7094.0
2024-04-10 15:10:00,205.11,205.77,205.11,205.77,5992.0,199.976,200.6195,199.976,200.6195,5992.0
2024-04-10 15:20:00,205.79,206.01,205.72,205.78,18606.0,200.639,200.8534,200.5707,200.6292,18606.0
2024-04-10 15:30:00,205.81,205.86,205.48,205.74,27594.0,200.6585,200.7072,200.3367,200.5902,27594.0
2024-04-10 15:40:00,205.71,206.25,205.68,205.96,31448.0,200.561,201.0874,200.5317,200.8047,31448.0
2024-04-10 15:50:00,205.91,205.97,205.42,205.43,72045.0,200.7559,200.8144,200.2782,200.288,72045.0
2024-04-11 09:30:00,205.28,205.79,204.07,204.15,13853.0,200.1417,200.639,198.962,199.04,13853.0
2024-04-11 09:40:00,204.03,204.28,203.84,204.1,4877.0,198.923,199.1667,198.7378,198.9913,4877.0
2024-04-11 09:50:00,203.91,204.26,203.66,204.02,13522.0,198.806,199.1473,198.5623,198.9133,13522.0
2024-04-11 10:00:00,203.9,203.9,202.98,203.12,5683.0,198.7963,198.7963,197.8993,198.0358,5683.0
2024-04-11 10:10:00,203.14,203.14,202.53,202.53,5736.0,198.0553,198.0553,197.4606,197.4606,5736.0
2024-04-11 10:20:00,202.49,202.64,202.15,202.19,3759.0,197.4216,197.5678,197.0901,197.1291,3759.0
2024-04-11 10:30:00,202.08,202.51,201.96,202.47,6315.0,197.0218,197.4411,196.9048,197.4021,6315.0
2024-04-11 10:40:00,202.59,202.64,202.14,202.17,14783.0,197.5191,197.5678,197.0803,197.1096,14783.0
2024-04-11 10:50:00,202.17,202.53,202.17,202.51,4204.0,197.1096,197.4606,197.1096,197.4411,4204.0
2024-04-11 11:00:00,202.4,202.52,202.4,202.48,1527.0,197.3338,197.4508,197.3338,197.4118,1527.0
2024-04-11 11:10:00,202.42,202.69,202.42,202.67,3891.0,197.3533,197.6165,197.3533,197.597,3891.0
2024-04-11 11:20:00,202.62,203.27,202.62,203.21,5390.0,197.5483,198.182,197.5483,198.1235,5390.0
2024-04-11 11:30:00,203.11,203.63,203.11,203.47,2201.0,198.026,198.533,198.026,198.377,2201.0
2024-04-11 11:40:00,203.64,203.64,203.35,203.4,1672.0,198.5428,198.5428,198.26,198.3088,1672.0
2024-04-11 11:50:00,203.56,203.66,203.43,203.55,5661.0,198.4648,198.5623,198.338,198.455,5661.0
2024-04-11 12:00:00,203.46,203.46,202.98,203.09,3306.0,198.3673,198.3673,197.8993,198.0065,3306.0
2024-04-11 12:10:00,203.1,203.26,203.02,203.26,3225.0,198.0163,198.1723,197.9383,198.1723,3225.0
2024-04-11 12:20:00,203.2,203.33,202.94,202.95,6995.0,198.1138,198.2405,197.8603,197.87,6995.0
2024-04-11 12:30:00,202.97,203.16,202.87,203.16,10052.0,197.8895,198.0748,197.792,198.0748,10052.0
2024-04-11 12:40:00,203.2,203.3,203.08,203.14,3939.0,198.1138,198.2113,197.9968,198.0553,3939.0
2024-04-11 12:50:00,203.14,203.25,203.09,203.12,3490.0,198.0553,198.1625,198.0065,198.0358,3490.0
2024-04-11 13:00:00,203.15,203.51,202.99,203.35,4164.0,198.065,198.416,197.909,198.26,4164.0
2024-04-11 13:10:00,203.38,203.68,203.38,203.52,3367.0,198.2893,198.5818,198.2893,198.4258,3367.0
2024-04-11 13:20:00,203.54,204.11,203.54,204.01,5518.0,198.4453,199.001,198.4453,198.9035,5518.0
2024-04-11 13:30:00,203.9,204.07,203.57,203.65,5824.0,198.7963,198.962,198.4745,198.5525,5824.0
2024-04-11 13:40:00,203.53,203.77,203.45,203.74,2201.0,198.4355,198.6695,198.3575,198.6403,2201.0
2024-04-11 13:50:00,203.64,203.8,203.58,203.69,2501.0,198.5428,198.6988,198.4843,198.5915,2501.0
2024-04-11 14:00:00,203.66,204.04,203.66,203.87,40533.0,198.5623,198.9328,198.5623,198.767,40533.0
2024-04-11 14:10:00,203.94,203.97,203.7,203.95,6215.0,198.8353,198.8645,198.6013,198.845,6215.0
2024-04-11 14:20:00,203.92,203.94,203.74,203.83,3933.0,198.8158,198.8353,198.6403,198.728,3933.0
2024-04-11 14:30:00,203.83,203.98,203.73,203.9,3826.0,198.728,198.8743,198.6305,198.7963,3826.0
2024-04-11 14:40:00,203.93,203.93,203.66,203.78,11925.0,198.8255,198.8255,198.5623,198.6793,11925.0
2024-04-11 14:50:00,203.74,203.81,203.37,203.46,14598.0,198.6403,198.7085,198.2795,198.3673,14598.0
2024-04-11 15:00:00,203.43,203.88,203.42,203.62,39724.0,198.338,198.7768,198.3283,198.5233,39724.0
2024-04-11 15:10:00,203.62,203.66,203.15,203.15,4927.0,198.5233,198.5623,198.065,198.065,4927.0
2024-04-11 15:20:00,203.09,203.2,203.02,203.11,10809.0,198.0065,198.1138,197.9383,198.026,10809.0
2024-04-11 15:30:00,203.05,203.13,202.78,202.81,25647.0,197.9675,198.0455,197.7043,197.7335,25647.0
2024-04-11 15:40:00,202.81,202.85,202.45,202.48,42799.0,197.7335,197.7725,197.3826,197.4118,42799.0
2024-04-11 15:50:00,202.46,202.63,202.22,202.4,98632.0,197.3923,197.5581,197.1583,197.3338,98632.0
2024-04-12 09:30:00,203.45,205.06,203.45,205.06,26509.0,198.3575,199.9272,198.3575,199.9272,26509.0
2024-04-12 09:40:00,205.06,205.48,204.7,204.96,14482.0,199.9272,200.3367,199.5762,199.8297,14482.0
2024-04-12 09:50:00,204.98,204.98,204.2,204.43,5860.0,199.8492,199.8492,199.0888,199.313,5860.0
2024-04-12 10:00:00,204.33,204.44,204.01,204.13,6253.0,199.2155,199.3227,198.9035,199.0205,6253.0
2024-04-12 10:10:00,204.02,204.12,203.84,203.85,6860.0,198.9133,199.0108,198.7378,198.7475,6860.0
2024-04-12 10:20:00,203.76,204.14,203.71,204.06,8160.0,198.6598,199.0303,198.611,198.9523,8160.0
2024-04-12 10:30:00,204.05,204.42,204.05,204.26,9560.0,198.9425,199.3032,198.9425,199.1473,9560.0
2024-04-12 10:40:00,204.26,204.26,203.54,203.78,8108.0,199.1473,199.1473,198.4453,198.6793,8108.0
2024-04-12 10:50:00,203.84,204.66,203.77,204.61,19126.0,198.7378,199.5372,198.6695,199.4885,19126.0
2024-04-12 11:00:00,204.54,205.04,204.53,204.56,16241.0,199.4202,199.9077,199.4105,199.4397,16241.0
2024-04-12 11:10:00,204.66,205.11,204.63,204.9,10515.0,199.5372,199.976,199.508,199.7712,10515.0
2024-04-12 11:20:00,204.85,204.85,204.64,204.8,6205.0,199.7225,199.7225,199.5177,199.6737,6205.0
2024-04-12 11:30:00,204.8,204.95,204.01,204.02,7800.0,199.6737,199.82,198.9035,198.9133,7800.0
2024-04-12 11:40:00,204.01,204.24,204.0,204.14,6058.0,198.9035,199.1278,198.8938,199.0303,6058.0
2024-04-12 11:50:00,204.16,204.32,203.99,204.03,11778.0,199.0498,199.2057,198.884,198.923,11778.0
2024-04-12 12:00:00,203.99,204.03,203.77,203.79,4565.0,198.884,198.923,198.6695,198.689,4565.0
2024-04-12 12:10:00,203.86,203.96,203.5,203.5,6934.0,198.7573,198.8548,198.4063,198.4063,6934.0
2024-04-12 12:20:00,203.55,203.64,203.43,203.45,8175.0,198.455,198.5428,198.338,198.3575,8175.0
2024-04-12 12:30:00,203.48,203.54,202.69,202.79,5080.0,198.3868,198.4453,197.6165,197.714,5080.0
2024-04-12 12:40:00,202.71,203.12,202.71,202.99,5174.0,197.636,198.0358,197.636,197.909,5174.0
2024-04-12 12:50:00,202.97,203.03,202.76,202.76,2335.0,197.8895,197.948,197.6848,197.6848,2335.0
2024-04-12 13:00:00,202.72,202.91,202.53,202.53,12460.0,197.6458,197.831,197.4606,197.4606,12460.0
2024-04-12 13:10:00,202.62,203.15,202.62,203.03,7780.0,197.5483,198.065,197.5483,197.948,7780.0
2024-04-12 13:20:00,202.99,203.29,202.81,203.06,9744.0,197.909,198.2015,197.7335,197.9773,9744.0
2024-04-12 13:30:00,203.05,203.06,202.74,202.81,7757.0,197.9675,197.9773,197.6653,197.7335,7757.0
2024-04-12 13:40:00,202.79,203.29,202.76,203.18,5933.0,197.714,198.2015,197.6848,198.0943,5933.0
2024-04-12 13:50:00,203.1,203.27,202.98,203.03,3656.0,198.0163,198.182,197.8993,197.948,3656.0
2024-04-12 14:00:00,202.96,203.23,202.81,203.08,8490.0,197.8798,198.143,197.7335,197.9968,8490.0
2024-04-12 14:10:00,203.07,203.15,202.84,202.94,6833.0,197.987,198.065,197.7628,197.8603,6833.0
2024-04-12 14:20:00,202.87,202.96,202.53,202.57,7831.0,197.792,197.8798,197.4606,197.4996,7831.0
2024-04-12 14:30:00,202.64,202.74,202.16,202.16,14753.0,197.5678,197.6653,197.0998,197.0998,14753.0
2024-04-12 14:40:00,202.26,202.46,202.1,202.23,9963.0,197.1973,197.3923,197.0413,197.1681,9963.0
2024-04-12 14:50:00,202.16,202.32,201.89,201.89,10443.0,197.0998,197.2558,196.8366,196.8366,10443.0
2024-04-12 15:00:00,201.89,202.01,201.52,201.95,26766.0,196.8366,196.9536,196.4758,196.8951,26766.0
2024-04-12 15:10:00,201.93,202.22,201.86,202.19,7371.0,196.8756,197.1583,196.8073,197.1291,7371.0
2024-04-12 15:20:00,202.17,202.39,201.99,201.99,9957.0,197.1096,197.3241,196.9341,196.9341,9957.0
2024-04-12 15:30:00,201.95,202.39,201.92,202.21,12493.0,196.8951,197.3241,196.8658,197.1486,12493.0
2024-04-12 15:40:00,202.23,202.5,202.22,202.3,18585.0,197.1681,197.4313,197.1583,197.2363,18585.0
2024-04-12 15:50:00,202.36,202.69,201.99,202.68,80644.0,197.2948,197.6165,196.9341,197.6068,80644.0
2024-04-15 09:30:00,204.98,205.6,204.82,205.3,18257.0,199.8492,200.4537,199.6932,200.1612,18257.0
2024-04-15 09:40:00,205.41,205.41,204.51,204.51,3836.0,200.2685,200.2685,199.391,199.391,3836.0
2024-04-15 09:50:00,204.56,204.56,204.26,204.49,2572.0,199.4397,199.4397,199.1473,199.3715,2572.0
2024-04-15 10:00:00,204.47,204.53,203.88,203.88,7843.0,199.352,199.4105,198.7768,198.7768,7843.0
2024-04-15 10:10:00,203.93,203.93,202.96,203.17,5108.0,198.8255,198.8255,197.8798,198.0845,5108.0
2024-04-15 10:20:00,203.37,203.42,202.83,202.87,3302.0,198.2795,198.3283,197.753,197.792,3302.0
2024-04-15 10:30:00,203.05,203.05,202.58,202.88,11163.0,197.9675,197.9675,197.5093,197.8018,11163.0
2024-04-15 10:40:00,202.89,203.26,202.88,203.26,9336.0,197.8115,198.1723,197.8018,198.1723,9336.0
2024-04-15 10:50:00,203.1,203.21,202.81,202.85,5432.0,198.0163,198.1235,197.7335,197.7725,5432.0
2024-04-15 11:00:00,202.86,203.46,202.84,203.37,8161.0,197.7823,198.3673,197.7628,198.2795,8161.0
2024-04-15 11:10:00,203.35,203.89,203.35,203.8,7986.0,198.26,198.7865,198.26,198.6988,7986.0
2024-04-15 11:20:00,203.75,204.35,203.68,203.94,24483.0,198.65,199.235,198.5818,198.8353,24483.0
2024-04-15 11:30:00,204.02,204.93,204.02,204.83,15313.0,198.9133,199.8005,198.9133,199.703,15313.0
2024-04-15 11:40:00,204.73,204.98,204.55,204.67,11114.0,199.6055,199.8492,199.43,199.547,11114.0
2024-04-15 11:50:00,204.68,205.26,204.67,205.15,13190.0,199.5567,200.1222,199.547,200.015,13190.0
2024-04-15 12:00:00,205.14,205.16,204.89,205.06,12586.0,200.0052,200.0247,199.7615,199.9272,12586.0
2024-04-15 12:10:00,205.11,205.29,204.92,205.12,30522.0,199.976,200.1515,199.7907,199.9857,30522.0
2024-04-15 12:20:00,205.13,205.23,204.24,204.24,14042.0,199.9955,200.093,199.1278,199.1278,14042.0
2024-04-15 12:30:00,204.36,204.51,204.2,204.41,14616.0,199.2447,199.391,199.0888,199.2935,14616.0
2024-04-15 12:40:00,204.41,204.5,204.27,204.27,9715.0,199.2935,199.3812,199.157,199.157,9715.0
2024-04-15 12:50:00,204.19,204.54,204.18,204.51,4803.0,199.079,199.4202,199.0693,199.391,4803.0
2024-04-15 13:00:00,204.51,204.51,204.29,204.38,2320.0,199.391,199.391,199.1765,199.2642,2320.0
2024-04-15 13:10:00,204.42,204.42,204.22,204.24,8831.0,199.3032,199.3032,199.1083,199.1278,8831.0
2024-04-15 13:20:00,204.22,204.22,203.95,204.05,6484.0,199.1083,199.1083,198.845,198.9425,6484.0
2024-04-15 13:30:00,203.95,204.12,203.52,203.83,15151.0,198.845,199.0108,198.4258,198.728,15151.0
2024-04-15 13:40:00,203.6,204.13,203.6,203.98,6930.0,198.5038,199.0205,198.5038,198.8743,6930.0
2024-04-15 13:50:00,203.92,204.29,203.78,204.29,11581.0,198.8158,199.1765,198.6793,199.1765,11581.0
2024-04-15 14:00:00,204.19,204.48,203.92,203.96,17244.0,199.079,199.3617,198.8158,198.8548,17244.0
2024-04-15 14:10:00,203.82,204.02,203.55,203.84,19492.0,198.7183,198.9133,198.455,198.7378,19492.0
2024-04-15 14:20:00,203.77,203.88,203.53,203.79,22636.0,198.6695,198.7768,198.4355,198.689,22636.0
2024-04-15 14:30:00,203.75,204.42,203.65,204.09,12416.0,198.65,199.3032,198.5525,198.9815,12416.0
2024-04-15 14:40:00,204.01,204.07,202.97,202.97,48666.0,198.9035,198.962,197.8895,197.8895,48666.0
2024-04-15 14:50:00,203.0,203.25,202.92,203.18,7449.0,197.9188,198.1625,197.8408,198.0943,7449.0
2024-04-15 15:00:00,203.25,203.33,203.1,203.27,7639.0,198.1625,198.2405,198.0163,198.182,7639.0
2024-04-15 15:10:00,203.31,203.5,203.11,203.24,23391.0,198.221,198.4063,198.026,198.1528,23391.0
2024-04-15 15:20:00,203.25,203.65,203.21,203.44,16332.0,198.1625,198.5525,198.1235,198.3478,16332.0
2024-04-15 15:30:00,203.38,203.66,203.01,203.12,7750.0,198.2893,198.5623,197.9285,198.0358,7750.0
2024-04-15 15:40:00,203.02,203.1,202.47,203.1,16057.0,197.9383,198.0163,197.4021,198.0163,16057.0
2024-04-15 15:50:00,203.05,203.51,203.04,203.22,64937.0,197.9675,198.416,197.9578,198.1333,64937.0
2024-04-16 09:30:00,202.82,203.3,202.5,202.77,15193.0,197.7433,198.2113,197.4313,197.6945,15193.0
2024-04-16 09:40:00,202.72,202.72,202.15,202.17,4488.0,197.6458,197.6458,197.0901,197.1096,4488.0
2024-04-16 09:50:00,202.29,202.73,202.28,202.39,6079.0,197.2266,197.6555,197.2168,197.3241,6079.0
2024-04-16 10:00:00,202.24,202.34,201.7,202.09,10802.0,197.1778,197.2753,196.6513,197.0316,10802.0
2024-04-16 10:10:00,202.09,202.29,201.5,201.51,15678.0,197.0316,197.2266,196.4563,196.4661,15678.0
2024-04-16 10:20:00,201.57,201.57,201.07,201.1,5324.0,196.5246,196.5246,196.0371,196.0663,5324.0
2024-04-16 10:30:00,201.08,201.36,200.93,201.18,6893.0,196.0468,196.3198,195.9006,196.1443,6893.0
2024-04-16 10:40:00,201.16,201.28,200.98,201.05,8798.0,196.1248,196.2418,195.9494,196.0176,8798.0
2024-04-16 10:50:00,201.04,201.4,200.73,201.16,17279.0,196.0078,196.3588,195.7056,196.1248,17279.0
2024-04-16 11:00:00,201.15,201.3,200.99,201.3,8419.0,196.1151,196.2613,195.9591,196.2613,8419.0
2024-04-16 11:10:00,201.31,201.6,201.25,201.38,8804.0,196.2711,196.5538,196.2126,196.3393,8804.0
2024-04-16 11:20:00,201.38,201.66,201.31,201.59,7951.0,196.3393,196.6123,196.2711,196.5441,7951.0
2024-04-16 11:30:00,201.57,201.66,201.45,201.62,2688.0,196.5246,196.6123,196.4076,196.5733,2688.0
2024-04-16 11:40:00,201.62,201.71,201.37,201.41,5391.0,196.5733,196.6611,196.3296,196.3686,5391.0
2024-04-16 11:50:00,201.43,202.06,201.38,201.66,10281.0,196.3881,197.0023,196.3393,196.6123,10281.0
2024-04-16 12:00:00,201.65,201.82,201.54,201.81,5119.0,196.6026,196.7683,196.4953,196.7586,5119.0
2024-04-16 12:10:00,201.75,201.75,201.52,201.63,2100.0,196.7001,196.7001,196.4758,196.5831,2100.0
2024-04-16 12:20:00,201.55,201.74,201.47,201.54,6951.0,196.5051,196.6903,196.4271,196.4953,6951.0
2024-04-16 12:30:00,201.6,201.75,201.34,201.34,8423.0,196.5538,196.7001,196.3003,196.3003,8423.0
2024-04-16 12:40:00,201.39,201.53,201.31,201.52,3777.0,196.3491,196.4856,196.2711,196.4758,3777.0
2024-04-16 12:50:00,201.47,201.51,201.32,201.51,2891.0,196.4271,196.4661,196.2808,196.4661,2891.0
2024-04-16 13:00:00,201.57,201.58,201.19,201.42,4329.0,196.5246,196.5343,196.1541,196.3783,4329.0
2024-04-16 13:10:00,201.34,201.46,201.26,201.33,7135.0,196.3003,196.4173,196.2223,196.2906,7135.0
2024-04-16 13:20:00,201.34,201.34,201.03,201.07,6474.0,196.3003,196.3003,195.9981,196.0371,6474.0
2024-04-16 13:30:00,200.95,201.05,200.62,200.97,10914.0,195.9201,196.0176,195.5984,195.9396,10914.0
2024-04-16 13:40:00,200.9,201.31,200.89,200.92,9907.0,195.8714,196.2711,195.8616,195.8909,9907.0
2024-04-16 13:50:00,200.81,201.12,200.44,201.06,6186.0,195.7836,196.0858,195.4229,196.0273,6186.0
2024-04-16 14:00:00,200.99,201.68,200.77,201.68,3980.0,195.9591,196.6318,195.7446,196.6318,3980.0
2024-04-16 14:10:00,201.54,201.6,200.71,200.72,3283.0,196.4953,196.5538,195.6861,195.6959,3283.0
2024-04-16 14:20:00,200.8,200.8,200.18,200.3,10587.0,195.7739,195.7739,195.1694,195.2864,10587.0
2024-04-16 14:30:00,200.34,200.77,200.28,200.75,6216.0,195.3254,195.7446,195.2669,195.7251,6216.0
2024-04-16 14:40:00,200.9,201.42,200.86,201.32,8950.0,195.8714,196.3783,195.8324,196.2808,8950.0
2024-04-16 14:50:00,201.29,201.81,201.29,201.78,7347.0,196.2516,196.7586,196.2516,196.7293,7347.0
2024-04-16 15:00:00,201.78,201.83,201.37,201.49,5356.0,196.7293,196.7781,196.3296,196.4466,5356.0
2024-04-16 15:10:00,201.53,201.53,201.29,201.36,8577.0,196.4856,196.4856,196.2516,196.3198,8577.0
2024-04-16 15:20:00,201.4,201.65,201.29,201.6,7642.0,196.3588,196.6026,196.2516,196.5538,7642.0
2024-04-16 15:30:00,201.58,201.58,200.7,200.98,13369.0,196.5343,196.5343,195.6764,195.9494,13369.0
2024-04-16 15:40:00,200.96,201.26,200.86,201.26,16266.0,195.9299,196.2223,195.8324,196.2223,16266.0
2024-04-16 15:50:00,201.2,201.22,200.21,200.34,113896.0,196.1638,196.1833,195.1986,195.3254,113896.0
2024-04-17 09:30:00,202.5,202.5,200.85,201.25,20412.0,197.4313,197.4313,195.8226,196.2126,20412.0
2024-04-17 09:40:00,201.18,201.71,201.18,201.7,2181.0,196.1443,196.6611,196.1443,196.6513,2181.0
2024-04-17 09:50:00,201.84,202.03,201.7,201.7,4375.0,196.7878,196.9731,196.6513,196.6513,4375.0
2024-04-17 10:00:00,201.5,201.5,201.04,201.44,6373.0,196.4563,196.4563,196.0078,196.3978,6373.0
2024-04-17 10:10:00,201.37,201.56,201.18,201.31,5721.0,196.3296,196.5148,196.1443,196.2711,5721.0
2024-04-17 10:20:00,201.25,201.37,201.14,201.2,2916.0,196.2126,196.3296,196.1053,196.1638,2916.0
2024-04-17 10:30:00,201.03,201.39,201.03,201.39,5782.0,195.9981,196.3491,195.9981,196.3491,5782.0
2024-04-17 10:40:00,201.26,201.7,201.26,201.5,8805.0,196.2223,196.6513,196.2223,196.4563,8805.0
2024-04-17 10:50:00,201.5,201.52,201.05,201.24,17148.0,196.4563,196.4758,196.0176,196.2028,17148.0
2024-04-17 11:00:00,201.24,201.53,201.23,201.37,14000.0,196.2028,196.4856,196.1931,196.3296,14000.0
2024-04-17 11:10:00,201.45,201.52,201.08,201.3,4820.0,196.4076,196.4758,196.0468,196.2613,4820.0
2024-04-17 11:20:00,201.27,201.55,201.2,201.31,17831.0,196.2321,196.5051,196.1638,196.2711,17831.0
2024-04-17 11:30:00,201.28,201.43,201.02,201.4,9979.0,196.2418,196.3881,195.9883,196.3588,9979.0
2024-04-17 11:40:00,201.45,201.48,201.28,201.38,8415.0,196.4076,196.4368,196.2418,196.3393,8415.0
2024-04-17 11:50:00,201.38,201.41,201.12,201.16,10157.0,196.3393,196.3686,196.0858,196.1248,10157.0
2024-04-17 12:00:00,201.21,201.25,200.82,201.05,7569.0,196.1736,196.2126,195.7934,196.0176,7569.0
2024-04-17 12:10:00,201.05,201.25,200.98,201.22,9900.0,196.0176,196.2126,195.9494,196.1833,9900.0
2024-04-17 12:20:00,201.2,201.54,201.15,201.15,5285.0,196.1638,196.4953,196.1151,196.1151,5285.0
2024-04-17 12:30:00,201.2,201.2,200.91,200.99,5679.0,196.1638,196.1638,195.8811,195.9591,5679.0
2024-04-17 12:40:00,200.98,201.05,200.76,200.97,5788.0,195.9494,196.0176,195.7349,195.9396,5788.0
2024-04-17 12:50:00,201.01,201.1,200.83,200.89,1971.0,195.9786,196.0663,195.8031,195.8616,1971.0
2024-04-17 13:00:00,200.83,200.96,200.63,200.69,16387.0,195.8031,195.9299,195.6081,195.6666,16387.0
2024-04-17 13:10:00,200.71,201.22,200.66,201.22,5026.0,195.6861,196.1833,195.6374,196.1833,5026.0
2024-04-17 13:20:00,201.27,201.42,201.14,201.28,10301.0,196.2321,196.3783,196.1053,196.2418,10301.0
2024-04-17 13:30:00,201.33,201.33,201.03,201.03,5020.0,196.2906,196.2906,195.9981,195.9981,5020.0
2024-04-17 13:40:00,201.03,201.19,200.88,201.0,4947.0,195.9981,196.1541,195.8519,195.9688,4947.0
2024-04-17 13:50:00,201.03,201.28,200.97,201.24,5833.0,195.9981,196.2418,195.9396,196.2028,5833.0
2024-04-17 14:00:00,201.08,201.33,201.07,201.19,3555.0,196.0468,196.2906,196.0371,196.1541,3555.0
2024-04-17 14:10:00,201.2,201.2,200.94,201.07,7712.0,196.1638,196.1638,195.9104,196.0371,7712.0
2024-04-17 14:20:00,201.03,201.11,200.83,201.01,4299.0,195.9981,196.0761,195.8031,195.9786,4299.0
2024-04-17 14:30:00,200.95,201.12,200.8,201.09,4581.0,195.9201,196.0858,195.7739,196.0566,4581.0
2024-04-17 14:40:00,201.09,201.56,201.08,201.29,10802.0,196.0566,196.5148,196.0468,196.2516,10802.0
2024-04-17 14:50:00,201.3,201.37,200.88,201.03,7986.0,196.2613,196.3296,195.8519,195.9981,7986.0
2024-04-17 15:00:00,201.09,201.1,200.66,200.82,11892.0,196.0566,196.0663,195.6374,195.7934,11892.0
2024-04-17 15:10:00,200.78,200.81,200.54,200.63,12067.0,195.7544,195.7836,195.5204,195.6081,12067.0
2024-04-17 15:20:00,200.6,201.32,200.59,201.22,16037.0,195.5789,196.2808,195.5691,196.1833,16037.0
2024-04-17 15:30:00,201.25,201.42,201.18,201.29,19241.0,196.2126,196.3783,196.1443,196.2516,19241.0
2024-04-17 15:40:00,201.38,202.05,201.3,201.81,32536.0,196.3393,196.9926,196.2613,196.7586,32536.0
2024-04-17 15:50:00,201.83,201.92,201.38,201.4,104663.0,196.7781,196.8658,196.3393,196.3588,104663.0
2024-04-18 09:30:00,201.39,203.1,201.39,202.28,12949.0,196.3491,198.0163,196.3491,197.2168,12949.0
2024-04-18 09:40:00,202.21,202.8,202.2,202.45,7123.0,197.1486,197.7238,197.1388,197.3826,7123.0
2024-04-18 09:50:00,202.49,203.48,202.49,203.12,6663.0,197.4216,198.3868,197.4216,198.0358,6663.0
2024-04-18 10:00:00,203.12,203.72,203.05,203.57,21985.0,198.0358,198.6208,197.9675,198.4745,21985.0
2024-04-18 10:10:00,203.6,203.96,202.94,202.95,13394.0,198.5038,198.8548,197.8603,197.87,13394.0
2024-04-18 10:20:00,202.75,203.1,202.68,203.03,7493.0,197.675,198.0163,197.6068,197.948,7493.0
2024-04-18 10:30:00,203.01,203.58,202.86,203.36,3646.0,197.9285,198.4843,197.7823,198.2698,3646.0
2024-04-18 10:40:00,203.45,203.67,203.26,203.64,5981.0,198.3575,198.572,198.1723,198.5428,5981.0
2024-04-18 10:50:00,203.58,203.79,203.54,203.63,8699.0,198.4843,198.689,198.4453,198.533,8699.0
2024-04-18 11:00:00,203.64,203.82,203.38,203.47,7095.0,198.5428,198.7183,198.2893,198.377,7095.0
2024-04-18 11:10:00,203.57,203.88,203.57,203.69,5539.0,198.4745,198.7768,198.4745,198.5915,5539.0
2024-04-18 11:20:00,203.73,203.85,203.5,203.5,2045.0,198.6305,198.7475,198.4063,198.4063,2045.0
2024-04-18 11:30:00,203.48,203.48,203.17,203.18,15590.0,198.3868,198.3868,198.0845,198.0943,15590.0
2024-04-18 11:40:00,203.12,203.12,202.63,202.74,4108.0,198.0358,198.0358,197.5581,197.6653,4108.0
2024-04-18 11:50:00,202.89,203.23,202.88,203.14,7081.0,197.8115,198.143,197.8018,198.0553,7081.0
2024-04-18 12:00:00,203.16,203.53,203.16,203.21,4917.0,198.0748,198.4355,198.0748,198.1235,4917.0
2024-04-18 12:10:00,203.2,203.54,203.17,203.54,5855.0,198.1138,198.4453,198.0845,198.4453,5855.0
2024-04-18 12:20:00,203.52,203.53,203.29,203.5,6461.0,198.4258,198.4355,198.2015,198.4063,6461.0
2024-04-18 12:30:00,203.58,203.65,203.36,203.44,7297.0,198.4843,198.5525,198.2698,198.3478,7297.0
2024-04-18 12:40:00,203.52,203.58,203.29,203.54,5695.0,198.4258,198.4843,198.2015,198.4453,5695.0
2024-04-18 12:50:00,203.54,203.54,203.19,203.19,1681.0,198.4453,198.4453,198.104,198.104,1681.0
2024-04-18 13:00:00,203.19,203.23,203.15,203.15,1110.0,198.104,198.143,198.065,198.065,1110.0
2024-04-18 13:10:00,203.18,203.18,202.6,202.81,3259.0,198.0943,198.0943,197.5288,197.7335,3259.0
2024-04-18 13:20:00,202.86,202.96,202.68,202.96,2550.0,197.7823,197.8798,197.6068,197.8798,2550.0
2024-04-18 13:30:00,202.87,202.94,202.6,202.68,4900.0,197.792,197.8603,197.5288,197.6068,4900.0
2024-04-18 13:40:00,202.54,202.9,202.37,202.74,6059.0,197.4703,197.8213,197.3046,197.6653,6059.0
2024-04-18 13:50:00,202.67,202.87,202.55,202.87,3387.0,197.597,197.792,197.4801,197.792,3387.0
2024-04-18 14:00:00,202.91,203.05,202.8,202.93,6118.0,197.831,197.9675,197.7238,197.8505,6118.0
2024-04-18 14:10:00,202.78,203.0,202.78,202.91,5256.0,197.7043,197.9188,197.7043,197.831,5256.0
2024-04-18 14:20:00,202.96,203.04,202.57,202.58,5995.0,197.8798,197.9578,197.4996,197.5093,5995.0
2024-04-18 14:30:00,202.61,202.61,202.21,202.28,3736.0,197.5386,197.5386,197.1486,197.2168,3736.0
2024-04-18 14:40:00,202.32,202.38,202.25,202.29,3428.0,197.2558,197.3143,197.1876,197.2266,3428.0
2024-04-18 14:50:00,202.23,202.24,202.06,202.12,4167.0,197.1681,197.1778,197.0023,197.0608,4167.0
2024-04-18 15:00:00,202.12,202.16,201.68,201.85,33021.0,197.0608,197.0998,196.6318,196.7976,33021.0
2024-04-18 15:10:00,201.86,201.99,201.68,201.81,6061.0,196.8073,196.9341,196.6318,196.7586,6061.0
2024-04-18 15:20:00,201.86,202.1,201.71,201.8,8615.0,196.8073,197.0413,196.6611,196.7488,8615.0
2024-04-18 15:30:00,201.82,202.12,201.82,201.92,10780.0,196.7683,197.0608,196.7683,196.8658,10780.0
2024-04-18 15:40:00,201.91,202.46,201.88,202.45,8073.0,196.8561,197.3923,196.8268,197.3826,8073.0
2024-04-18 15:50:00,202.45,202.45,201.96,202.14,45183.0,197.3826,197.3826,196.9048,197.0803,45183.0
2024-04-19 09:30:00,203.34,203.79,203.12,203.49,41946.0,198.2503,198.689,198.0358,198.3965,41946.0
2024-04-19 09:40:00,203.67,204.38,203.67,204.38,19908.0,198.572,199.2642,198.572,199.2642,19908.0
2024-04-19 09:50:00,204.18,204.68,204.03,204.65,5215.0,199.0693,199.5567,198.923,199.5275,5215.0
2024-04-19 10:00:00,204.69,204.84,204.12,204.19,8792.0,199.5665,199.7127,199.0108,199.079,8792.0
2024-04-19 10:10:00,204.03,204.1,203.79,204.07,4491.0,198.923,198.9913,198.689,198.962,4491.0
2024-04-19 10:20:00,204.06,204.48,204.05,204.48,13309.0,198.9523,199.3617,198.9425,199.3617,13309.0
2024-04-19 10:30:00,204.27,204.27,203.54,203.54,4103.0,199.157,199.157,198.4453,198.4453,4103.0
2024-04-19 10:40:00,203.57,203.88,203.32,203.32,6685.0,198.4745,198.7768,198.2308,198.2308,6685.0
2024-04-19 10:50:00,203.48,203.48,202.91,202.99,14144.0,198.3868,198.3868,197.831,197.909,14144.0
2024-04-19 11:00:00,202.96,203.56,202.63,203.56,11623.0,197.8798,198.4648,197.5581,198.4648,11623.0
2024-04-19 11:10:00,203.59,203.63,203.2,203.4,7561.0,198.494,198.533,198.1138,198.3088,7561.0
2024-04-19 11:20:00,203.42,203.73,203.41,203.67,5543.0,198.3283,198.6305,198.3185,198.572,5543.0
2024-04-19 11:30:00,203.61,204.0,203.32,204.0,17281.0,198.5135,198.8938,198.2308,198.8938,17281.0
2024-04-19 11:40:00,204.25,204.26,203.84,203.84,6877.0,199.1375,199.1473,198.7378,198.7378,6877.0
2024-04-19 11:50:00,203.92,203.92,203.61,203.67,4264.0,198.8158,198.8158,198.5135,198.572,4264.0
2024-04-19 12:00:00,203.8,204.04,203.66,203.95,12302.0,198.6988,198.9328,198.5623,198.845,12302.0
2024-04-19 12:10:00,203.89,203.9,203.51,203.59,7574.0,198.7865,198.7963,198.416,198.494,7574.0
2024-04-19 12:20:00,203.48,204.4,203.48,204.25,5784.0,198.3868,199.2837,198.3868,199.1375,5784.0
2024-04-19 12:30:00,204.24,204.35,204.11,204.17,10166.0,199.1278,199.235,199.001,199.0595,10166.0
2024-04-19 12:40:00,204.17,204.58,203.92,203.98,9458.0,199.0595,199.4592,198.8158,198.8743,9458.0
2024-04-19 12:50:00,203.96,204.45,203.96,204.45,4316.0,198.8548,199.3325,198.8548,199.3325,4316.0
2024-04-19 13:00:00,204.5,204.85,204.49,204.75,2299.0,199.3812,199.7225,199.3715,199.625,2299.0
2024-04-19 13:10:00,204.69,205.0,204.69,204.86,12217.0,199.5665,199.8687,199.5665,199.7322,12217.0
2024-04-19 13:20:00,204.89,204.99,204.74,204.79,2967.0,199.7615,199.859,199.6152,199.664,2967.0
2024-04-19 13:30:00,204.81,204.82,204.52,204.61,3163.0,199.6835,199.6932,199.4007,199.4885,3163.0
2024-04-19 13:40:00,204.61,204.98,204.6,204.94,5426.0,199.4885,199.8492,199.4787,199.8102,5426.0
2024-04-19 13:50:00,205.02,205.04,204.65,204.88,6486.0,199.8882,199.9077,199.5275,199.7517,6486.0
2024-04-19 14:00:00,204.84,204.84,204.43,204.66,4450.0,199.7127,199.7127,199.313,199.5372,4450.0
2024-04-19 14:10:00,204.66,204.66,204.32,204.46,5525.0,199.5372,199.5372,199.2057,199.3422,5525.0
2024-04-19 14:20:00,204.49,204.71,204.39,204.45,15128.0,199.3715,199.586,199.274,199.3325,15128.0
2024-04-19 14:30:00,204.54,204.74,204.45,204.63,4951.0,199.4202,199.6152,199.3325,199.508,4951.0
2024-04-19 14:40:00,204.63,204.94,204.5,204.94,4508.0,199.508,199.8102,199.3812,199.8102,4508.0
2024-04-19 14:50:00,204.89,205.1,204.83,204.87,5506.0,199.7615,199.9662,199.703,199.742,5506.0
2024-04-19 15:00:00,204.85,204.94,204.74,204.79,8974.0,199.7225,199.8102,199.6152,199.664,8974.0
2024-04-19 15:10:00,204.73,204.86,204.66,204.84,3836.0,199.6055,199.7322,199.5372,199.7127,3836.0
2024-04-19 15:20:00,204.8,204.9,204.6,204.8,4336.0,199.6737,199.7712,199.4787,199.6737,4336.0
2024-04-19 15:30:00,204.81,204.95,204.67,204.86,9317.0,199.6835,199.82,199.547,199.7322,9317.0
2024-04-19 15:40:00,204.81,205.4,204.75,205.37,17501.0,199.6835,200.2587,199.625,200.2295,17501.0
2024-04-19 15:50:00,205.29,205.59,205.07,205.41,59926.0,200.1515,200.444,199.937,200.2685,59926.0
2024-04-22 09:30:00,206.59,206.77,205.85,206.45,21055.0,201.4189,201.5944,200.6975,201.2824,21055.0
2024-04-22 09:40:00,206.34,206.5,205.94,206.31,4450.0,201.1752,201.3312,200.7852,201.1459,4450.0
2024-04-22 09:50:00,206.32,207.27,206.29,207.14,31094.0,201.1557,202.0819,201.1264,201.9552,31094.0
2024-04-22 10:00:00,207.34,207.34,206.8,207.03,12326.0,202.1502,202.1502,201.6237,201.8479,12326.0
2024-04-22 10:10:00,207.09,207.31,206.8,207.31,14243.0,201.9064,202.1209,201.6237,202.1209,14243.0
2024-04-22 10:20:00,207.31,207.84,207.27,207.6,10561.0,202.1209,202.6376,202.0819,202.4036,10561.0
2024-04-22 10:30:00,207.47,207.47,206.68,206.83,10958.0,202.2769,202.2769,201.5067,201.6529,10958.0
2024-04-22 10:40:00,206.77,207.1,206.65,206.95,25585.0,201.5944,201.9162,201.4774,201.7699,25585.0
2024-04-22 10:50:00,206.99,207.42,206.87,206.98,8852.0,201.8089,202.2282,201.6919,201.7992,8852.0
2024-04-22 11:00:00,206.96,207.0,206.81,206.89,7422.0,201.7797,201.8187,201.6334,201.7114,7422.0
2024-04-22 11:10:00,206.9,207.05,206.74,206.94,8448.0,201.7212,201.8674,201.5652,201.7602,8448.0
2024-04-22 11:20:00,206.96,207.82,206.92,207.72,11184.0,201.7797,202.6181,201.7407,202.5206,11184.0
2024-04-22 11:30:00,207.72,207.79,207.06,207.14,6614.0,202.5206,202.5889,201.8772,201.9552,6614.0
2024-04-22 11:40:00,207.15,207.43,207.07,207.43,9125.0,201.9649,202.2379,201.8869,202.2379,9125.0
2024-04-22 11:50:00,207.34,207.45,207.23,207.33,5417.0,202.1502,202.2574,202.0429,202.1404,5417.0
2024-04-22 12:00:00,207.41,207.5,207.27,207.49,5694.0,202.2184,202.3062,202.0819,202.2964,5694.0
2024-04-22 12:10:00,207.48,207.74,207.37,207.47,7511.0,202.2867,202.5401,202.1794,202.2769,7511.0
2024-04-22 12:20:00,207.54,207.72,207.4,207.63,7596.0,202.3451,202.5206,202.2087,202.4329,7596.0
2024-04-22 12:30:00,207.68,207.82,207.57,207.78,9839.0,202.4816,202.6181,202.3744,202.5791,9839.0
2024-04-22 12:40:00,207.79,208.21,207.79,208.13,8514.0,202.5889,202.9984,202.5889,202.9204,8514.0
2024-04-22 12:50:00,208.14,208.23,208.04,208.11,3467.0,202.9301,203.0179,202.8326,202.9009,3467.0
2024-04-22 13:00:00,208.16,208.42,208.1,208.12,6826.0,202.9496,203.2031,202.8911,202.9106,6826.0
2024-04-22 13:10:00,208.13,208.2,208.03,208.1,3685.0,202.9204,202.9886,202.8229,202.8911,3685.0
2024-04-22 13:20:00,208.19,209.0,208.18,209.0,11675.0,202.9789,203.7686,202.9691,203.7686,11675.0
2024-04-22 13:30:00,208.97,209.31,208.85,209.23,9261.0,203.7394,204.0708,203.6224,203.9928,9261.0
2024-04-22 13:40:00,209.13,209.37,209.13,209.36,5108.0,203.8954,204.1293,203.8954,204.1196,5108.0
2024-04-22 13:50:00,209.34,209.81,209.33,209.61,8046.0,204.1001,204.5583,204.0903,204.3633,8046.0
2024-04-22 14:00:00,209.61,209.65,209.15,209.4,8285.0,204.3633,204.4023,203.9149,204.1586,8285.0
2024-04-22 14:10:00,209.35,209.4,209.07,209.07,5351.0,204.1098,204.1586,203.8369,203.8369,5351.0
2024-04-22 14:20:00,209.03,209.51,209.03,209.19,5425.0,203.7979,204.2658,203.7979,203.9538,5425.0
2024-04-22 14:30:00,209.16,209.28,209.04,209.04,5223.0,203.9246,204.0416,203.8076,203.8076,5223.0
2024-04-22 14:40:00,208.98,208.98,208.4,208.4,5435.0,203.7491,203.7491,203.1836,203.1836,5435.0
2024-04-22 14:50:00,208.39,208.5,208.2,208.47,13026.0,203.1739,203.2811,202.9886,203.2519,13026.0
2024-04-22 15:00:00,208.45,208.59,208.29,208.38,3938.0,203.2324,203.3689,203.0764,203.1641,3938.0
2024-04-22 15:10:00,208.22,208.31,208.14,208.2,5734.0,203.0081,203.0959,202.9301,202.9886,5734.0
2024-04-22 15:20:00,208.19,208.5,208.13,208.5,7108.0,202.9789,203.2811,202.9204,203.2811,7108.0
2024-04-22 15:30:00,208.42,208.53,207.81,208.25,10972.0,203.2031,203.3104,202.6084,203.0374,10972.0
2024-04-22 15:40:00,208.25,208.38,207.99,208.33,14608.0,203.0374,203.1641,202.7839,203.1154,14608.0
2024-04-22 15:50:00,208.28,208.3,207.84,208.14,63774.0,203.0666,203.0861,202.6376,202.9301,63774.0
2024-04-23 09:30:00,209.96,210.0,209.01,209.42,24577.0,204.7046,204.7436,203.7784,204.1781,24577.0
2024-04-23 09:40:00,208.91,209.6,208.91,209.58,8059.0,203.6809,204.3536,203.6809,204.3341,8059.0
2024-04-23 09:50:00,209.57,210.73,209.41,210.21,17699.0,204.3243,205.4553,204.1683,204.9483,17699.0
2024-04-23 10:00:00,210.07,210.08,209.21,209.55,19636.0,204.8118,204.8216,203.9733,204.3048,19636.0
2024-04-23 10:10:00,209.56,209.65,209.25,209.56,20183.0,204.3146,204.4023,204.0123,204.3146,20183.0
2024-04-23 10:20:00,209.52,209.66,209.37,209.43,12978.0,204.2756,204.4121,204.1293,204.1878,12978.0
2024-04-23 10:30:00,209.36,209.68,209.19,209.26,8009.0,204.1196,204.4316,203.9538,204.0221,8009.0
2024-04-23 10:40:00,209.45,209.66,208.82,208.99,14901.0,204.2073,204.4121,203.5931,203.7589,14901.0
2024-04-23 10:50:00,208.87,209.15,208.76,209.07,8959.0,203.6419,203.9149,203.5346,203.8369,8959.0
2024-04-23 11:00:00,209.0,209.0,208.6,208.6,5927.0,203.7686,203.7686,203.3786,203.3786,5927.0
2024-04-23 11:10:00,208.6,208.79,208.48,208.65,8223.0,203.3786,203.5639,203.2616,203.4274,8223.0
2024-04-23 11:20:00,208.6,208.66,208.4,208.66,4007.0,203.3786,203.4371,203.1836,203.4371,4007.0
2024-04-23 11:30:00,208.61,208.88,208.47,208.65,8538.0,203.3884,203.6516,203.2519,203.4274,8538.0
2024-04-23 11:40:00,208.73,208.73,208.3,208.41,6687.0,203.5054,203.5054,203.0861,203.1934,6687.0
2024-04-23 11:50:00,208.38,208.86,208.25,208.78,7201.0,203.1641,203.6321,203.0374,203.5541,7201.0
2024-04-23 12:00:00,208.73,208.77,208.61,208.66,2743.0,203.5054,203.5444,203.3884,203.4371,2743.0
2024-04-23 12:10:00,208.62,208.62,208.45,208.61,3439.0,203.3981,203.3981,203.2324,203.3884,3439.0
2024-04-23 12:20:00,208.51,208.77,208.51,208.64,3081.0,203.2909,203.5444,203.2909,203.4176,3081.0
2024-04-23 12:30:00,208.72,208.97,208.7,208.89,3045.0,203.4956,203.7394,203.4761,203.6614,3045.0
2024-04-23 12:40:00,208.93,209.23,208.92,209.16,3410.0,203.7004,203.9928,203.6906,203.9246,3410.0
2024-04-23 12:50:00,209.23,209.26,208.87,209.07,6892.0,203.9928,204.0221,203.6419,203.8369,6892.0
2024-04-23 13:00:00,208.91,208.95,208.83,208.83,2445.0,203.6809,203.7199,203.6029,203.6029,2445.0
2024-04-23 13:10:00,208.89,208.92,208.61,208.8,5322.0,203.6614,203.6906,203.3884,203.5736,5322.0
2024-04-23 13:20:00,208.82,208.84,208.72,208.81,2224.0,203.5931,203.6126,203.4956,203.5834,2224.0
2024-04-23 13:30:00,208.81,208.82,208.77,208.81,937.0,203.5834,203.5931,203.5444,203.5834,937.0
2024-04-23 13:40:00,208.81,209.03,208.81,208.88,3165.0,203.5834,203.7979,203.5834,203.6516,3165.0
2024-04-23 13:50:00,208.81,208.81,208.7,208.76,2706.0,203.5834,203.5834,203.4761,203.5346,2706.0
2024-04-23 14:00:00,208.76,208.76,208.58,208.63,4873.0,203.5346,203.5346,203.3591,203.4079,4873.0
2024-04-23 14:10:00,208.63,208.67,208.4,208.43,5256.0,203.4079,203.4469,203.1836,203.2129,5256.0
2024-04-23 14:20:00,208.36,208.76,208.36,208.73,3921.0,203.1446,203.5346,203.1446,203.5054,3921.0
2024-04-23 14:30:00,208.68,208.69,208.45,208.47,5940.0,203.4566,203.4664,203.2324,203.2519,5940.0
2024-04-23 14:40:00,208.5,208.73,208.37,208.38,5418.0,203.2811,203.5054,203.1544,203.1641,5418.0
2024-04-23 14:50:00,208.34,208.35,208.08,208.34,4134.0,203.1251,203.1349,202.8716,203.1251,4134.0
2024-04-23 15:00:00,208.36,208.43,208.31,208.33,2348.0,203.1446,203.2129,203.0959,203.1154,2348.0
2024-04-23 15:10:00,208.31,208.32,207.81,207.94,17506.0,203.0959,203.1056,202.6084,202.7351,17506.0
2024-04-23 15:20:00,207.93,207.93,207.77,207.87,6230.0,202.7254,202.7254,202.5694,202.6669,6230.0
2024-04-23 15:30:00,207.87,208.44,207.77,208.32,8743.0,202.6669,203.2226,202.5694,203.1056,8743.0
2024-04-23 15:40:00,208.24,208.34,208.14,208.28,8242.0,203.0276,203.1251,202.9301,203.0666,8242.0
2024-04-23 15:50:00,208.3,208.41,207.51,207.65,80263.0,203.0861,203.1934,202.3159,202.4524,80263.0
2024-04-24 09:30:00,206.33,207.09,205.26,206.5,10923.0,201.1654,201.9064,200.1222,201.3312,10923.0
2024-04-24 09:40:00,206.51,206.51,205.89,206.18,12201.0,201.3409,201.3409,200.7365,201.0192,12201.0
2024-04-24 09:50:00,206.21,206.66,206.07,206.07,10473.0,201.0484,201.4872,200.9119,200.9119,10473.0
2024-04-24 10:00:00,206.25,206.25,205.01,205.52,13794.0,201.0874,201.0874,199.8785,200.3757,13794.0
2024-04-24 10:10:00,205.7,205.7,205.02,205.11,8214.0,200.5512,200.5512,199.8882,199.976,8214.0
2024-04-24 10:20:00,205.11,205.77,205.11,205.77,12210.0,199.976,200.6195,199.976,200.6195,12210.0
2024-04-24 10:30:00,205.71,206.16,205.58,205.94,6240.0,200.561,200.9997,200.4342,200.7852,6240.0
2024-04-24 10:40:00,206.04,206.04,205.24,205.25,6514.0,200.8827,200.8827,200.1027,200.1125,6514.0
2024-04-24 10:50:00,205.13,205.5,205.04,205.44,9143.0,199.9955,200.3562,199.9077,200.2977,9143.0
2024-04-24 11:00:00,205.48,205.54,204.98,205.16,6461.0,200.3367,200.3952,199.8492,200.0247,6461.0
2024-04-24 11:10:00,205.21,205.49,205.11,205.41,6165.0,200.0735,200.3465,199.976,200.2685,6165.0
2024-04-24 11:20:00,205.41,205.68,205.21,205.68,10347.0,200.2685,200.5317,200.0735,200.5317,10347.0
2024-04-24 11:30:00,205.72,206.1,205.64,205.76,8648.0,200.5707,200.9412,200.4927,200.6097,8648.0
2024-04-24 11:40:00,205.8,205.8,205.63,205.69,3587.0,200.6487,200.6487,200.483,200.5415,3587.0
2024-04-24 11:50:00,205.62,206.05,205.61,206.05,7825.0,200.4732,200.8924,200.4635,200.8924,7825.0
2024-04-24 12:00:00,206.07,206.28,205.97,206.01,8684.0,200.9119,201.1167,200.8144,200.8534,8684.0
2024-04-24 12:10:00,206.01,206.47,205.93,206.47,10980.0,200.8534,201.3019,200.7754,201.3019,10980.0
2024-04-24 12:20:00,206.53,206.86,206.49,206.86,6323.0,201.3604,201.6822,201.3214,201.6822,6323.0
2024-04-24 12:30:00,206.77,206.82,206.61,206.74,6789.0,201.5944,201.6432,201.4384,201.5652,6789.0
2024-04-24 12:40:00,206.74,206.92,206.3,206.31,10691.0,201.5652,201.7407,201.1362,201.1459,10691.0
2024-04-24 12:50:00,206.29,206.32,206.18,206.25,8008.0,201.1264,201.1557,201.0192,201.0874,8008.0
2024-04-24 13:00:00,206.22,206.82,206.17,206.72,5941.0,201.0582,201.6432,201.0094,201.5457,5941.0
2024-04-24 13:10:00,206.77,207.21,206.73,207.21,4519.0,201.5944,202.0234,201.5554,202.0234,4519.0
2024-04-24 13:20:00,207.16,207.46,207.16,207.3,8066.0,201.9747,202.2672,201.9747,202.1112,8066.0
2024-04-24 13:30:00,207.3,207.45,207.18,207.37,9886.0,202.1112,202.2574,201.9942,202.1794,9886.0
2024-04-24 13:40:00,207.37,207.92,207.37,207.79,10017.0,202.1794,202.7156,202.1794,202.5889,10017.0
2024-04-24 13:50:00,207.78,207.97,207.69,207.69,9645.0,202.5791,202.7644,202.4914,202.4914,9645.0
2024-04-24 14:00:00,207.73,208.14,207.65,208.12,8542.0,202.5304,202.9301,202.4524,202.9106,8542.0
2024-04-24 14:10:00,208.07,208.22,207.48,207.54,9274.0,202.8619,203.0081,202.2867,202.3451,9274.0
2024-04-24 14:20:00,207.56,208.01,207.41,207.97,7387.0,202.3646,202.8034,202.2184,202.7644,7387.0
2024-04-24 14:30:00,207.97,208.02,207.61,207.9,9299.0,202.7644,202.8131,202.4134,202.6961,9299.0
2024-04-24 14:40:00,207.87,207.9,207.33,207.34,8010.0,202.6669,202.6961,202.1404,202.1502,8010.0
2024-04-24 14:50:00,207.42,207.7,207.21,207.64,10498.0,202.2282,202.5011,202.0234,202.4426,10498.0
2024-04-24 15:00:00,207.6,207.89,207.31,207.6,18409.0,202.4036,202.6864,202.1209,202.4036,18409.0
2024-04-24 15:10:00,207.53,207.9,207.51,207.9,7839.0,202.3354,202.6961,202.3159,202.6961,7839.0
2024-04-24 15:20:00,207.89,208.19,207.75,208.0,13292.0,202.6864,202.9789,202.5499,202.7936,13292.0
2024-04-24 15:30:00,208.0,208.05,207.86,208.01,16670.0,202.7936,202.8424,202.6571,202.8034,16670.0
2024-04-24 15:40:00,207.98,208.31,207.41,207.41,13550.0,202.7741,203.0959,202.2184,202.2184,13550.0
2024-04-24 15:50:00,207.41,208.1,207.41,207.58,93798.0,202.2184,202.8911,202.2184,202.3841,93798.0
2024-04-25 09:30:00,207.5,208.1,207.28,207.3,12821.0,202.3062,202.8911,202.0917,202.1112,12821.0
2024-04-25 09:40:00,207.07,207.35,205.89,206.06,14175.0,201.8869,202.1599,200.7365,200.9022,14175.0
2024-04-25 09:50:00,205.94,206.4,205.28,206.28,14585.0,200.7852,201.2337,200.1417,201.1167,14585.0
2024-04-25 10:00:00,206.24,206.28,205.83,206.09,3704.0,201.0777,201.1167,200.678,200.9314,3704.0
2024-04-25 10:10:00,206.27,206.27,205.71,205.82,9485.0,201.1069,201.1069,200.561,200.6682,9485.0
2024-04-25 10:20:00,205.81,206.21,205.7,206.18,8948.0,200.6585,201.0484,200.5512,201.0192,8948.0
2024-04-25 10:30:00,206.1,206.43,206.06,206.16,9773.0,200.9412,201.2629,200.9022,200.9997,9773.0
2024-04-25 10:40:00,206.2,206.37,205.59,205.76,18946.0,201.0387,201.2044,200.444,200.6097,18946.0
2024-04-25 10:50:00,205.79,205.9,205.33,205.78,31129.0,200.639,200.7462,200.1905,200.6292,31129.0
2024-04-25 11:00:00,205.68,205.97,205.41,205.95,8135.0,200.5317,200.8144,200.2685,200.7949,8135.0
2024-04-25 11:10:00,206.03,206.54,205.96,206.53,8625.0,200.8729,201.3702,200.8047,201.3604,8625.0
2024-04-25 11:20:00,206.74,207.35,206.3,206.39,13348.0,201.5652,202.1599,201.1362,201.2239,13348.0
2024-04-25 11:30:00,206.46,206.65,206.24,206.35,6851.0,201.2922,201.4774,201.0777,201.1849,6851.0
2024-04-25 11:40:00,206.5,206.69,206.44,206.47,14145.0,201.3312,201.5164,201.2727,201.3019,14145.0
2024-04-25 11:50:00,206.4,206.72,206.4,206.72,10361.0,201.2337,201.5457,201.2337,201.5457,10361.0
2024-04-25 12:00:00,206.67,207.04,206.6,206.92,7266.0,201.4969,201.8577,201.4287,201.7407,7266.0
2024-04-25 12:10:00,206.84,207.03,206.65,206.97,6494.0,201.6627,201.8479,201.4774,201.7894,6494.0
2024-04-25 12:20:00,206.93,207.29,206.85,207.29,8004.0,201.7504,202.1014,201.6724,202.1014,8004.0
2024-04-25 12:30:00,207.24,207.42,207.08,207.15,6764.0,202.0527,202.2282,201.8967,201.9649,6764.0
2024-04-25 12:40:00,207.15,207.74,207.15,207.3,12893.0,201.9649,202.5401,201.9649,202.1112,12893.0
2024-04-25 12:50:00,207.33,207.58,207.22,207.58,6074.0,202.1404,202.3841,202.0332,202.3841,6074.0
2024-04-25 13:00:00,207.59,207.59,206.99,207.08,13700.0,202.3939,202.3939,201.8089,201.8967,13700.0
2024-04-25 13:10:00,206.99,207.12,206.83,206.86,5297.0,201.8089,201.9357,201.6529,201.6822,5297.0
2024-04-25 13:20:00,206.79,206.99,206.74,206.97,5158.0,201.6139,201.8089,201.5652,201.7894,5158.0
2024-04-25 13:30:00,206.97,207.15,206.85,207.07,5736.0,201.7894,201.9649,201.6724,201.8869,5736.0
2024-04-25 13:40:00,207.02,207.35,206.89,207.35,5681.0,201.8382,202.1599,201.7114,202.1599,5681.0
2024-04-25 13:50:00,207.32,207.48,207.25,207.33,6858.0,202.1307,202.2867,202.0624,202.1404,6858.0
2024-04-25 14:00:00,207.33,207.4,207.09,207.37,14035.0,202.1404,202.2087,201.9064,202.1794,14035.0
2024-04-25 14:10:00,207.4,207.43,207.32,207.34,5064.0,202.2087,202.2379,202.1307,202.1502,5064.0
2024-04-25 14:20:00,207.31,207.41,206.8,206.8,15519.0,202.1209,202.2184,201.6237,201.6237,15519.0
2024-04-25 14:30:00,206.78,207.47,206.78,207.4,9292.0,201.6042,202.2769,201.6042,202.2087,9292.0
2024-04-25 14:40:00,207.47,207.64,207.45,207.55,4567.0,202.2769,202.4426,202.2574,202.3549,4567.0
2024-04-25 14:50:00,207.55,207.56,207.23,207.5,14537.0,202.3549,202.3646,202.0429,202.3062,14537.0
2024-04-25 15:00:00,207.53,207.75,207.3,207.4,11073.0,202.3354,202.5499,202.1112,202.2087,11073.0
2024-04-25 15:10:00,207.37,207.67,207.24,207.67,19951.0,202.1794,202.4719,202.0527,202.4719,19951.0
2024-04-25 15:20:00,207.72,207.89,207.59,207.85,5655.0,202.5206,202.6864,202.3939,202.6474,5655.0
2024-04-25 15:30:00,207.84,207.94,207.57,207.88,11036.0,202.6376,202.7351,202.3744,202.6766,11036.0
2024-04-25 15:40:00,207.9,207.93,207.26,207.5,24408.0,202.6961,202.7254,202.0722,202.3062,24408.0
2024-04-25 15:50:00,207.5,207.7,206.94,207.36,150814.0,202.3062,202.5011,201.7602,202.1697,150814.0
2024-04-26 09:30:00,212.05,216.99,211.9,214.03,123065.0,206.7423,211.5586,206.596,208.6727,123065.0
2024-04-26 09:40:00,214.11,215.03,212.51,213.41,103483.0,208.7507,209.6477,207.1907,208.0682,103483.0
2024-04-26 09:50:00,213.41,214.99,213.21,214.33,41018.0,208.0682,209.6087,207.8732,208.9652,41018.0
2024-04-26 10:00:00,214.16,215.05,214.06,214.9,25821.0,208.7994,209.6672,208.702,209.5209,25821.0
2024-04-26 10:10:00,214.79,214.85,212.93,213.0,18677.0,209.4137,209.4722,207.6002,207.6685,18677.0
2024-04-26 10:20:00,213.03,213.13,211.24,212.0,25557.0,207.6977,207.7952,205.9525,206.6935,25557.0
2024-04-26 10:30:00,211.81,212.65,211.34,212.2,13725.0,206.5083,207.3272,206.05,206.8885,13725.0
2024-04-26 10:40:00,212.23,212.71,211.93,212.57,20868.0,206.9178,207.3857,206.6253,207.2492,20868.0
2024-04-26 10:50:00,212.42,213.1,211.92,213.08,51826.0,207.103,207.766,206.6155,207.7465,51826.0
2024-04-26 11:00:00,212.98,212.98,212.07,212.4,57585.0,207.649,207.649,206.7618,207.0835,57585.0
2024-04-26 11:10:00,212.4,212.51,211.85,212.21,50973.0,207.0835,207.1907,206.5473,206.8983,50973.0
2024-04-26 11:20:00,212.08,213.55,212.08,213.27,21205.0,206.7715,208.2047,206.7715,207.9317,21205.0
2024-04-26 11:30:00,213.13,213.19,211.9,212.36,11819.0,207.7952,207.8537,206.596,207.0445,11819.0
2024-04-26 11:40:00,212.34,212.71,212.06,212.06,11667.0,207.025,207.3857,206.752,206.752,11667.0
2024-04-26 11:50:00,212.24,213.2,212.14,212.98,14684.0,206.9275,207.8635,206.83,207.649,14684.0
2024-04-26 12:00:00,213.04,213.57,212.83,213.47,9159.0,207.7075,208.2242,207.5027,208.1267,9159.0
2024-04-26 12:10:00,213.6,213.89,213.54,213.81,8232.0,208.2535,208.5362,208.195,208.4582,8232.0
2024-04-26 12:20:00,213.81,214.02,213.32,214.02,12881.0,208.4582,208.663,207.9805,208.663,12881.0
2024-04-26 12:30:00,214.05,214.45,214.04,214.41,10951.0,208.6922,209.0822,208.6825,209.0432,10951.0
2024-04-26 12:40:00,214.46,214.93,214.33,214.92,39074.0,209.0919,209.5502,208.9652,209.5404,39074.0
2024-04-26 12:50:00,214.92,215.34,214.55,215.13,13730.0,209.5404,209.9499,209.1797,209.7452,13730.0
2024-04-26 13:00:00,215.14,215.27,214.81,214.92,6282.0,209.7549,209.8817,209.4332,209.5404,6282.0
2024-04-26 13:10:00,215.01,215.07,214.71,214.99,18434.0,209.6282,209.6867,209.3357,209.6087,18434.0
2024-04-26 13:20:00,215.0,215.26,214.79,214.83,15131.0,209.6184,209.8719,209.4137,209.4527,15131.0
2024-04-26 13:30:00,214.92,215.84,214.92,215.8,13123.0,209.5404,210.4374,209.5404,210.3984,13123.0
2024-04-26 13:40:00,215.84,216.18,215.62,216.13,45763.0,210.4374,210.7689,210.2229,210.7201,45763.0
2024-04-26 13:50:00,216.21,216.37,215.94,216.08,17084.0,210.7981,210.9541,210.5349,210.6714,17084.0
2024-04-26 14:00:00,216.01,216.35,215.91,216.0,20435.0,210.6031,210.9346,210.5056,210.5934,20435.0
2024-04-26 14:10:00,216.06,216.94,216.02,216.72,22357.0,210.6519,211.5099,210.6129,211.2954,22357.0
2024-04-26 14:20:00,216.67,216.79,215.98,216.34,14897.0,211.2466,211.3636,210.5739,210.9249,14897.0
2024-04-26 14:30:00,216.38,216.5,216.08,216.43,12832.0,210.9639,211.0809,210.6714,211.0126,12832.0
2024-04-26 14:40:00,216.43,216.61,215.99,216.34,21930.0,211.0126,211.1881,210.5836,210.9249,21930.0
2024-04-26 14:50:00,216.31,216.81,216.05,216.73,14597.0,210.8956,211.3831,210.6421,211.3051,14597.0
2024-04-26 15:00:00,216.75,216.75,216.13,216.13,17361.0,211.3246,211.3246,210.7201,210.7201,17361.0
2024-04-26 15:10:00,216.11,216.25,215.9,215.98,21915.0,210.7006,210.8371,210.4959,210.5739,21915.0
2024-04-26 15:20:00,216.04,216.05,215.29,215.71,16777.0,210.6324,210.6421,209.9012,210.3106,16777.0
2024-04-26 15:30:00,215.71,215.72,214.61,214.63,15751.0,210.3106,210.3204,209.2382,209.2577,15751.0
2024-04-26 15:40:00,214.63,215.66,214.47,214.86,89875.0,209.2577,210.2619,209.1017,209.4819,89875.0
2024-04-26 15:50:00,214.8,214.91,214.33,214.46,145800.0,209.4234,209.5307,208.9652,209.0919,145800.0
2024-04-29 09:30:00,215.12,216.21,215.12,215.71,20575.0,209.7354,210.7981,209.7354,210.3106,20575.0
2024-04-29 09:40:00,215.69,216.34,215.36,215.46,9314.0,210.2912,210.9249,209.9694,210.0669,9314.0
2024-04-29 09:50:00,215.42,215.93,215.13,215.16,13995.0,210.0279,210.5251,209.7452,209.7744,13995.0
2024-04-29 10:00:00,215.25,215.4,214.08,214.51,15841.0,209.8622,210.0084,208.7214,209.1407,15841.0
2024-04-29 10:10:00,214.45,215.54,214.43,215.37,8533.0,209.0822,210.1449,209.0627,209.9792,8533.0
2024-04-29 10:20:00,215.34,215.34,214.85,215.03,9714.0,209.9499,209.9499,209.4722,209.6477,9714.0
2024-04-29 10:30:00,215.08,215.5,214.79,215.5,13819.0,209.6964,210.1059,209.4137,210.1059,13819.0
2024-04-29 10:40:00,215.34,215.41,215.05,215.05,10227.0,209.9499,210.0182,209.6672,209.6672,10227.0
2024-04-29 10:50:00,215.05,215.63,215.0,215.62,15650.0,209.6672,210.2327,209.6184,210.2229,15650.0
2024-04-29 11:00:00,215.71,215.71,215.0,215.19,9538.0,210.3106,210.3106,209.6184,209.8037,9538.0
2024-04-29 11:10:00,215.06,215.14,214.69,214.79,5292.0,209.6769,209.7549,209.3162,209.4137,5292.0
2024-04-29 11:20:00,214.75,214.89,214.34,214.37,23218.0,209.3747,209.5112,208.9749,209.0042,23218.0
2024-04-29 11:30:00,214.45,215.03,214.38,214.94,6661.0,209.0822,209.6477,209.0139,209.5599,6661.0
2024-04-29 11:40:00,214.87,214.99,214.54,214.83,14277.0,209.4917,209.6087,209.1699,209.4527,14277.0
2024-04-29 11:50:00,214.92,216.0,214.92,215.97,13049.0,209.5404,210.5934,209.5404,210.5641,13049.0
2024-04-29 12:00:00,216.0,216.42,215.88,216.41,9927.0,210.5934,211.0029,210.4764,210.9931,9927.0
2024-04-29 12:10:00,216.46,216.47,216.17,216.24,15953.0,211.0419,211.0516,210.7591,210.8274,15953.0
2024-04-29 12:20:00,216.29,216.36,216.18,216.3,8870.0,210.8761,210.9444,210.7689,210.8859,8870.0
2024-04-29 12:30:00,216.28,216.8,216.26,216.8,9637.0,210.8664,211.3734,210.8469,211.3734,9637.0
2024-04-29 12:40:00,216.8,216.8,216.42,216.47,10417.0,211.3734,211.3734,211.0029,211.0516,10417.0
2024-04-29 12:50:00,216.48,216.68,216.38,216.5,5311.0,211.0614,211.2564,210.9639,211.0809,5311.0
2024-04-29 13:00:00,216.5,217.1,216.46,217.1,12010.0,211.0809,211.6659,211.0419,211.6659,12010.0
2024-04-29 13:10:00,217.1,217.39,216.88,216.97,8977.0,211.6659,211.9486,211.4514,211.5391,8977.0
2024-04-29 13:20:00,217.06,217.35,217.01,217.29,6318.0,211.6269,211.9096,211.5781,211.8511,6318.0
2024-04-29 13:30:00,217.28,217.35,216.98,217.07,14234.0,211.8414,211.9096,211.5489,211.6366,14234.0
2024-04-29 13:40:00,216.94,217.11,216.7,216.78,11480.0,211.5099,211.6756,211.2759,211.3539,11480.0
2024-04-29 13:50:00,216.75,216.95,216.31,216.44,17371.0,211.3246,211.5196,210.8956,211.0224,17371.0
2024-04-29 14:00:00,216.44,216.85,216.44,216.71,7542.0,211.0224,211.4221,211.0224,211.2856,7542.0
2024-04-29 14:10:00,216.8,217.11,216.74,217.11,11602.0,211.3734,211.6756,211.3149,211.6756,11602.0
2024-04-29 14:20:00,217.06,217.11,216.92,216.92,8793.0,211.6269,211.6756,211.4904,211.4904,8793.0
2024-04-29 14:30:00,216.91,216.91,216.54,216.78,10234.0,211.4806,211.4806,211.1199,211.3539,10234.0
2024-04-29 14:40:00,216.78,217.21,216.72,217.16,13297.0,211.3539,211.7731,211.2954,211.7244,13297.0
2024-04-29 14:50:00,217.16,217.23,216.95,217.19,7692.0,211.7244,211.7926,211.5196,211.7536,7692.0
2024-04-29 15:00:00,217.19,217.33,216.81,217.33,23048.0,211.7536,211.8901,211.3831,211.8901,23048.0
2024-04-29 15:10:00,217.28,217.54,216.96,217.41,19986.0,211.8414,212.0948,211.5294,211.9681,19986.0
2024-04-29 15:20:00,217.41,217.6,216.88,216.91,10723.0,211.9681,212.1533,211.4514,211.4806,10723.0
2024-04-29 15:30:00,216.89,217.4,216.7,216.97,21671.0,211.4611,211.9583,211.2759,211.5391,21671.0
2024-04-29 15:40:00,216.98,217.28,216.68,216.69,25373.0,211.5489,211.8414,211.2564,211.2661,25373.0
2024-04-29 15:50:00,216.65,217.25,216.54,216.99,126675.0,211.2271,211.8121,211.1199,211.5586,126675.0
2024-04-30 09:30:00,215.99,216.69,215.85,215.98,9951.0,210.5836,211.2661,210.4471,210.5739,9951.0
2024-04-30 09:40:00,215.66,216.03,215.32,216.03,21032.0,210.2619,210.6226,209.9304,210.6226,21032.0
2024-04-30 09:50:00,215.87,216.1,215.3,215.42,10702.0,210.4666,210.6909,209.9109,210.0279,10702.0
2024-04-30 10:00:00,215.36,215.68,215.21,215.27,8229.0,209.9694,210.2814,209.8232,209.8817,8229.0
2024-04-30 10:10:00,215.02,215.94,214.9,215.65,10764.0,209.6379,210.5349,209.5209,210.2522,10764.0
2024-04-30 10:20:00,215.52,215.61,215.02,215.02,5951.0,210.1254,210.2132,209.6379,209.6379,5951.0
2024-04-30 10:30:00,215.16,215.26,214.89,214.96,2850.0,209.7744,209.8719,209.5112,209.5794,2850.0
2024-04-30 10:40:00,215.0,215.31,214.99,215.2,1535.0,209.6184,209.9207,209.6087,209.8134,1535.0
2024-04-30 10:50:00,215.33,215.39,215.18,215.18,2960.0,209.9402,209.9987,209.7939,209.7939,2960.0
2024-04-30 11:00:00,215.11,215.11,214.65,214.75,4082.0,209.7257,209.7257,209.2772,209.3747,4082.0
2024-04-30 11:10:00,214.61,214.95,214.46,214.8,8580.0,209.2382,209.5697,209.0919,209.4234,8580.0
2024-04-30 11:20:00,214.83,214.83,214.32,214.33,3640.0,209.4527,209.4527,208.9554,208.9652,3640.0
2024-04-30 11:30:00,214.4,214.4,213.8,214.06,7205.0,209.0334,209.0334,208.4485,208.702,7205.0
2024-04-30 11:40:00,214.11,214.96,213.92,214.92,19854.0,208.7507,209.5794,208.5655,209.5404,19854.0
2024-04-30 11:50:00,215.0,215.34,214.8,215.24,9219.0,209.6184,209.9499,209.4234,209.8524,9219.0
2024-04-30 12:00:00,215.17,215.27,214.93,215.19,7646.0,209.7842,209.8817,209.5502,209.8037,7646.0
2024-04-30 12:10:00,215.16,215.47,215.16,215.37,6204.0,209.7744,210.0767,209.7744,209.9792,6204.0
2024-04-30 12:20:00,215.36,215.68,215.36,215.64,8041.0,209.9694,210.2814,209.9694,210.2424,8041.0
2024-04-30 12:30:00,215.64,215.64,214.89,214.89,12723.0,210.2424,210.2424,209.5112,209.5112,12723.0
2024-04-30 12:40:00,214.73,215.08,214.72,215.01,10380.0,209.3552,209.6964,209.3454,209.6282,10380.0
2024-04-30 12:50:00,215.12,215.58,215.09,215.57,10960.0,209.7354,210.1839,209.7062,210.1742,10960.0
2024-04-30 13:00:00,215.55,215.58,215.32,215.41,11683.0,210.1547,210.1839,209.9304,210.0182,11683.0
2024-04-30 13:10:00,215.41,215.5,215.25,215.37,6023.0,210.0182,210.1059,209.8622,209.9792,6023.0
2024-04-30 13:20:00,215.37,215.56,215.32,215.41,10350.0,209.9792,210.1644,209.9304,210.0182,10350.0
2024-04-30 13:30:00,215.42,215.49,214.75,214.93,16968.0,210.0279,210.0962,209.3747,209.5502,16968.0
2024-04-30 13:40:00,215.16,215.3,214.8,214.98,13840.0,209.7744,209.9109,209.4234,209.5989,13840.0
2024-04-30 13:50:00,214.98,215.2,214.85,214.92,8563.0,209.5989,209.8134,209.4722,209.5404,8563.0
2024-04-30 14:00:00,214.94,215.27,214.89,215.27,12000.0,209.5599,209.8817,209.5112,209.8817,12000.0
2024-04-30 14:10:00,215.23,215.31,214.99,215.14,10325.0,209.8427,209.9207,209.6087,209.7549,10325.0
2024-04-30 14:20:00,215.14,215.38,215.04,215.12,10756.0,209.7549,209.9889,209.6574,209.7354,10756.0
2024-04-30 14:30:00,215.11,215.46,215.06,215.41,9265.0,209.7257,210.0669,209.6769,210.0182,9265.0
2024-04-30 14:40:00,215.35,215.4,215.1,215.1,11948.0,209.9597,210.0084,209.7159,209.7159,11948.0
2024-04-30 14:50:00,215.1,215.31,214.95,215.31,11169.0,209.7159,209.9207,209.5697,209.9207,11169.0
2024-04-30 15:00:00,215.25,215.35,215.17,215.21,14094.0,209.8622,209.9597,209.7842,209.8232,14094.0
2024-04-30 15:10:00,215.26,215.27,214.97,215.11,12705.0,209.8719,209.8817,209.5892,209.7257,12705.0
2024-04-30 15:20:00,215.11,215.15,214.8,214.8,21241.0,209.7257,209.7647,209.4234,209.4234,21241.0
2024-04-30 15:30:00,214.79,215.04,214.31,214.5,27512.0,209.4137,209.6574,208.9457,209.1309,27512.0
2024-04-30 15:40:00,214.56,215.0,214.45,214.98,38581.0,209.1894,209.6184,209.0822,209.5989,38581.0
2024-04-30 15:50:00,214.95,215.0,214.06,214.08,133202.0,209.5697,209.6184,208.702,208.7214,133202.0
2024-05-01 09:30:00,214.39,215.31,214.38,214.56,9527.0,209.0237,209.9207,209.0139,209.1894,9527.0
2024-05-01 09:40:00,214.42,214.42,213.66,213.74,1880.0,209.0529,209.0529,208.312,208.39,1880.0
2024-05-01 09:50:00,213.91,214.11,213.48,213.67,3444.0,208.5557,208.7507,208.1365,208.3217,3444.0
2024-05-01 10:00:00,213.48,213.65,213.2,213.56,5130.0,208.1365,208.3022,207.8635,208.2145,5130.0
2024-05-01 10:10:00,213.77,214.07,213.55,213.56,3199.0,208.4192,208.7117,208.2047,208.2145,3199.0
2024-05-01 10:20:00,213.69,214.08,213.69,213.82,6990.0,208.3412,208.7214,208.3412,208.468,6990.0
2024-05-01 10:30:00,213.72,214.0,213.23,213.24,7343.0,208.3705,208.6435,207.8927,207.9025,7343.0
2024-05-01 10:40:00,213.3,213.61,213.12,213.56,5826.0,207.961,208.2632,207.7855,208.2145,5826.0
2024-05-01 10:50:00,213.52,213.82,213.43,213.75,9815.0,208.1755,208.468,208.0877,208.3997,9815.0
2024-05-01 11:00:00,213.84,214.17,213.76,213.83,7811.0,208.4875,208.8092,208.4095,208.4777,7811.0
2024-05-01 11:10:00,213.72,213.85,213.65,213.73,3006.0,208.3705,208.4972,208.3022,208.3802,3006.0
2024-05-01 11:20:00,213.71,214.11,213.6,213.98,6682.0,208.3607,208.7507,208.2535,208.624,6682.0
2024-05-01 11:30:00,214.01,214.43,213.68,213.84,24594.0,208.6532,209.0627,208.3315,208.4875,24594.0
2024-05-01 11:40:00,213.84,214.02,213.83,214.01,7160.0,208.4875,208.663,208.4777,208.6532,7160.0
2024-05-01 11:50:00,214.02,214.1,213.82,214.09,7515.0,208.663,208.7409,208.468,208.7312,7515.0
2024-05-01 12:00:00,214.03,214.1,213.95,213.96,2025.0,208.6727,208.7409,208.5947,208.6045,2025.0
2024-05-01 12:10:00,214.04,214.19,213.88,214.04,4766.0,208.6825,208.8287,208.5265,208.6825,4766.0
2024-05-01 12:20:00,214.01,214.27,214.01,214.1,4072.0,208.6532,208.9067,208.6532,208.7409,4072.0
2024-05-01 12:30:00,214.1,214.17,213.83,213.92,1506.0,208.7409,208.8092,208.4777,208.5655,1506.0
2024-05-01 12:40:00,213.9,214.05,213.84,213.9,6643.0,208.546,208.6922,208.4875,208.546,6643.0
2024-05-01 12:50:00,213.84,213.95,213.69,213.74,2119.0,208.4875,208.5947,208.3412,208.39,2119.0
2024-05-01 13:00:00,213.75,213.75,213.59,213.72,4646.0,208.3997,208.3997,208.2437,208.3705,4646.0
2024-05-01 13:10:00,213.72,214.0,213.69,213.96,4489.0,208.3705,208.6435,208.3412,208.6045,4489.0
2024-05-01 13:20:00,214.01,214.04,213.9,213.94,3439.0,208.6532,208.6825,208.546,208.585,3439.0
2024-05-01 13:30:00,213.9,214.18,213.84,213.85,13610.0,208.546,208.8189,208.4875,208.4972,13610.0
2024-05-01 13:40:00,213.95,213.95,213.78,213.89,4692.0,208.5947,208.5947,208.429,208.5362,4692.0
2024-05-01 13:50:00,213.84,213.94,213.76,213.78,5365.0,208.4875,208.585,208.4095,208.429,5365.0
2024-05-01 14:00:00,213.86,214.12,213.44,213.54,17377.0,208.507,208.7604,208.0975,208.195,17377.0
2024-05-01 14:10:00,213.5,213.57,213.28,213.36,7834.0,208.156,208.2242,207.9415,208.0195,7834.0
2024-05-01 14:20:00,213.36,213.55,213.16,213.36,23903.0,208.0195,208.2047,207.8245,208.0195,23903.0
2024-05-01 14:30:00,213.36,213.45,212.92,213.3,15316.0,208.0195,208.1072,207.5905,207.961,15316.0
2024-05-01 14:40:00,213.3,213.47,213.13,213.3,22445.0,207.961,208.1267,207.7952,207.961,22445.0
2024-05-01 14:50:00,213.33,214.11,213.33,213.41,18565.0,207.9902,208.7507,207.9902,208.0682,18565.0
2024-05-01 15:00:00,213.59,213.63,213.2,213.49,5912.0,208.2437,208.2827,207.8635,208.1462,5912.0
2024-05-01 15:10:00,213.58,213.62,212.8,212.84,9992.0,208.234,208.273,207.4735,207.5125,9992.0
2024-05-01 15:20:00,212.77,213.09,212.54,212.6,18393.0,207.4442,207.7562,207.22,207.2785,18393.0
2024-05-01 15:30:00,212.6,212.67,211.6,211.86,43475.0,207.2785,207.3467,206.3035,206.557,43475.0
2024-05-01 15:40:00,211.88,212.45,211.56,212.45,39562.0,206.5765,207.1322,206.2645,207.1322,39562.0
2024-05-01 15:50:00,212.52,212.64,211.4,211.75,74981.0,207.2005,207.3175,206.1085,206.4498,74981.0
2024-05-02 09:30:00,212.03,213.68,212.03,212.68,14705.0,206.7228,208.3315,206.7228,207.3565,14705.0
2024-05-02 09:40:00,212.5,212.85,211.76,211.94,8696.0,207.181,207.5222,206.4595,206.635,8696.0
2024-05-02 09:50:00,211.98,212.06,211.59,211.89,16710.0,206.674,206.752,206.2938,206.5863,16710.0
2024-05-02 10:00:00,212.27,212.38,211.11,211.11,4070.0,206.9568,207.064,205.8258,205.8258,4070.0
2024-05-02 10:10:00,211.23,211.48,211.09,211.2,6496.0,205.9428,206.1865,205.8063,205.9135,6496.0
2024-05-02 10:20:00,211.23,211.63,211.23,211.37,9268.0,205.9428,206.3328,205.9428,206.0793,9268.0
2024-05-02 10:30:00,211.36,211.45,211.1,211.28,4796.0,206.0695,206.1573,205.816,205.9915,4796.0
2024-05-02 10:40:00,211.13,211.21,210.8,211.21,3976.0,205.8453,205.9233,205.5236,205.9233,3976.0
2024-05-02 10:50:00,210.96,211.13,210.81,211.13,3306.0,205.6795,205.8453,205.5333,205.8453,3306.0
2024-05-02 11:00:00,211.14,211.59,211.11,211.53,4914.0,205.855,206.2938,205.8258,206.2353,4914.0
2024-05-02 11:10:00,211.64,211.64,211.4,211.42,2172.0,206.3425,206.3425,206.1085,206.128,2172.0
2024-05-02 11:20:00,211.37,211.66,211.03,211.12,5704.0,206.0793,206.362,205.7478,205.8355,5704.0
2024-05-02 11:30:00,211.15,211.29,211.01,211.12,2009.0,205.8648,206.0013,205.7283,205.8355,2009.0
2024-05-02 11:40:00,211.22,211.27,210.93,211.04,5618.0,205.933,205.9818,205.6503,205.7575,5618.0
2024-05-02 11:50:00,210.92,211.0,210.63,210.76,6398.0,205.6405,205.7185,205.3578,205.4846,6398.0
2024-05-02 12:00:00,210.73,210.73,210.32,210.33,6682.0,205.4553,205.4553,205.0556,205.0653,6682.0
2024-05-02 12:10:00,210.24,210.57,210.15,210.34,6574.0,204.9776,205.2993,204.8898,205.0751,6574.0
2024-05-02 12:20:00,210.37,210.62,210.2,210.61,9252.0,205.1043,205.3481,204.9386,205.3383,9252.0
2024-05-02 12:30:00,210.56,210.69,210.2,210.59,30573.0,205.2896,205.4163,204.9386,205.3188,30573.0
2024-05-02 12:40:00,210.59,210.73,210.41,210.43,7905.0,205.3188,205.4553,205.1433,205.1628,7905.0
2024-05-02 12:50:00,210.37,210.38,209.9,210.13,8008.0,205.1043,205.1141,204.6461,204.8703,8008.0
2024-05-02 13:00:00,210.15,210.79,210.08,210.79,6127.0,204.8898,205.5138,204.8216,205.5138,6127.0
2024-05-02 13:10:00,210.81,211.2,210.81,210.96,13485.0,205.5333,205.9135,205.5333,205.6795,13485.0
2024-05-02 13:20:00,211.09,211.2,210.89,210.95,7188.0,205.8063,205.9135,205.6113,205.6698,7188.0
2024-05-02 13:30:00,211.01,211.03,210.78,211.03,4395.0,205.7283,205.7478,205.5041,205.7478,4395.0
2024-05-02 13:40:00,211.09,211.11,210.94,211.05,4215.0,205.8063,205.8258,205.66,205.7673,4215.0
2024-05-02 13:50:00,211.08,211.29,211.04,211.05,4071.0,205.7965,206.0013,205.7575,205.7673,4071.0
2024-05-02 14:00:00,211.09,211.26,210.85,211.24,4174.0,205.8063,205.972,205.5723,205.9525,4174.0
2024-05-02 14:10:00,211.28,211.35,210.89,210.97,9180.0,205.9915,206.0598,205.6113,205.6893,9180.0
2024-05-02 14:20:00,210.96,211.4,210.86,211.4,7780.0,205.6795,206.1085,205.582,206.1085,7780.0
2024-05-02 14:30:00,211.46,211.47,211.13,211.14,10103.0,206.167,206.1768,205.8453,205.855,10103.0
2024-05-02 14:40:00,211.14,211.47,211.11,211.43,15395.0,205.855,206.1768,205.8258,206.1378,15395.0
2024-05-02 14:50:00,211.39,211.64,211.29,211.47,14313.0,206.0988,206.3425,206.0013,206.1768,14313.0
2024-05-02 15:00:00,211.56,211.76,211.46,211.63,5332.0,206.2645,206.4595,206.167,206.3328,5332.0
2024-05-02 15:10:00,211.7,211.73,211.13,211.15,17324.0,206.401,206.4303,205.8453,205.8648,17324.0
2024-05-02 15:20:00,211.13,211.3,211.13,211.21,14756.0,205.8453,206.011,205.8453,205.9233,14756.0
2024-05-02 15:30:00,211.19,211.19,210.8,211.0,17724.0,205.9038,205.9038,205.5236,205.7185,17724.0
2024-05-02 15:40:00,211.0,211.04,210.57,210.63,25126.0,205.7185,205.7575,205.2993,205.3578,25126.0
2024-05-02 15:50:00,210.7,211.42,210.35,211.32,113861.0,205.4261,206.128,205.0848,206.0305,113861.0
2024-05-03 09:30:00,212.5,213.32,211.08,211.72,10881.0,207.181,207.9805,205.7965,206.4205,10881.0
2024-05-03 09:40:00,211.6,212.47,211.46,212.44,14921.0,206.3035,207.1517,206.167,207.1225,14921.0
2024-05-03 09:50:00,212.37,212.56,212.05,212.24,6900.0,207.0543,207.2395,206.7423,206.9275,6900.0
2024-05-03 10:00:00,212.11,212.11,211.27,211.27,7320.0,206.8008,206.8008,205.9818,205.9818,7320.0
2024-05-03 10:10:00,211.22,211.42,210.85,211.17,3700.0,205.933,206.128,205.5723,205.8843,3700.0
2024-05-03 10:20:00,211.09,211.25,210.97,211.06,5174.0,205.8063,205.9623,205.6893,205.777,5174.0
2024-05-03 10:30:00,210.89,211.06,210.45,210.48,4990.0,205.6113,205.777,205.1823,205.2116,4990.0
2024-05-03 10:40:00,210.53,210.66,210.4,210.61,4581.0,205.2603,205.3871,205.1336,205.3383,4581.0
2024-05-03 10:50:00,210.41,210.49,210.16,210.38,3938.0,205.1433,205.2213,204.8996,205.1141,3938.0
2024-05-03 11:00:00,210.36,210.71,210.36,210.46,4505.0,205.0946,205.4358,205.0946,205.1921,4505.0
2024-05-03 11:10:00,210.55,210.72,210.45,210.62,5129.0,205.2798,205.4456,205.1823,205.3481,5129.0
2024-05-03 11:20:00,210.63,211.14,210.63,211.13,21078.0,205.3578,205.855,205.3578,205.8453,21078.0
2024-05-03 11:30:00,211.05,211.39,210.9,211.37,5471.0,205.7673,206.0988,205.621,206.0793,5471.0
2024-05-03 11:40:00,211.38,211.75,211.29,211.33,10084.0,206.089,206.4498,206.0013,206.0403,10084.0
2024-05-03 11:50:00,211.31,211.84,211.31,211.44,12952.0,206.0208,206.5375,206.0208,206.1475,12952.0
2024-05-03 12:00:00,211.35,211.58,211.24,211.38,8226.0,206.0598,206.284,205.9525,206.089,8226.0
2024-05-03 12:10:00,211.29,211.48,211.22,211.48,4861.0,206.0013,206.1865,205.933,206.1865,4861.0
2024-05-03 12:20:00,211.5,212.06,211.43,211.86,11344.0,206.206,206.752,206.1378,206.557,11344.0
2024-05-03 12:30:00,211.84,211.87,211.32,211.4,5255.0,206.5375,206.5668,206.0305,206.1085,5255.0
2024-05-03 12:40:00,211.45,211.65,211.35,211.35,6072.0,206.1573,206.3523,206.0598,206.0598,6072.0
2024-05-03 12:50:00,211.33,211.49,211.02,211.31,4565.0,206.0403,206.1963,205.738,206.0208,4565.0
2024-05-03 13:00:00,211.32,211.77,211.28,211.56,14093.0,206.0305,206.4693,205.9915,206.2645,14093.0
2024-05-03 13:10:00,211.49,211.8,211.44,211.71,6461.0,206.1963,206.4985,206.1475,206.4108,6461.0
2024-05-03 13:20:00,211.7,211.92,211.47,211.8,6173.0,206.401,206.6155,206.1768,206.4985,6173.0
2024-05-03 13:30:00,211.91,211.91,211.6,211.6,6808.0,206.6058,206.6058,206.3035,206.3035,6808.0
2024-05-03 13:40:00,211.64,211.86,211.53,211.71,5693.0,206.3425,206.557,206.2353,206.4108,5693.0
2024-05-03 13:50:00,211.79,211.89,211.71,211.86,4923.0,206.4888,206.5863,206.4108,206.557,4923.0
2024-05-03 14:00:00,211.92,212.21,211.86,211.86,8141.0,206.6155,206.8983,206.557,206.557,8141.0
2024-05-03 14:10:00,211.87,212.09,211.85,212.04,13287.0,206.5668,206.7813,206.5473,206.7325,13287.0
2024-05-03 14:20:00,212.04,212.08,211.86,211.89,7462.0,206.7325,206.7715,206.557,206.5863,7462.0
2024-05-03 14:30:00,211.89,211.98,211.82,211.97,8727.0,206.5863,206.674,206.518,206.6643,8727.0
2024-05-03 14:40:00,211.85,212.14,211.72,212.07,9127.0,206.5473,206.83,206.4205,206.7618,9127.0
2024-05-03 14:50:00,212.17,212.21,212.05,212.07,8051.0,206.8593,206.8983,206.7423,206.7618,8051.0
2024-05-03 15:00:00,212.03,212.17,211.93,212.17,10454.0,206.7228,206.8593,206.6253,206.8593,10454.0
2024-05-03 15:10:00,212.18,212.26,211.97,212.06,11600.0,206.869,206.947,206.6643,206.752,11600.0
2024-05-03 15:20:00,212.08,212.19,211.79,212.09,7576.0,206.7715,206.8788,206.4888,206.7813,7576.0
2024-05-03 15:30:00,212.05,212.26,211.9,212.01,6510.0,206.7423,206.947,206.596,206.7033,6510.0
2024-05-03 15:40:00,211.99,212.17,211.74,211.78,9003.0,206.6838,206.8593,206.44,206.479,9003.0
2024-05-03 15:50:00,211.8,212.25,211.78,212.24,77374.0,206.4985,206.9373,206.479,206.9275,77374.0
2024-05-06 09:30:00,213.15,214.44,213.01,213.01,10653.0,207.8147,209.0724,207.6782,207.6782,10653.0
2024-05-06 09:40:00,213.33,213.65,213.06,213.23,1762.0,207.9902,208.3022,207.727,207.8927,1762.0
2024-05-06 09:50:00,213.01,213.22,212.8,212.92,5144.0,207.6782,207.883,207.4735,207.5905,5144.0
2024-05-06 10:00:00,212.94,213.54,212.83,213.54,12377.0,207.61,208.195,207.5027,208.195,12377.0
2024-05-06 10:10:00,213.47,213.69,213.19,213.29,4943.0,208.1267,208.3412,207.8537,207.9512,4943.0
2024-05-06 10:20:00,213.23,213.85,213.23,213.57,6534.0,207.8927,208.4972,207.8927,208.2242,6534.0
2024-05-06 10:30:00,213.63,213.89,213.42,213.84,12640.0,208.2827,208.5362,208.078,208.4875,12640.0
2024-05-06 10:40:00,213.79,214.0,213.68,213.84,4529.0,208.4387,208.6435,208.3315,208.4875,4529.0
2024-05-06 10:50:00,213.84,214.0,213.7,213.85,4138.0,208.4875,208.6435,208.351,208.4972,4138.0
2024-05-06 11:00:00,213.85,213.86,213.07,213.41,6560.0,208.4972,208.507,207.7367,208.0682,6560.0
2024-05-06 11:10:00,213.22,213.29,213.04,213.04,2441.0,207.883,207.9512,207.7075,207.7075,2441.0
2024-05-06 11:20:00,212.99,213.08,212.83,212.91,2487.0,207.6587,207.7465,207.5027,207.5807,2487.0
2024-05-06 11:30:00,212.91,213.29,212.74,213.19,6448.0,207.5807,207.9512,207.415,207.8537,6448.0
2024-05-06 11:40:00,213.07,213.44,213.07,213.31,3973.0,207.7367,208.0975,207.7367,207.9707,3973.0
2024-05-06 11:50:00,213.38,213.71,213.38,213.53,4856.0,208.039,208.3607,208.039,208.1852,4856.0
2024-05-06 12:00:00,213.54,213.78,213.52,213.69,3452.0,208.195,208.429,208.1755,208.3412,3452.0
2024-05-06 12:10:00,213.74,213.91,213.72,213.85,11313.0,208.39,208.5557,208.3705,208.4972,11313.0
2024-05-06 12:20:00,213.81,214.0,213.18,213.31,7931.0,208.4582,208.6435,207.844,207.9707,7931.0
2024-05-06 12:30:00,213.3,213.63,213.29,213.52,4443.0,207.961,208.2827,207.9512,208.1755,4443.0
2024-05-06 12:40:00,213.39,214.11,213.39,213.87,16049.0,208.0487,208.7507,208.0487,208.5167,16049.0
2024-05-06 12:50:00,213.74,214.13,213.74,214.09,9122.0,208.39,208.7702,208.39,208.7312,9122.0
2024-05-06 13:00:00,214.09,214.24,214.08,214.2,4465.0,208.7312,208.8774,208.7214,208.8384,4465.0
2024-05-06 13:10:00,214.14,214.28,214.02,214.02,5381.0,208.7799,208.9164,208.663,208.663,5381.0
2024-05-06 13:20:00,214.08,214.27,213.79,214.2,4571.0,208.7214,208.9067,208.4387,208.8384,4571.0
2024-05-06 13:30:00,214.2,214.21,214.04,214.08,2742.0,208.8384,208.8482,208.6825,208.7214,2742.0
2024-05-06 13:40:00,214.07,214.17,213.96,214.02,7924.0,208.7117,208.8092,208.6045,208.663,7924.0
2024-05-06 13:50:00,214.03,214.25,214.03,214.13,6330.0,208.6727,208.8872,208.6727,208.7702,6330.0
2024-05-06 14:00:00,214.09,214.3,214.06,214.23,5669.0,208.7312,208.9359,208.702,208.8677,5669.0
2024-05-06 14:10:00,214.18,214.46,214.03,214.46,50025.0,208.8189,209.0919,208.6727,209.0919,50025.0
2024-05-06 14:20:00,214.53,214.65,214.4,214.65,6803.0,209.1602,209.2772,209.0334,209.2772,6803.0
2024-05-06 14:30:00,214.59,214.88,214.52,214.84,3963.0,209.2187,209.5014,209.1504,209.4624,3963.0
2024-05-06 14:40:00,214.85,215.03,214.7,214.83,9788.0,209.4722,209.6477,209.3259,209.4527,9788.0
2024-05-06 14:50:00,214.81,214.85,214.46,214.46,4903.0,209.4332,209.4722,209.0919,209.0919,4903.0
2024-05-06 15:00:00,214.45,214.87,214.27,214.59,9490.0,209.0822,209.4917,208.9067,209.2187,9490.0
2024-05-06 15:10:00,214.64,214.82,214.45,214.45,4801.0,209.2674,209.4429,209.0822,209.0822,4801.0
2024-05-06 15:20:00,214.45,214.79,214.45,214.72,7701.0,209.0822,209.4137,209.0822,209.3454,7701.0
2024-05-06 15:30:00,214.69,214.72,214.25,214.25,8949.0,209.3162,209.3454,208.8872,208.8872,8949.0
2024-05-06 15:40:00,214.27,214.84,214.23,214.68,22989.0,208.9067,209.4624,208.8677,209.3064,22989.0
2024-05-06 15:50:00,214.82,214.82,214.35,214.75,66172.0,209.4429,209.4429,208.9847,209.3747,66172.0
2024-05-07 09:30:00,215.27,215.74,215.2,215.28,8203.0,209.8817,210.3399,209.8134,209.8914,8203.0
2024-05-07 09:40:00,215.49,215.75,214.99,215.4,7109.0,210.0962,210.3496,209.6087,210.0084,7109.0
2024-05-07 09:50:00,215.43,215.62,215.37,215.41,2531.0,210.0377,210.2229,209.9792,210.0182,2531.0
2024-05-07 10:00:00,215.35,215.56,215.25,215.45,1803.0,209.9597,210.1644,209.8622,210.0572,1803.0
2024-05-07 10:10:00,215.5,215.56,215.28,215.55,5729.0,210.1059,210.1644,209.8914,210.1547,5729.0
2024-05-07 10:20:00,215.55,215.69,215.31,215.31,4203.0,210.1547,210.2912,209.9207,209.9207,4203.0
2024-05-07 10:30:00,215.25,215.38,215.21,215.25,2573.0,209.8622,209.9889,209.8232,209.8622,2573.0
2024-05-07 10:40:00,215.4,216.4,215.4,216.22,10272.0,210.0084,210.9834,210.0084,210.8079,10272.0
2024-05-07 10:50:00,216.12,216.33,215.86,215.9,5172.0,210.7104,210.9151,210.4569,210.4959,5172.0
2024-05-07 11:00:00,215.95,216.02,215.8,215.87,4408.0,210.5446,210.6129,210.3984,210.4666,4408.0
2024-05-07 11:10:00,215.8,215.9,215.6,215.63,5403.0,210.3984,210.4959,210.2034,210.2327,5403.0
2024-05-07 11:20:00,215.68,215.93,215.61,215.93,3432.0,210.2814,210.5251,210.2132,210.5251,3432.0
2024-05-07 11:30:00,215.83,215.93,215.6,215.77,5313.0,210.4276,210.5251,210.2034,210.3691,5313.0
2024-05-07 11:40:00,215.71,215.86,215.6,215.83,3029.0,210.3106,210.4569,210.2034,210.4276,3029.0
2024-05-07 11:50:00,215.92,216.12,215.92,215.99,3602.0,210.5154,210.7104,210.5154,210.5836,3602.0
2024-05-07 12:00:00,215.91,215.98,215.74,215.86,3534.0,210.5056,210.5739,210.3399,210.4569,3534.0
2024-05-07 12:10:00,215.96,216.14,215.96,216.06,1000.0,210.5544,210.7299,210.5544,210.6519,1000.0
2024-05-07 12:20:00,216.15,216.25,215.95,215.95,2783.0,210.7396,210.8371,210.5446,210.5446,2783.0
2024-05-07 12:30:00,215.96,216.11,215.6,216.08,22934.0,210.5544,210.7006,210.2034,210.6714,22934.0
2024-05-07 12:40:00,216.12,216.19,215.79,216.01,4000.0,210.7104,210.7786,210.3886,210.6031,4000.0
2024-05-07 12:50:00,215.88,216.15,215.85,216.06,3977.0,210.4764,210.7396,210.4471,210.6519,3977.0
2024-05-07 13:00:00,216.0,216.22,215.96,216.11,3736.0,210.5934,210.8079,210.5544,210.7006,3736.0
2024-05-07 13:10:00,216.21,216.4,216.21,216.33,4999.0,210.7981,210.9834,210.7981,210.9151,4999.0
2024-05-07 13:20:00,216.34,216.34,216.16,216.26,6339.0,210.9249,210.9249,210.7494,210.8469,6339.0
2024-05-07 13:30:00,216.26,216.3,216.15,216.19,1400.0,210.8469,210.8859,210.7396,210.7786,1400.0
2024-05-07 13:40:00,216.09,216.29,215.98,216.11,5552.0,210.6811,210.8761,210.5739,210.7006,5552.0
2024-05-07 13:50:00,216.12,216.48,216.05,216.41,4029.0,210.7104,211.0614,210.6421,210.9931,4029.0
2024-05-07 14:00:00,216.41,216.73,216.24,216.24,14658.0,210.9931,211.3051,210.8274,210.8274,14658.0
2024-05-07 14:10:00,216.23,216.42,216.18,216.31,2023.0,210.8176,211.0029,210.7689,210.8956,2023.0
2024-05-07 14:20:00,216.31,216.54,216.31,216.48,3347.0,210.8956,211.1199,210.8956,211.0614,3347.0
2024-05-07 14:30:00,216.41,216.47,216.28,216.38,5919.0,210.9931,211.0516,210.8664,210.9639,5919.0
2024-05-07 14:40:00,216.4,216.7,216.36,216.66,5293.0,210.9834,211.2759,210.9444,211.2369,5293.0
2024-05-07 14:50:00,216.62,216.7,216.54,216.62,4228.0,211.1979,211.2759,211.1199,211.1979,4228.0
2024-05-07 15:00:00,216.62,216.62,216.21,216.27,5968.0,211.1979,211.1979,210.7981,210.8566,5968.0
2024-05-07 15:10:00,216.2,216.32,216.11,216.3,10977.0,210.7884,210.9054,210.7006,210.8859,10977.0
2024-05-07 15:20:00,216.24,216.37,215.85,216.31,28521.0,210.8274,210.9541,210.4471,210.8956,28521.0
2024-05-07 15:30:00,216.36,216.43,216.12,216.26,16641.0,210.9444,211.0126,210.7104,210.8469,16641.0
2024-05-07 15:40:00,216.24,216.54,216.16,216.44,16191.0,210.8274,211.1199,210.7494,211.0224,16191.0
2024-05-07 15:50:00,216.46,216.48,215.76,215.86,61319.0,211.0419,211.0614,210.3594,210.4569,61319.0
2024-05-08 09:30:00,216.0,216.09,215.33,215.89,11414.0,210.5934,210.6811,209.9402,210.4861,11414.0
2024-05-08 09:40:00,215.7,215.81,215.41,215.72,2980.0,210.3009,210.4081,210.0182,210.3204,2980.0
2024-05-08 09:50:00,215.87,215.99,215.42,215.44,3602.0,210.4666,210.5836,210.0279,210.0474,3602.0
2024-05-08 10:00:00,215.52,215.63,215.36,215.63,9032.0,210.1254,210.2327,209.9694,210.2327,9032.0
2024-05-08 10:10:00,215.52,215.58,215.4,215.4,2719.0,210.1254,210.1839,210.0084,210.0084,2719.0
2024-05-08 10:20:00,215.36,215.62,215.34,215.53,6524.0,209.9694,210.2229,209.9499,210.1352,6524.0
2024-05-08 10:30:00,215.54,215.74,215.44,215.74,4138.0,210.1449,210.3399,210.0474,210.3399,4138.0
2024-05-08 10:40:00,215.7,215.71,215.3,215.36,6070.0,210.3009,210.3106,209.9109,209.9694,6070.0
2024-05-08 10:50:00,215.37,215.75,215.36,215.58,9565.0,209.9792,210.3496,209.9694,210.1839,9565.0
2024-05-08 11:00:00,215.56,215.76,215.52,215.76,1846.0,210.1644,210.3594,210.1254,210.3594,1846.0
2024-05-08 11:10:00,215.82,216.07,215.72,216.07,6395.0,210.4179,210.6616,210.3204,210.6616,6395.0
2024-05-08 11:20:00,216.12,216.27,216.0,216.1,8458.0,210.7104,210.8566,210.5934,210.6909,8458.0
2024-05-08 11:30:00,216.11,216.14,216.01,216.09,4074.0,210.7006,210.7299,210.6031,210.6811,4074.0
2024-05-08 11:40:00,216.09,216.09,215.95,215.95,1091.0,210.6811,210.6811,210.5446,210.5446,1091.0
2024-05-08 11:50:00,215.99,215.99,215.69,215.74,4062.0,210.5836,210.5836,210.2912,210.3399,4062.0
2024-05-08 12:00:00,215.78,215.99,215.73,215.84,2324.0,210.3789,210.5836,210.3301,210.4374,2324.0
2024-05-08 12:10:00,215.86,215.86,215.7,215.73,1721.0,210.4569,210.4569,210.3009,210.3301,1721.0
2024-05-08 12:20:00,215.66,215.7,215.57,215.59,3418.0,210.2619,210.3009,210.1742,210.1937,3418.0
2024-05-08 12:30:00,215.64,215.94,215.63,215.84,4144.0,210.2424,210.5349,210.2327,210.4374,4144.0
2024-05-08 12:40:00,215.85,215.96,215.79,215.91,2096.0,210.4471,210.5544,210.3886,210.5056,2096.0
2024-05-08 12:50:00,215.89,216.09,215.84,215.97,4018.0,210.4861,210.6811,210.4374,210.5641,4018.0
2024-05-08 13:00:00,216.03,216.15,216.0,216.09,2104.0,210.6226,210.7396,210.5934,210.6811,2104.0
2024-05-08 13:10:00,216.09,216.15,215.99,216.05,5805.0,210.6811,210.7396,210.5836,210.6421,5805.0
2024-05-08 13:20:00,216.04,216.08,215.84,215.84,3174.0,210.6324,210.6714,210.4374,210.4374,3174.0
2024-05-08 13:30:00,215.77,215.95,215.7,215.88,6108.0,210.3691,210.5446,210.3009,210.4764,6108.0
2024-05-08 13:40:00,215.83,216.1,215.82,216.04,6425.0,210.4276,210.6909,210.4179,210.6324,6425.0
2024-05-08 13:50:00,216.06,216.2,216.06,216.15,3949.0,210.6519,210.7884,210.6519,210.7396,3949.0
2024-05-08 14:00:00,216.17,216.28,216.09,216.24,7487.0,210.7591,210.8664,210.6811,210.8274,7487.0
2024-05-08 14:10:00,216.2,216.37,216.19,216.25,5206.0,210.7884,210.9541,210.7786,210.8371,5206.0
2024-05-08 14:20:00,216.24,216.24,215.93,216.04,5699.0,210.8274,210.8274,210.5251,210.6324,5699.0
2024-05-08 14:30:00,216.06,216.13,215.98,216.08,4867.0,210.6519,210.7201,210.5739,210.6714,4867.0
2024-05-08 14:40:00,216.13,216.33,216.08,216.09,6613.0,210.7201,210.9151,210.6714,210.6811,6613.0
2024-05-08 14:50:00,216.14,216.16,215.99,216.05,5671.0,210.7299,210.7494,210.5836,210.6421,5671.0
2024-05-08 15:00:00,216.01,216.21,215.92,216.2,8432.0,210.6031,210.7981,210.5154,210.7884,8432.0
2024-05-08 15:10:00,216.2,216.2,215.95,215.95,6573.0,210.7884,210.7884,210.5446,210.5446,6573.0
2024-05-08 15:20:00,216.02,216.1,215.98,216.01,5894.0,210.6129,210.6909,210.5739,210.6031,5894.0
2024-05-08 15:30:00,216.05,216.21,215.99,216.16,7998.0,210.6421,210.7981,210.5836,210.7494,7998.0
2024-05-08 15:40:00,216.12,216.2,216.02,216.18,18042.0,210.7104,210.7884,210.6129,210.7689,18042.0
2024-05-08 15:50:00,216.2,216.29,215.61,215.83,109770.0,210.7884,210.8761,210.2132,210.4276,109770.0
2024-05-09 09:30:00,215.81,216.65,215.81,216.58,5059.0,210.4081,211.2271,210.4081,211.1589,5059.0
2024-05-09 09:40:00,216.59,217.76,216.57,217.76,24579.0,211.1686,212.3093,211.1491,212.3093,24579.0
2024-05-09 09:50:00,217.59,217.6,217.21,217.25,4478.0,212.1436,212.1533,211.7731,211.8121,4478.0
2024-05-09 10:00:00,217.37,217.47,217.19,217.47,2245.0,211.9291,212.0266,211.7536,212.0266,2245.0
2024-05-09 10:10:00,217.62,217.65,217.37,217.37,3694.0,212.1728,212.2021,211.9291,211.9291,3694.0
2024-05-09 10:20:00,217.46,218.12,217.46,218.12,10669.0,212.0168,212.6603,212.0168,212.6603,10669.0
2024-05-09 10:30:00,217.95,218.34,217.95,218.25,5694.0,212.4946,212.8748,212.4946,212.7871,5694.0
2024-05-09 10:40:00,218.23,218.57,218.15,218.43,5802.0,212.7676,213.0991,212.6896,212.9626,5802.0
2024-05-09 10:50:00,218.41,218.72,218.14,218.71,15995.0,212.9431,213.2453,212.6798,213.2356,15995.0
2024-05-09 11:00:00,218.71,219.19,218.63,219.19,22762.0,213.2356,213.7035,213.1576,213.7035,22762.0
2024-05-09 11:10:00,218.98,218.98,218.65,218.96,25284.0,213.4988,213.4988,213.1771,213.4793,25284.0
2024-05-09 11:20:00,218.93,218.94,218.54,218.72,5632.0,213.4501,213.4598,213.0698,213.2453,5632.0
2024-05-09 11:30:00,218.76,218.98,218.6,218.92,6805.0,213.2843,213.4988,213.1283,213.4403,6805.0
2024-05-09 11:40:00,218.84,219.15,218.71,219.14,27223.0,213.3623,213.6645,213.2356,213.6548,27223.0
2024-05-09 11:50:00,219.05,219.3,219.03,219.14,5979.0,213.567,213.8108,213.5475,213.6548,5979.0
2024-05-09 12:00:00,219.13,219.3,219.01,219.13,13171.0,213.645,213.8108,213.528,213.645,13171.0
2024-05-09 12:10:00,219.13,219.42,219.11,219.42,10689.0,213.645,213.9278,213.6255,213.9278,10689.0
2024-05-09 12:20:00,219.48,219.6,219.42,219.5,6896.0,213.9863,214.1033,213.9278,214.0058,6896.0
2024-05-09 12:30:00,219.51,219.81,219.46,219.78,3686.0,214.0155,214.308,213.9668,214.2788,3686.0
2024-05-09 12:40:00,219.78,219.88,219.72,219.78,3115.0,214.2788,214.3763,214.2203,214.2788,3115.0
2024-05-09 12:50:00,219.74,219.82,219.56,219.57,3308.0,214.2398,214.3178,214.0643,214.074,3308.0
2024-05-09 13:00:00,219.68,219.76,219.6,219.69,2403.0,214.1813,214.2593,214.1033,214.191,2403.0
2024-05-09 13:10:00,219.66,219.76,219.42,219.42,2361.0,214.1618,214.2593,213.9278,213.9278,2361.0
2024-05-09 13:20:00,219.39,219.4,219.18,219.34,5638.0,213.8985,213.9083,213.6938,213.8498,5638.0
2024-05-09 13:30:00,219.35,219.38,219.25,219.25,2915.0,213.8595,213.8888,213.762,213.762,2915.0
2024-05-09 13:40:00,219.3,219.3,219.17,219.18,1912.0,213.8108,213.8108,213.684,213.6938,1912.0
2024-05-09 13:50:00,219.16,219.24,218.98,218.99,5618.0,213.6743,213.7523,213.4988,213.5085,5618.0
2024-05-09 14:00:00,219.03,219.12,218.97,218.97,2750.0,213.5475,213.6353,213.4891,213.4891,2750.0
2024-05-09 14:10:00,218.97,218.98,218.78,218.88,2797.0,213.4891,213.4988,213.3038,213.4013,2797.0
2024-05-09 14:20:00,218.81,218.88,218.8,218.85,1667.0,213.3331,213.4013,213.3233,213.3721,1667.0
2024-05-09 14:30:00,218.84,218.98,218.7,218.74,6208.0,213.3623,213.4988,213.2258,213.2648,6208.0
2024-05-09 14:40:00,218.77,218.77,218.66,218.73,1510.0,213.2941,213.2941,213.1868,213.2551,1510.0
2024-05-09 14:50:00,218.66,218.91,218.66,218.76,7653.0,213.1868,213.4306,213.1868,213.2843,7653.0
2024-05-09 15:00:00,218.75,218.75,218.45,218.51,7568.0,213.2746,213.2746,212.9821,213.0406,7568.0
2024-05-09 15:10:00,218.51,218.57,218.17,218.31,6079.0,213.0406,213.0991,212.7091,212.8456,6079.0
2024-05-09 15:20:00,218.34,218.55,218.18,218.48,30377.0,212.8748,213.0796,212.7188,213.0113,30377.0
2024-05-09 15:30:00,218.48,218.51,218.26,218.3,8973.0,213.0113,213.0406,212.7968,212.8358,8973.0
2024-05-09 15:40:00,218.29,218.55,218.15,218.35,28498.0,212.8261,213.0796,212.6896,212.8846,28498.0
2024-05-09 15:50:00,218.38,219.55,218.38,219.49,78874.0,212.9138,214.0545,212.9138,213.996,78874.0
2024-05-10 09:30:00,219.41,219.41,218.55,219.05,11497.0,213.918,213.918,213.0796,213.567,11497.0
2024-05-10 09:40:00,219.3,219.56,218.93,219.37,14665.0,213.8108,214.0643,213.4501,213.879,14665.0
2024-05-10 09:50:00,219.58,219.69,219.4,219.69,1658.0,214.0838,214.191,213.9083,214.191,1658.0
2024-05-10 10:00:00,219.63,219.63,218.63,219.04,7693.0,214.1325,214.1325,213.1576,213.5573,7693.0
2024-05-10 10:10:00,218.9,219.3,218.9,219.27,4678.0,213.4208,213.8108,213.4208,213.7815,4678.0
2024-05-10 10:20:00,219.34,219.59,219.31,219.35,4051.0,213.8498,214.0935,213.8205,213.8595,4051.0
2024-05-10 10:30:00,219.49,219.68,219.25,219.42,15096.0,213.996,214.1813,213.762,213.9278,15096.0
2024-05-10 10:40:00,219.58,219.59,219.24,219.45,3155.0,214.0838,214.0935,213.7523,213.957,3155.0
2024-05-10 10:50:00,219.53,219.53,219.27,219.49,1733.0,214.035,214.035,213.7815,213.996,1733.0
2024-05-10 11:00:00,219.56,219.65,219.48,219.65,2142.0,214.0643,214.152,213.9863,214.152,2142.0
2024-05-10 11:10:00,219.53,219.61,219.07,219.1,8811.0,214.035,214.113,213.5865,213.6158,8811.0
2024-05-10 11:20:00,219.11,219.57,219.08,219.55,5453.0,213.6255,214.074,213.5963,214.0545,5453.0
2024-05-10 11:30:00,219.69,219.69,219.44,219.65,2614.0,214.191,214.191,213.9473,214.152,2614.0
2024-05-10 11:40:00,219.7,219.8,219.4,219.69,5015.0,214.2008,214.2983,213.9083,214.191,5015.0
2024-05-10 11:50:00,219.58,219.69,219.54,219.65,2571.0,214.0838,214.191,214.0448,214.152,2571.0
2024-05-10 12:00:00,219.61,219.68,219.53,219.67,1700.0,214.113,214.1813,214.035,214.1715,1700.0
2024-05-10 12:10:00,219.6,219.76,219.59,219.71,2580.0,214.1033,214.2593,214.0935,214.2105,2580.0
2024-05-10 12:20:00,219.61,219.65,219.4,219.5,3691.0,214.113,214.152,213.9083,214.0058,3691.0
2024-05-10 12:30:00,219.33,219.49,219.29,219.34,3221.0,213.84,213.996,213.801,213.8498,3221.0
2024-05-10 12:40:00,219.31,219.74,219.28,219.66,3777.0,213.8205,214.2398,213.7913,214.1618,3777.0
2024-05-10 12:50:00,219.61,219.65,219.49,219.5,2603.0,214.113,214.152,213.996,214.0058,2603.0
2024-05-10 13:00:00,219.49,219.63,219.44,219.45,1602.0,213.996,214.1325,213.9473,213.957,1602.0
2024-05-10 13:10:00,219.46,219.46,219.11,219.16,2289.0,213.9668,213.9668,213.6255,213.6743,2289.0
2024-05-10 13:20:00,219.13,219.22,219.01,219.15,2432.0,213.645,213.7328,213.528,213.6645,2432.0
2024-05-10 13:30:00,219.16,219.48,219.16,219.33,10817.0,213.6743,213.9863,213.6743,213.84,10817.0
2024-05-10 13:40:00,219.33,219.67,219.29,219.51,4577.0,213.84,214.1715,213.801,214.0155,4577.0
2024-05-10 13:50:00,219.44,219.64,219.4,219.64,2723.0,213.9473,214.1423,213.9083,214.1423,2723.0
2024-05-10 14:00:00,219.48,219.53,219.23,219.44,5192.0,213.9863,214.035,213.7425,213.9473,5192.0
2024-05-10 14:10:00,219.44,219.46,219.29,219.33,4015.0,213.9473,213.9668,213.801,213.84,4015.0
2024-05-10 14:20:00,219.26,219.26,219.04,219.13,3818.0,213.7718,213.7718,213.5573,213.645,3818.0
2024-05-10 14:30:00,219.24,219.29,219.12,219.24,2735.0,213.7523,213.801,213.6353,213.7523,2735.0
2024-05-10 14:40:00,219.22,219.47,219.14,219.4,5227.0,213.7328,213.9765,213.6548,213.9083,5227.0
2024-05-10 14:50:00,219.5,219.71,219.5,219.67,4356.0,214.0058,214.2105,214.0058,214.1715,4356.0
2024-05-10 15:00:00,219.67,219.82,219.66,219.77,4399.0,214.1715,214.3178,214.1618,214.269,4399.0
2024-05-10 15:10:00,219.81,219.82,219.63,219.63,3352.0,214.308,214.3178,214.1325,214.1325,3352.0
2024-05-10 15:20:00,219.69,219.76,219.6,219.72,5313.0,214.191,214.2593,214.1033,214.2203,5313.0
2024-05-10 15:30:00,219.68,219.91,219.6,219.69,8654.0,214.1813,214.4055,214.1033,214.191,8654.0
2024-05-10 15:40:00,219.63,219.69,219.46,219.6,12625.0,214.1325,214.191,213.9668,214.1033,12625.0
2024-05-10 15:50:00,219.56,219.75,219.52,219.6,90169.0,214.0643,214.2495,214.0253,214.1033,90169.0
2024-05-13 09:30:00,220.0,221.0,219.73,221.0,24489.0,214.4933,215.4682,214.23,215.4682,24489.0
2024-05-13 09:40:00,221.03,221.82,221.03,221.62,4362.0,215.4975,216.2677,215.4975,216.0727,4362.0
2024-05-13 09:50:00,221.49,221.8,221.32,221.33,4095.0,215.946,216.2482,215.7802,215.79,4095.0
2024-05-13 10:00:00,221.35,221.58,221.27,221.43,3678.0,215.8095,216.0337,215.7315,215.8875,3678.0
2024-05-13 10:10:00,221.4,221.69,221.4,221.44,4513.0,215.8582,216.141,215.8582,215.8972,4513.0
2024-05-13 10:20:00,221.5,221.91,221.46,221.69,4923.0,215.9557,216.3555,215.9167,216.141,4923.0
2024-05-13 10:30:00,221.69,221.71,221.18,221.36,5006.0,216.141,216.1605,215.6437,215.8192,5006.0
2024-05-13 10:40:00,221.28,221.37,221.13,221.15,3257.0,215.7412,215.829,215.595,215.6145,3257.0
2024-05-13 10:50:00,221.03,221.27,221.03,221.26,4859.0,215.4975,215.7315,215.4975,215.7217,4859.0
2024-05-13 11:00:00,221.24,221.76,221.15,221.76,9012.0,215.7022,216.2092,215.6145,216.2092,9012.0
2024-05-13 11:10:00,221.69,221.84,221.6,221.74,7489.0,216.141,216.2872,216.0532,216.1897,7489.0
2024-05-13 11:20:00,221.74,221.88,221.53,221.53,6249.0,216.1897,216.3262,215.985,215.985,6249.0
2024-05-13 11:30:00,221.53,221.57,220.81,220.81,4952.0,215.985,216.024,215.283,215.283,4952.0
2024-05-13 11:40:00,220.86,221.01,220.4,220.44,4738.0,215.3317,215.478,214.8833,214.9223,4738.0
2024-05-13 11:50:00,220.4,220.74,220.4,220.61,4835.0,214.8833,215.2147,214.8833,215.088,4835.0
2024-05-13 12:00:00,220.52,220.55,220.2,220.55,2457.0,215.0003,215.0295,214.6883,215.0295,2457.0
2024-05-13 12:10:00,220.51,221.01,220.5,221.01,8282.0,214.9905,215.478,214.9808,215.478,8282.0
2024-05-13 12:20:00,221.04,221.12,220.86,220.93,7550.0,215.5072,215.5852,215.3317,215.4,7550.0
2024-05-13 12:30:00,220.94,221.0,220.81,220.92,3983.0,215.4097,215.4682,215.283,215.3902,3983.0
2024-05-13 12:40:00,220.93,221.0,220.78,221.0,4794.0,215.4,215.4682,215.2537,215.4682,4794.0
2024-05-13 12:50:00,221.17,221.17,220.52,220.52,5700.0,215.634,215.634,215.0003,215.0003,5700.0
2024-05-13 13:00:00,220.63,220.63,220.3,220.33,2469.0,215.1075,215.1075,214.7858,214.815,2469.0
2024-05-13 13:10:00,220.29,220.3,219.78,220.11,5709.0,214.776,214.7858,214.2788,214.6005,5709.0
2024-05-13 13:20:00,220.13,220.2,219.82,220.03,6183.0,214.62,214.6883,214.3178,214.5225,6183.0
2024-05-13 13:30:00,220.03,220.26,219.96,220.26,6488.0,214.5225,214.7468,214.4543,214.7468,6488.0
2024-05-13 13:40:00,220.26,220.53,220.25,220.46,7092.0,214.7468,215.01,214.737,214.9418,7092.0
2024-05-13 13:50:00,220.41,220.61,220.39,220.61,5896.0,214.893,215.088,214.8735,215.088,5896.0
2024-05-13 14:00:00,220.57,220.57,220.25,220.37,9705.0,215.049,215.049,214.737,214.854,9705.0
2024-05-13 14:10:00,220.39,220.68,220.22,220.61,10403.0,214.8735,215.1562,214.7078,215.088,10403.0
2024-05-13 14:20:00,220.61,220.76,220.5,220.61,10040.0,215.088,215.2342,214.9808,215.088,10040.0
2024-05-13 14:30:00,220.57,220.72,220.44,220.59,8749.0,215.049,215.1952,214.9223,215.0685,8749.0
2024-05-13 14:40:00,220.66,220.76,220.47,220.52,12637.0,215.1367,215.2342,214.9515,215.0003,12637.0
2024-05-13 14:50:00,220.54,220.71,220.52,220.65,5809.0,215.0198,215.1855,215.0003,215.127,5809.0
2024-05-13 15:00:00,220.7,220.84,220.6,220.71,8204.0,215.1757,215.3122,215.0783,215.1855,8204.0
2024-05-13 15:10:00,220.65,220.89,220.65,220.89,8606.0,215.127,215.361,215.127,215.361,8606.0
2024-05-13 15:20:00,220.92,220.93,220.59,220.59,9694.0,215.3902,215.4,215.0685,215.0685,9694.0
2024-05-13 15:30:00,220.57,220.74,220.52,220.68,8883.0,215.049,215.2147,215.0003,215.1562,8883.0
2024-05-13 15:40:00,220.68,220.69,220.41,220.56,12078.0,215.1562,215.166,214.893,215.0393,12078.0
2024-05-13 15:50:00,220.55,220.71,220.36,220.62,40594.0,215.0295,215.1855,214.8443,215.0977,40594.0
2024-05-14 09:30:00,221.8,222.0,220.8,221.56,9654.0,216.2482,216.4432,215.2732,216.0142,9654.0
2024-05-14 09:40:00,221.72,221.83,221.2,221.69,5309.0,216.1702,216.2775,215.6632,216.141,5309.0
2024-05-14 09:50:00,221.8,222.47,221.69,222.46,14605.0,216.2482,216.9014,216.141,216.8917,14605.0
2024-05-14 10:00:00,222.48,222.57,221.97,222.22,6351.0,216.9112,216.9989,216.414,216.6577,6351.0
2024-05-14 10:10:00,222.26,222.33,221.39,221.4,8538.0,216.6967,216.7649,215.8485,215.8582,8538.0
2024-05-14 10:20:00,221.47,221.59,221.34,221.55,5961.0,215.9265,216.0435,215.7997,216.0045,5961.0
2024-05-14 10:30:00,221.46,221.75,221.35,221.42,8461.0,215.9167,216.1995,215.8095,215.8777,8461.0
2024-05-14 10:40:00,221.26,221.29,220.92,221.29,2653.0,215.7217,215.751,215.3902,215.751,2653.0
2024-05-14 10:50:00,221.26,221.45,221.19,221.44,3666.0,215.7217,215.907,215.6535,215.8972,3666.0
2024-05-14 11:00:00,221.43,221.52,221.28,221.42,5710.0,215.8875,215.9752,215.7412,215.8777,5710.0
2024-05-14 11:10:00,221.35,221.39,221.0,221.12,3886.0,215.8095,215.8485,215.4682,215.5852,3886.0
2024-05-14 11:20:00,221.05,221.48,221.05,221.43,3244.0,215.517,215.9362,215.517,215.8875,3244.0
2024-05-14 11:30:00,221.45,221.45,220.69,220.76,6369.0,215.907,215.907,215.166,215.2342,6369.0
2024-05-14 11:40:00,220.77,220.96,220.69,220.91,4701.0,215.244,215.4292,215.166,215.3805,4701.0
2024-05-14 11:50:00,221.03,221.17,220.92,221.01,2867.0,215.4975,215.634,215.3902,215.478,2867.0
2024-05-14 12:00:00,221.0,221.06,220.92,221.06,5449.0,215.4682,215.5267,215.3902,215.5267,5449.0
2024-05-14 12:10:00,221.09,221.31,221.08,221.23,8324.0,215.556,215.7705,215.5462,215.6925,8324.0
2024-05-14 12:20:00,221.29,221.41,221.17,221.27,3765.0,215.751,215.868,215.634,215.7315,3765.0
2024-05-14 12:30:00,221.27,221.33,220.94,221.02,3832.0,215.7315,215.79,215.4097,215.4877,3832.0
2024-05-14 12:40:00,221.15,221.2,221.04,221.1,1800.0,215.6145,215.6632,215.5072,215.5657,1800.0
2024-05-14 12:50:00,221.09,221.09,220.87,220.92,2578.0,215.556,215.556,215.3415,215.3902,2578.0
2024-05-14 13:00:00,220.92,221.21,220.87,221.2,6029.0,215.3902,215.673,215.3415,215.6632,6029.0
2024-05-14 13:10:00,221.2,221.2,220.98,221.11,5837.0,215.6632,215.6632,215.4487,215.5755,5837.0
2024-05-14 13:20:00,221.0,221.04,220.65,220.86,7008.0,215.4682,215.5072,215.127,215.3317,7008.0
2024-05-14 13:30:00,220.89,220.94,220.76,220.92,2044.0,215.361,215.4097,215.2342,215.3902,2044.0
2024-05-14 13:40:00,220.86,220.92,220.62,220.69,12103.0,215.3317,215.3902,215.0977,215.166,12103.0
2024-05-14 13:50:00,220.7,220.76,220.55,220.55,4615.0,215.1757,215.2342,215.0295,215.0295,4615.0
2024-05-14 14:00:00,220.55,220.55,220.39,220.4,3741.0,215.0295,215.0295,214.8735,214.8833,3741.0
2024-05-14 14:10:00,220.49,220.66,220.34,220.34,12735.0,214.971,215.1367,214.8248,214.8248,12735.0
2024-05-14 14:20:00,220.41,220.55,220.41,220.51,5743.0,214.893,215.0295,214.893,214.9905,5743.0
2024-05-14 14:30:00,220.54,221.19,220.51,221.19,5448.0,215.0198,215.6535,214.9905,215.6535,5448.0
2024-05-14 14:40:00,221.34,221.53,221.19,221.26,6386.0,215.7997,215.985,215.6535,215.7217,6386.0
2024-05-14 14:50:00,221.3,221.6,221.26,221.54,6124.0,215.7607,216.0532,215.7217,215.9947,6124.0
2024-05-14 15:00:00,221.59,221.61,221.33,221.36,5424.0,216.0435,216.063,215.79,215.8192,5424.0
2024-05-14 15:10:00,221.36,221.36,221.23,221.27,3646.0,215.8192,215.8192,215.6925,215.7315,3646.0
2024-05-14 15:20:00,221.27,221.4,221.03,221.18,6988.0,215.7315,215.8582,215.4975,215.6437,6988.0
2024-05-14 15:30:00,221.16,221.2,220.88,220.98,6850.0,215.6242,215.6632,215.3512,215.4487,6850.0
2024-05-14 15:40:00,220.93,221.06,220.8,220.97,9962.0,215.4,215.5267,215.2732,215.439,9962.0
2024-05-14 15:50:00,220.93,221.28,220.79,221.06,32134.0,215.4,215.7412,215.2635,215.5267,32134.0
2024-05-15 09:30:00,221.41,222.08,221.41,221.92,11288.0,215.868,216.5212,215.868,216.3652,11288.0
2024-05-15 09:40:00,222.09,222.53,221.9,222.53,9850.0,216.531,216.9599,216.3457,216.9599,9850.0
2024-05-15 09:50:00,222.56,222.59,222.22,222.36,6842.0,216.9892,217.0184,216.6577,216.7942,6842.0
2024-05-15 10:00:00,222.35,222.61,221.59,222.61,21779.0,216.7844,217.0379,216.0435,217.0379,21779.0
2024-05-15 10:10:00,222.57,222.57,221.92,222.32,7654.0,216.9989,216.9989,216.3652,216.7552,7654.0
2024-05-15 10:20:00,222.26,222.56,222.25,222.28,5050.0,216.6967,216.9892,216.6869,216.7162,5050.0
2024-05-15 10:30:00,222.18,222.49,222.01,222.49,8906.0,216.6187,216.9209,216.453,216.9209,8906.0
2024-05-15 10:40:00,222.52,222.85,222.52,222.58,4587.0,216.9502,217.2719,216.9502,217.0087,4587.0
2024-05-15 10:50:00,222.74,222.8,222.5,222.73,4736.0,217.1647,217.2232,216.9307,217.1549,4736.0
2024-05-15 11:00:00,222.72,223.0,222.63,222.86,5430.0,217.1452,217.4182,217.0574,217.2817,5430.0
2024-05-15 11:10:00,222.78,223.02,222.6,222.77,5329.0,217.2037,217.4377,217.0282,217.1939,5329.0
2024-05-15 11:20:00,222.82,222.98,222.71,222.96,6967.0,217.2427,217.3987,217.1354,217.3792,6967.0
2024-05-15 11:30:00,223.0,223.21,222.88,222.89,7180.0,217.4182,217.6229,217.3012,217.3109,7180.0
2024-05-15 11:40:00,222.87,223.15,222.86,222.98,5806.0,217.2914,217.5644,217.2817,217.3987,5806.0
2024-05-15 11:50:00,223.03,223.15,222.71,223.08,22184.0,217.4474,217.5644,217.1354,217.4962,22184.0
2024-05-15 12:00:00,223.08,223.33,222.81,223.02,10470.0,217.4962,217.7399,217.2329,217.4377,10470.0
2024-05-15 12:10:00,223.03,223.17,223.02,223.11,4059.0,217.4474,217.5839,217.4377,217.5254,4059.0
2024-05-15 12:20:00,223.09,223.1,222.85,222.89,7662.0,217.5059,217.5157,217.2719,217.3109,7662.0
2024-05-15 12:30:00,222.84,222.88,222.74,222.8,5616.0,217.2622,217.3012,217.1647,217.2232,5616.0
2024-05-15 12:40:00,222.86,223.0,222.8,222.9,5699.0,217.2817,217.4182,217.2232,217.3207,5699.0
2024-05-15 12:50:00,222.89,223.06,222.81,222.82,3955.0,217.3109,217.4767,217.2329,217.2427,3955.0
2024-05-15 13:00:00,222.92,222.92,222.71,222.72,2036.0,217.3402,217.3402,217.1354,217.1452,2036.0
2024-05-15 13:10:00,222.78,222.81,222.51,222.51,1822.0,217.2037,217.2329,216.9404,216.9404,1822.0
2024-05-15 13:20:00,222.56,222.56,222.12,222.13,2888.0,216.9892,216.9892,216.5602,216.57,2888.0
2024-05-15 13:30:00,222.21,222.35,222.1,222.11,4509.0,216.648,216.7844,216.5407,216.5505,4509.0
2024-05-15 13:40:00,222.09,222.23,221.58,221.64,11482.0,216.531,216.6675,216.0337,216.0922,11482.0
2024-05-15 13:50:00,221.77,221.81,221.48,221.65,7072.0,216.219,216.258,215.9362,216.102,7072.0
2024-05-15 14:00:00,221.69,221.83,221.64,221.64,3574.0,216.141,216.2775,216.0922,216.0922,3574.0
2024-05-15 14:10:00,221.76,221.89,221.7,221.72,7763.0,216.2092,216.336,216.1507,216.1702,7763.0
2024-05-15 14:20:00,221.76,221.93,221.57,221.92,6269.0,216.2092,216.375,216.024,216.3652,6269.0
2024-05-15 14:30:00,221.96,222.04,221.69,221.83,2813.0,216.4042,216.4822,216.141,216.2775,2813.0
2024-05-15 14:40:00,221.84,221.92,221.76,221.81,4154.0,216.2872,216.3652,216.2092,216.258,4154.0
2024-05-15 14:50:00,221.83,221.87,221.76,221.78,2207.0,216.2775,216.3165,216.2092,216.2287,2207.0
2024-05-15 15:00:00,221.81,221.81,221.62,221.81,2759.0,216.258,216.258,216.0727,216.258,2759.0
2024-05-15 15:10:00,221.86,222.02,221.8,221.85,8866.0,216.3067,216.4627,216.2482,216.297,8866.0
2024-05-15 15:20:00,221.87,221.95,221.82,221.89,6782.0,216.3165,216.3945,216.2677,216.336,6782.0
2024-05-15 15:30:00,221.8,221.86,221.59,221.79,6807.0,216.2482,216.3067,216.0435,216.2385,6807.0
2024-05-15 15:40:00,221.75,221.86,221.69,221.78,7335.0,216.1995,216.3067,216.141,216.2287,7335.0
2024-05-15 15:50:00,221.81,222.54,221.75,222.17,46354.0,216.258,216.9697,216.1995,216.609,46354.0
2024-05-16 09:30:00,222.15,222.52,221.6,222.01,10767.0,216.5895,216.9502,216.0532,216.453,10767.0
2024-05-16 09:40:00,221.69,222.8,221.52,222.67,14896.0,216.141,217.2232,215.9752,217.0964,14896.0
2024-05-16 09:50:00,222.47,222.88,222.47,222.88,8381.0,216.9014,217.3012,216.9014,217.3012,8381.0
2024-05-16 10:00:00,222.88,223.12,222.73,223.12,7046.0,217.3012,217.5352,217.1549,217.5352,7046.0
2024-05-16 10:10:00,223.12,223.58,223.05,223.41,10515.0,217.5352,217.9837,217.4669,217.8179,10515.0
2024-05-16 10:20:00,223.31,223.31,222.92,222.92,4403.0,217.7204,217.7204,217.3402,217.3402,4403.0
2024-05-16 10:30:00,222.92,223.11,222.82,223.04,2395.0,217.3402,217.5254,217.2427,217.4572,2395.0
2024-05-16 10:40:00,223.14,223.52,223.14,223.44,3404.0,217.5547,217.9252,217.5547,217.8472,3404.0
2024-05-16 10:50:00,223.47,223.48,222.92,222.92,7799.0,217.8764,217.8862,217.3402,217.3402,7799.0
2024-05-16 11:00:00,222.84,222.84,221.76,222.4,14519.0,217.2622,217.2622,216.2092,216.8332,14519.0
2024-05-16 11:10:00,222.34,222.41,222.2,222.38,4796.0,216.7747,216.8429,216.6382,216.8137,4796.0
2024-05-16 11:20:00,222.3,222.72,222.3,222.55,8345.0,216.7357,217.1452,216.7357,216.9794,8345.0
2024-05-16 11:30:00,222.41,222.67,222.21,222.67,4579.0,216.8429,217.0964,216.648,217.0964,4579.0
2024-05-16 11:40:00,222.67,222.7,222.4,222.65,5998.0,217.0964,217.1257,216.8332,217.0769,5998.0
2024-05-16 11:50:00,222.58,222.68,222.51,222.55,6347.0,217.0087,217.1062,216.9404,216.9794,6347.0
2024-05-16 12:00:00,222.47,222.86,222.47,222.81,6497.0,216.9014,217.2817,216.9014,217.2329,6497.0
2024-05-16 12:10:00,222.84,222.9,222.56,222.72,11752.0,217.2622,217.3207,216.9892,217.1452,11752.0
2024-05-16 12:20:00,222.74,222.81,222.6,222.66,6894.0,217.1647,217.2329,217.0282,217.0867,6894.0
2024-05-16 12:30:00,222.69,222.69,222.47,222.62,5875.0,217.1159,217.1159,216.9014,217.0477,5875.0
2024-05-16 12:40:00,222.6,222.62,222.29,222.29,7235.0,217.0282,217.0477,216.7259,216.7259,7235.0
2024-05-16 12:50:00,222.36,222.52,222.16,222.33,17781.0,216.7942,216.9502,216.5992,216.7649,17781.0
2024-05-16 13:00:00,222.33,222.65,222.33,222.6,1725.0,216.7649,217.0769,216.7649,217.0282,1725.0
2024-05-16 13:10:00,222.58,222.81,222.58,222.81,1700.0,217.0087,217.2329,217.0087,217.2329,1700.0
2024-05-16 13:20:00,222.79,223.12,222.7,222.79,10410.0,217.2134,217.5352,217.1257,217.2134,10410.0
2024-05-16 13:30:00,222.83,223.04,222.63,222.82,4091.0,217.2524,217.4572,217.0574,217.2427,4091.0
2024-05-16 13:40:00,222.73,222.73,222.41,222.58,2967.0,217.1549,217.1549,216.8429,217.0087,2967.0
2024-05-16 13:50:00,222.54,222.73,222.39,222.68,13545.0,216.9697,217.1549,216.8234,217.1062,13545.0
2024-05-16 14:00:00,222.59,222.74,222.55,222.59,3229.0,217.0184,217.1647,216.9794,217.0184,3229.0
2024-05-16 14:10:00,222.59,222.6,222.45,222.49,3907.0,217.0184,217.0282,216.8819,216.9209,3907.0
2024-05-16 14:20:00,222.51,222.9,222.5,222.83,14797.0,216.9404,217.3207,216.9307,217.2524,14797.0
2024-05-16 14:30:00,222.83,222.9,222.6,222.72,2637.0,217.2524,217.3207,217.0282,217.1452,2637.0
2024-05-16 14:40:00,222.63,222.77,222.6,222.61,3812.0,217.0574,217.1939,217.0282,217.0379,3812.0
2024-05-16 14:50:00,222.64,222.64,222.42,222.59,5052.0,217.0672,217.0672,216.8527,217.0184,5052.0
2024-05-16 15:00:00,222.53,222.56,222.34,222.44,5113.0,216.9599,216.9892,216.7747,216.8722,5113.0
2024-05-16 15:10:00,222.44,222.62,221.96,222.08,10969.0,216.8722,217.0477,216.4042,216.5212,10969.0
2024-05-16 15:20:00,222.08,222.32,221.99,222.22,4586.0,216.5212,216.7552,216.4335,216.6577,4586.0
2024-05-16 15:30:00,222.22,222.37,222.06,222.06,4300.0,216.6577,216.8039,216.5017,216.5017,4300.0
2024-05-16 15:40:00,222.03,222.1,221.74,221.81,8334.0,216.4725,216.5407,216.1897,216.258,8334.0
2024-05-16 15:50:00,221.74,222.4,221.74,222.13,46619.0,216.1897,216.8332,216.1897,216.57,46619.0
2024-05-17 09:30:00,222.73,222.73,222.18,222.18,20177.0,217.1549,217.1549,216.6187,216.6187,20177.0
2024-05-17 09:40:00,222.06,222.36,221.72,221.9,4808.0,216.5017,216.7942,216.1702,216.3457,4808.0
2024-05-17 09:50:00,221.99,222.77,221.99,222.47,2134.0,216.4335,217.1939,216.4335,216.9014,2134.0
2024-05-17 10:00:00,222.45,222.45,221.9,221.97,3395.0,216.8819,216.8819,216.3457,216.414,3395.0
2024-05-17 10:10:00,222.02,222.15,221.81,221.86,5421.0,216.4627,216.5895,216.258,216.3067,5421.0
2024-05-17 10:20:00,221.89,222.05,221.86,221.99,1593.0,216.336,216.492,216.3067,216.4335,1593.0
2024-05-17 10:30:00,222.0,222.11,221.67,221.75,2747.0,216.4432,216.5505,216.1215,216.1995,2747.0
2024-05-17 10:40:00,221.68,221.68,221.35,221.46,2838.0,216.1312,216.1312,215.8095,215.9167,2838.0
2024-05-17 10:50:00,221.61,222.05,221.6,221.77,1000.0,216.063,216.492,216.0532,216.219,1000.0
2024-05-17 11:00:00,221.77,222.0,221.7,221.88,3246.0,216.219,216.4432,216.1507,216.3262,3246.0
2024-05-17 11:10:00,222.02,222.24,221.99,222.15,2480.0,216.4627,216.6772,216.4335,216.5895,2480.0
2024-05-17 11:20:00,222.23,222.23,222.02,222.02,3558.0,216.6675,216.6675,216.4627,216.4627,3558.0
2024-05-17 11:30:00,221.99,222.39,221.99,222.28,3112.0,216.4335,216.8234,216.4335,216.7162,3112.0
2024-05-17 11:40:00,222.29,222.72,222.29,222.72,1959.0,216.7259,217.1452,216.7259,217.1452,1959.0
2024-05-17 11:50:00,222.7,222.82,222.63,222.64,2350.0,217.1257,217.2427,217.0574,217.0672,2350.0
2024-05-17 12:00:00,222.48,222.73,222.48,222.65,1275.0,216.9112,217.1549,216.9112,217.0769,1275.0
2024-05-17 12:10:00,222.58,222.72,222.58,222.66,1639.0,217.0087,217.1452,217.0087,217.0867,1639.0
2024-05-17 12:20:00,222.6,222.73,222.4,222.73,5571.0,217.0282,217.1549,216.8332,217.1549,5571.0
2024-05-17 12:30:00,222.73,222.73,222.5,222.52,2655.0,217.1549,217.1549,216.9307,216.9502,2655.0
2024-05-17 12:40:00,222.6,222.76,222.56,222.62,4656.0,217.0282,217.1842,216.9892,217.0477,4656.0
2024-05-17 12:50:00,222.65,222.86,222.6,222.86,2508.0,217.0769,217.2817,217.0282,217.2817,2508.0
2024-05-17 13:00:00,222.86,223.05,222.78,223.03,6002.0,217.2817,217.4669,217.2037,217.4474,6002.0
2024-05-17 13:10:00,223.04,223.04,222.86,222.99,4143.0,217.4572,217.4572,217.2817,217.4084,4143.0
2024-05-17 13:20:00,222.99,223.13,222.99,223.12,1765.0,217.4084,217.5449,217.4084,217.5352,1765.0
2024-05-17 13:30:00,223.06,223.17,223.05,223.09,2400.0,217.4767,217.5839,217.4669,217.5059,2400.0
2024-05-17 13:40:00,223.07,223.14,223.03,223.14,2315.0,217.4864,217.5547,217.4474,217.5547,2315.0
2024-05-17 13:50:00,223.21,223.49,223.16,223.31,8851.0,217.6229,217.8959,217.5742,217.7204,8851.0
2024-05-17 14:00:00,223.29,223.35,223.24,223.28,1504.0,217.7009,217.7594,217.6522,217.6912,1504.0
2024-05-17 14:10:00,223.21,223.36,223.21,223.36,2488.0,217.6229,217.7692,217.6229,217.7692,2488.0
2024-05-17 14:20:00,223.31,223.55,223.27,223.39,2594.0,217.7204,217.9544,217.6814,217.7984,2594.0
2024-05-17 14:30:00,223.53,223.59,223.4,223.41,3266.0,217.9349,217.9934,217.8082,217.8179,3266.0
2024-05-17 14:40:00,223.4,223.47,223.4,223.44,1332.0,217.8082,217.8764,217.8082,217.8472,1332.0
2024-05-17 14:50:00,223.46,223.59,223.4,223.51,3297.0,217.8667,217.9934,217.8082,217.9154,3297.0
2024-05-17 15:00:00,223.45,223.61,223.45,223.61,1401.0,217.8569,218.0129,217.8569,218.0129,1401.0
2024-05-17 15:10:00,223.59,223.69,223.55,223.63,3062.0,217.9934,218.0909,217.9544,218.0324,3062.0
2024-05-17 15:20:00,223.7,223.73,223.6,223.7,5386.0,218.1007,218.1299,218.0032,218.1007,5386.0
2024-05-17 15:30:00,223.67,223.76,223.35,223.71,35085.0,218.0714,218.1592,217.7594,218.1104,35085.0
2024-05-17 15:40:00,223.7,223.7,223.31,223.32,5461.0,218.1007,218.1007,217.7204,217.7302,5461.0
2024-05-17 15:50:00,223.32,223.78,223.31,223.65,28262.0,217.7302,218.1787,217.7204,218.0519,28262.0
2024-05-20 09:30:00,224.19,224.19,223.42,223.93,12929.0,218.5784,218.5784,217.8277,218.3249,12929.0
2024-05-20 09:40:00,223.68,224.29,223.67,223.78,2722.0,218.0812,218.6759,218.0714,218.1787,2722.0
2024-05-20 09:50:00,224.12,224.16,223.62,223.72,6698.0,218.5101,218.5491,218.0227,218.1202,6698.0
2024-05-20 10:00:00,223.71,224.01,223.56,224.01,5184.0,218.1104,218.4029,217.9642,218.4029,5184.0
2024-05-20 10:10:00,224.02,224.34,223.69,223.71,5340.0,218.4126,218.7246,218.0909,218.1104,5340.0
2024-05-20 10:20:00,223.71,223.8,223.59,223.59,5401.0,218.1104,218.1982,217.9934,217.9934,5401.0
2024-05-20 10:30:00,223.52,223.63,223.47,223.5,4187.0,217.9252,218.0324,217.8764,217.9057,4187.0
2024-05-20 10:40:00,223.46,224.02,223.45,223.97,5149.0,217.8667,218.4126,217.8569,218.3639,5149.0
2024-05-20 10:50:00,223.97,223.97,223.71,223.83,3720.0,218.3639,218.3639,218.1104,218.2274,3720.0
2024-05-20 11:00:00,223.83,223.83,223.56,223.56,2482.0,218.2274,218.2274,217.9642,217.9642,2482.0
2024-05-20 11:10:00,223.64,223.86,223.58,223.77,3848.0,218.0422,218.2567,217.9837,218.1689,3848.0
2024-05-20 11:20:00,223.77,223.95,223.63,223.87,6189.0,218.1689,218.3444,218.0324,218.2664,6189.0
2024-05-20 11:30:00,223.86,223.92,223.64,223.72,5480.0,218.2567,218.3151,218.0422,218.1202,5480.0
2024-05-20 11:40:00,223.81,223.87,223.59,223.84,8202.0,218.2079,218.2664,217.9934,218.2372,8202.0
2024-05-20 11:50:00,223.76,223.9,223.72,223.77,2600.0,218.1592,218.2956,218.1202,218.1689,2600.0
2024-05-20 12:00:00,223.81,223.83,223.74,223.78,4102.0,218.2079,218.2274,218.1397,218.1787,4102.0
2024-05-20 12:10:00,223.78,223.96,223.73,223.84,4695.0,218.1787,218.3541,218.1299,218.2372,4695.0
2024-05-20 12:20:00,223.79,223.83,223.69,223.78,3310.0,218.1884,218.2274,218.0909,218.1787,3310.0
2024-05-20 12:30:00,223.75,223.81,223.68,223.75,1765.0,218.1494,218.2079,218.0812,218.1494,1765.0
2024-05-20 12:40:00,223.75,223.75,223.6,223.67,4462.0,218.1494,218.1494,218.0032,218.0714,4462.0
2024-05-20 12:50:00,223.67,223.7,223.59,223.68,3297.0,218.0714,218.1007,217.9934,218.0812,3297.0
2024-05-20 13:00:00,223.66,223.8,223.66,223.76,1653.0,218.0617,218.1982,218.0617,218.1592,1653.0
2024-05-20 13:10:00,223.78,223.8,223.61,223.62,2556.0,218.1787,218.1982,218.0129,218.0227,2556.0
2024-05-20 13:20:00,223.6,223.67,223.54,223.63,6998.0,218.0032,218.0714,217.9447,218.0324,6998.0
2024-05-20 13:30:00,223.6,223.6,223.42,223.58,6866.0,218.0032,218.0032,217.8277,217.9837,6866.0
2024-05-20 13:40:00,223.54,223.64,223.4,223.49,6384.0,217.9447,218.0422,217.8082,217.8959,6384.0
2024-05-20 13:50:00,223.49,223.58,223.46,223.58,4219.0,217.8959,217.9837,217.8667,217.9837,4219.0
2024-05-20 14:00:00,223.52,223.52,223.16,223.34,10050.0,217.9252,217.9252,217.5742,217.7497,10050.0
2024-05-20 14:10:00,223.25,223.57,223.23,223.52,3752.0,217.6619,217.9739,217.6424,217.9252,3752.0
2024-05-20 14:20:00,223.53,223.58,223.43,223.5,3662.0,217.9349,217.9837,217.8374,217.9057,3662.0
2024-05-20 14:30:00,223.45,223.66,223.45,223.46,5655.0,217.8569,218.0617,217.8569,217.8667,5655.0
2024-05-20 14:40:00,223.5,223.59,223.33,223.45,27171.0,217.9057,217.9934,217.7399,217.8569,27171.0
2024-05-20 14:50:00,223.39,223.41,223.25,223.4,4288.0,217.7984,217.8179,217.6619,217.8082,4288.0
2024-05-20 15:00:00,223.36,223.54,223.36,223.53,2125.0,217.7692,217.9447,217.7692,217.9349,2125.0
2024-05-20 15:10:00,223.47,223.6,223.35,223.5,2486.0,217.8764,218.0032,217.7594,217.9057,2486.0
2024-05-20 15:20:00,223.53,223.61,223.48,223.51,4904.0,217.9349,218.0129,217.8862,217.9154,4904.0
2024-05-20 15:30:00,223.49,223.54,223.19,223.19,11283.0,217.8959,217.9447,217.6034,217.6034,11283.0
2024-05-20 15:40:00,223.28,223.37,223.21,223.29,8487.0,217.6912,217.7789,217.6229,217.7009,8487.0
2024-05-20 15:50:00,223.32,223.73,223.27,223.62,49127.0,217.7302,218.1299,217.6814,218.0227,49127.0
2024-05-21 09:30:00,223.85,224.21,223.85,224.21,7250.0,218.2469,218.5979,218.2469,218.5979,7250.0
2024-05-21 09:40:00,224.18,224.65,224.17,224.38,4055.0,218.5686,219.0269,218.5589,218.7636,4055.0
2024-05-21 09:50:00,224.18,224.43,224.11,224.18,5966.0,218.5686,218.8124,218.5004,218.5686,5966.0
2024-05-21 10:00:00,224.31,224.65,224.21,224.65,4962.0,218.6954,219.0269,218.5979,219.0269,4962.0
2024-05-21 10:10:00,224.65,224.78,224.58,224.67,1884.0,219.0269,219.1536,218.9586,219.0464,1884.0
2024-05-21 10:20:00,224.68,224.77,224.44,224.51,4354.0,219.0561,219.1439,218.8221,218.8904,4354.0
2024-05-21 10:30:00,224.49,224.68,224.44,224.61,5614.0,218.8709,219.0561,218.8221,218.9879,5614.0
2024-05-21 10:40:00,224.68,225.24,224.6,225.08,18669.0,219.0561,219.6021,218.9781,219.4461,18669.0
2024-05-21 10:50:00,225.16,225.16,224.69,224.76,9951.0,219.5241,219.5241,219.0659,219.1341,9951.0
2024-05-21 11:00:00,224.75,225.0,224.66,224.91,5435.0,219.1244,219.3681,219.0366,219.2804,5435.0
2024-05-21 11:10:00,224.9,225.49,224.81,225.49,2501.0,219.2706,219.8459,219.1829,219.8459,2501.0
2024-05-21 11:20:00,225.39,225.46,225.3,225.4,2589.0,219.7484,219.8166,219.6606,219.7581,2589.0
2024-05-21 11:30:00,225.36,225.48,225.0,225.0,3722.0,219.7191,219.8361,219.3681,219.3681,3722.0
2024-05-21 11:40:00,225.0,225.36,225.0,225.21,2789.0,219.3681,219.7191,219.3681,219.5729,2789.0
2024-05-21 11:50:00,225.25,225.29,225.06,225.09,1785.0,219.6119,219.6509,219.4266,219.4559,1785.0
2024-05-21 12:00:00,225.26,225.26,225.1,225.1,1584.0,219.6216,219.6216,219.4656,219.4656,1584.0
2024-05-21 12:10:00,225.21,225.26,225.1,225.26,2462.0,219.5729,219.6216,219.4656,219.6216,2462.0
2024-05-21 12:20:00,225.23,225.5,225.19,225.44,1808.0,219.5924,219.8556,219.5534,219.7971,1808.0
2024-05-21 12:30:00,225.5,225.79,225.49,225.74,3566.0,219.8556,220.1383,219.8459,220.0896,3566.0
2024-05-21 12:40:00,225.79,225.79,225.64,225.69,1402.0,220.1383,220.1383,219.9921,220.0408,1402.0
2024-05-21 12:50:00,225.63,225.76,225.57,225.65,3943.0,219.9823,220.1091,219.9238,220.0018,3943.0
2024-05-21 13:00:00,225.64,225.7,225.58,225.61,9729.0,219.9921,220.0506,219.9336,219.9628,9729.0
2024-05-21 13:10:00,225.57,225.57,225.25,225.38,2434.0,219.9238,219.9238,219.6119,219.7386,2434.0
2024-05-21 13:20:00,225.31,225.31,225.1,225.15,3008.0,219.6704,219.6704,219.4656,219.5144,3008.0
2024-05-21 13:30:00,225.08,225.28,225.06,225.24,2578.0,219.4461,219.6411,219.4266,219.6021,2578.0
2024-05-21 13:40:00,225.31,225.6,225.31,225.53,3158.0,219.6704,219.9531,219.6704,219.8848,3158.0
2024-05-21 13:50:00,225.55,225.82,225.55,225.79,4658.0,219.9043,220.1676,219.9043,220.1383,4658.0
2024-05-21 14:00:00,225.79,225.9,225.67,225.7,9400.0,220.1383,220.2456,220.0213,220.0506,9400.0
2024-05-21 14:10:00,225.68,225.76,225.61,225.61,16038.0,220.0311,220.1091,219.9628,219.9628,16038.0
2024-05-21 14:20:00,225.62,225.7,225.48,225.51,2210.0,219.9726,220.0506,219.8361,219.8654,2210.0
2024-05-21 14:30:00,225.51,225.61,225.29,225.29,2508.0,219.8654,219.9628,219.6509,219.6509,2508.0
2024-05-21 14:40:00,225.32,225.59,225.32,225.47,6461.0,219.6801,219.9433,219.6801,219.8264,6461.0
2024-05-21 14:50:00,225.45,225.45,225.06,225.06,6803.0,219.8069,219.8069,219.4266,219.4266,6803.0
2024-05-21 15:00:00,225.22,225.5,225.14,225.43,9831.0,219.5826,219.8556,219.5046,219.7874,9831.0
2024-05-21 15:10:00,225.42,225.52,225.23,225.52,118674.0,219.7776,219.8751,219.5924,219.8751,118674.0
2024-05-21 15:20:00,225.52,225.6,225.38,225.6,5198.0,219.8751,219.9531,219.7386,219.9531,5198.0
2024-05-21 15:30:00,225.53,225.82,225.53,225.65,3489.0,219.8848,220.1676,219.8848,220.0018,3489.0
2024-05-21 15:40:00,225.71,225.75,225.53,225.55,5456.0,220.0603,220.0993,219.8848,219.9043,5456.0
2024-05-21 15:50:00,225.53,225.62,225.16,225.24,35362.0,219.8848,219.9726,219.5241,219.6021,35362.0
2024-05-22 09:30:00,224.0,224.81,224.0,224.73,7763.0,218.3931,219.1829,218.3931,219.1049,7763.0
2024-05-22 09:40:00,224.74,225.13,224.5,225.13,7509.0,219.1146,219.4949,218.8806,219.4949,7509.0
2024-05-22 09:50:00,225.16,225.77,225.11,225.69,5985.0,219.5241,220.1188,219.4754,220.0408,5985.0
2024-05-22 10:00:00,225.68,225.72,225.39,225.39,3132.0,220.0311,220.0701,219.7484,219.7484,3132.0
2024-05-22 10:10:00,225.41,225.54,225.24,225.54,8224.0,219.7679,219.8946,219.6021,219.8946,8224.0
2024-05-22 10:20:00,225.65,225.65,225.41,225.56,5780.0,220.0018,220.0018,219.7679,219.9141,5780.0
2024-05-22 10:30:00,225.43,225.68,225.43,225.54,6705.0,219.7874,220.0311,219.7874,219.8946,6705.0
2024-05-22 10:40:00,225.61,225.62,225.16,225.2,13971.0,219.9628,219.9726,219.5241,219.5631,13971.0
2024-05-22 10:50:00,225.38,225.45,225.19,225.33,3526.0,219.7386,219.8069,219.5534,219.6899,3526.0
2024-05-22 11:00:00,225.38,225.38,224.86,225.01,38397.0,219.7386,219.7386,219.2316,219.3779,38397.0
2024-05-22 11:10:00,225.01,225.11,224.81,224.9,23795.0,219.3779,219.4754,219.1829,219.2706,23795.0
2024-05-22 11:20:00,224.9,225.06,224.81,224.91,4898.0,219.2706,219.4266,219.1829,219.2804,4898.0
2024-05-22 11:30:00,224.9,225.03,224.86,224.9,3502.0,219.2706,219.3974,219.2316,219.2706,3502.0
2024-05-22 11:40:00,224.95,225.13,224.94,225.0,2429.0,219.3194,219.4949,219.3096,219.3681,2429.0
2024-05-22 11:50:00,225.0,225.16,224.94,225.0,3570.0,219.3681,219.5241,219.3096,219.3681,3570.0
2024-05-22 12:00:00,225.0,225.13,224.92,225.02,4049.0,219.3681,219.4949,219.2901,219.3876,4049.0
2024-05-22 12:10:00,225.02,225.22,225.02,225.15,4151.0,219.3876,219.5826,219.3876,219.5144,4151.0
2024-05-22 12:20:00,225.17,225.27,225.16,225.21,1726.0,219.5339,219.6314,219.5241,219.5729,1726.0
2024-05-22 12:30:00,225.27,225.37,225.25,225.36,1323.0,219.6314,219.7289,219.6119,219.7191,1323.0
2024-05-22 12:40:00,225.42,225.56,225.42,225.56,2206.0,219.7776,219.9141,219.7776,219.9141,2206.0
2024-05-22 12:50:00,225.5,225.6,225.46,225.46,1631.0,219.8556,219.9531,219.8166,219.8166,1631.0
2024-05-22 13:00:00,225.47,225.49,225.4,225.4,3000.0,219.8264,219.8459,219.7581,219.7581,3000.0
2024-05-22 13:10:00,225.39,225.39,225.17,225.19,3185.0,219.7484,219.7484,219.5339,219.5534,3185.0
2024-05-22 13:20:00,225.15,225.18,224.96,225.05,34422.0,219.5144,219.5436,219.3291,219.4169,34422.0
2024-05-22 13:30:00,225.17,225.17,225.01,225.09,2484.0,219.5339,219.5339,219.3779,219.4559,2484.0
2024-05-22 13:40:00,225.16,225.18,225.05,225.05,933.0,219.5241,219.5436,219.4169,219.4169,933.0
2024-05-22 13:50:00,225.12,225.12,224.98,225.0,5079.0,219.4851,219.4851,219.3486,219.3681,5079.0
2024-05-22 14:00:00,224.89,225.0,224.62,224.89,6640.0,219.2609,219.3681,218.9976,219.2609,6640.0
2024-05-22 14:10:00,224.9,225.01,224.85,225.01,11608.0,219.2706,219.3779,219.2219,219.3779,11608.0
2024-05-22 14:20:00,225.0,225.03,224.71,224.82,42063.0,219.3681,219.3974,219.0854,219.1926,42063.0
2024-05-22 14:30:00,224.81,224.88,224.72,224.86,6412.0,219.1829,219.2511,219.0951,219.2316,6412.0
2024-05-22 14:40:00,224.86,224.92,224.46,224.56,27468.0,219.2316,219.2901,218.8416,218.9391,27468.0
2024-05-22 14:50:00,224.63,224.92,224.46,224.92,17022.0,219.0074,219.2901,218.8416,219.2901,17022.0
2024-05-22 15:00:00,224.86,225.19,224.86,224.89,4917.0,219.2316,219.5534,219.2316,219.2609,4917.0
2024-05-22 15:10:00,224.97,225.13,224.83,224.95,4479.0,219.3389,219.4949,219.2024,219.3194,4479.0
2024-05-22 15:20:00,224.93,225.0,224.83,224.95,8154.0,219.2999,219.3681,219.2024,219.3194,8154.0
2024-05-22 15:30:00,224.96,225.3,224.96,225.02,7347.0,219.3291,219.6606,219.3291,219.3876,7347.0
2024-05-22 15:40:00,224.99,225.06,224.84,224.89,9027.0,219.3584,219.4266,219.2121,219.2609,9027.0
2024-05-22 15:50:00,224.91,225.43,224.84,225.42,39961.0,219.2804,219.7874,219.2121,219.7776,39961.0
2024-05-23 09:30:00,225.01,225.01,223.72,224.41,26264.0,219.3779,219.3779,218.1202,218.7929,26264.0
2024-05-23 09:40:00,224.47,224.82,224.33,224.33,91896.0,218.8514,219.1926,218.7149,218.7149,91896.0
2024-05-23 09:50:00,224.17,224.36,223.14,223.69,8640.0,218.5589,218.7441,217.5547,218.0909,8640.0
2024-05-23 10:00:00,223.7,223.81,222.78,222.78,4423.0,218.1007,218.2079,217.2037,217.2037,4423.0
2024-05-23 10:10:00,223.01,223.74,222.82,223.68,4385.0,217.4279,218.1397,217.2427,218.0812,4385.0
2024-05-23 10:20:00,223.55,224.02,223.55,224.02,1471.0,217.9544,218.4126,217.9544,218.4126,1471.0
2024-05-23 10:30:00,223.65,224.13,223.6,224.1,4745.0,218.0519,218.5199,218.0032,218.4906,4745.0
2024-05-23 10:40:00,224.27,224.57,224.19,224.57,3817.0,218.6564,218.9489,218.5784,218.9489,3817.0
2024-05-23 10:50:00,224.42,224.81,224.37,224.59,7700.0,218.8026,219.1829,218.7539,218.9684,7700.0
2024-05-23 11:00:00,224.44,224.45,223.98,224.31,6280.0,218.8221,218.8319,218.3736,218.6954,6280.0
2024-05-23 11:10:00,224.39,224.45,224.04,224.12,6096.0,218.7734,218.8319,218.4321,218.5101,6096.0
2024-05-23 11:20:00,224.11,224.47,224.11,224.15,4580.0,218.5004,218.8514,218.5004,218.5394,4580.0
2024-05-23 11:30:00,224.2,224.3,224.06,224.16,4580.0,218.5881,218.6856,218.4516,218.5491,4580.0
2024-05-23 11:40:00,224.11,224.32,224.11,224.31,2807.0,218.5004,218.7051,218.5004,218.6954,2807.0
2024-05-23 11:50:00,224.34,224.51,224.28,224.28,3282.0,218.7246,218.8904,218.6661,218.6661,3282.0
2024-05-23 12:00:00,224.2,224.3,224.1,224.25,8928.0,218.5881,218.6856,218.4906,218.6369,8928.0
2024-05-23 12:10:00,224.14,224.26,223.99,224.05,30575.0,218.5296,218.6466,218.3834,218.4419,30575.0
2024-05-23 12:20:00,224.12,224.26,224.1,224.1,1992.0,218.5101,218.6466,218.4906,218.4906,1992.0
2024-05-23 12:30:00,224.18,224.28,224.12,224.12,3033.0,218.5686,218.6661,218.5101,218.5101,3033.0
2024-05-23 12:40:00,224.09,224.23,224.07,224.1,4871.0,218.4809,218.6174,218.4614,218.4906,4871.0
2024-05-23 12:50:00,224.11,224.17,223.93,224.1,51806.0,218.5004,218.5589,218.3249,218.4906,51806.0
2024-05-23 13:00:00,224.12,224.14,224.07,224.09,1690.0,218.5101,218.5296,218.4614,218.4809,1690.0
2024-05-23 13:10:00,224.11,224.42,224.1,224.16,9643.0,218.5004,218.8026,218.4906,218.5491,9643.0
2024-05-23 13:20:00,224.15,224.23,223.74,224.23,124703.0,218.5394,218.6174,218.1397,218.6174,124703.0
2024-05-23 13:30:00,224.19,224.29,223.94,223.95,3227.0,218.5784,218.6759,218.3346,218.3444,3227.0
2024-05-23 13:40:00,224.0,224.0,223.78,223.9,2263.0,218.3931,218.3931,218.1787,218.2956,2263.0
2024-05-23 13:50:00,223.92,224.01,223.75,223.85,3935.0,218.3151,218.4029,218.1494,218.2469,3935.0
2024-05-23 14:00:00,223.83,223.84,223.49,223.57,5162.0,218.2274,218.2372,217.8959,217.9739,5162.0
2024-05-23 14:10:00,223.65,223.79,223.55,223.64,27018.0,218.0519,218.1884,217.9544,218.0422,27018.0
2024-05-23 14:20:00,223.62,223.83,223.61,223.79,8771.0,218.0227,218.2274,218.0129,218.1884,8771.0
2024-05-23 14:30:00,223.79,223.86,223.66,223.86,8447.0,218.1884,218.2567,218.0617,218.2567,8447.0
2024-05-23 14:40:00,223.86,223.86,223.64,223.74,6581.0,218.2567,218.2567,218.0422,218.1397,6581.0
2024-05-23 14:50:00,223.67,223.73,223.53,223.56,18199.0,218.0714,218.1299,217.9349,217.9642,18199.0
2024-05-23 15:00:00,223.52,223.57,223.24,223.34,3438.0,217.9252,217.9739,217.6522,217.7497,3438.0
2024-05-23 15:10:00,223.46,223.67,223.46,223.56,11620.0,217.8667,218.0714,217.8667,217.9642,11620.0
2024-05-23 15:20:00,223.5,223.51,223.03,223.22,98558.0,217.9057,217.9154,217.4474,217.6327,98558.0
2024-05-23 15:30:00,223.22,223.34,223.06,223.06,5997.0,217.6327,217.7497,217.4767,217.4767,5997.0
2024-05-23 15:40:00,223.01,223.03,222.46,222.61,7783.0,217.4279,217.4474,216.8917,217.0379,7783.0
2024-05-23 15:50:00,222.67,223.23,222.6,223.16,60479.0,217.0964,217.6424,217.0282,217.5742,60479.0
2024-05-24 09:30:00,223.83,224.17,223.36,223.78,7261.0,218.2274,218.5589,217.7692,218.1787,7261.0
2024-05-24 09:40:00,223.56,223.61,223.2,223.28,2368.0,217.9642,218.0129,217.6132,217.6912,2368.0
2024-05-24 09:50:00,223.25,223.28,222.7,222.76,3797.0,217.6619,217.6912,217.1257,217.1842,3797.0
2024-05-24 10:00:00,222.79,222.92,222.58,222.84,3062.0,217.2134,217.3402,217.0087,217.2622,3062.0
2024-05-24 10:10:00,222.98,222.98,222.39,222.47,2556.0,217.3987,217.3987,216.8234,216.9014,2556.0
2024-05-24 10:20:00,222.36,222.49,222.27,222.47,2261.0,216.7942,216.9209,216.7064,216.9014,2261.0
2024-05-24 10:30:00,222.49,222.65,222.47,222.61,1434.0,216.9209,217.0769,216.9014,217.0379,1434.0
2024-05-24 10:40:00,222.57,222.77,222.46,222.77,3232.0,216.9989,217.1939,216.8917,217.1939,3232.0
2024-05-24 10:50:00,222.73,222.88,222.69,222.7,1400.0,217.1549,217.3012,217.1159,217.1257,1400.0
2024-05-24 11:00:00,222.75,223.18,222.75,223.18,2821.0,217.1744,217.5937,217.1744,217.5937,2821.0
2024-05-24 11:10:00,223.12,223.13,223.08,223.13,2400.0,217.5352,217.5449,217.4962,217.5449,2400.0
2024-05-24 11:20:00,223.03,223.06,222.64,222.64,2971.0,217.4474,217.4767,217.0672,217.0672,2971.0
2024-05-24 11:30:00,222.64,222.9,222.61,222.71,6324.0,217.0672,217.3207,217.0379,217.1354,6324.0
2024-05-24 11:40:00,222.66,222.83,222.66,222.83,5019.0,217.0867,217.2524,217.0867,217.2524,5019.0
2024-05-24 11:50:00,222.81,222.99,222.8,222.97,1632.0,217.2329,217.4084,217.2232,217.3889,1632.0
2024-05-24 12:00:00,222.9,223.11,222.86,223.11,1618.0,217.3207,217.5254,217.2817,217.5254,1618.0
2024-05-24 12:10:00,223.09,223.1,222.89,222.92,773.0,217.5059,217.5157,217.3109,217.3402,773.0
2024-05-24 12:20:00,222.85,223.0,222.84,223.0,2056.0,217.2719,217.4182,217.2622,217.4182,2056.0
2024-05-24 12:30:00,222.94,222.99,222.82,222.9,3983.0,217.3597,217.4084,217.2427,217.3207,3983.0
2024-05-24 12:40:00,222.9,223.0,222.9,222.99,1051.0,217.3207,217.4182,217.3207,217.4084,1051.0
2024-05-24 12:50:00,222.91,222.98,222.79,222.81,1061.0,217.3304,217.3987,217.2134,217.2329,1061.0
2024-05-24 13:00:00,222.8,222.88,222.74,222.88,2522.0,217.2232,217.3012,217.1647,217.3012,2522.0
2024-05-24 13:10:00,222.92,223.22,222.9,223.21,1102.0,217.3402,217.6327,217.3207,217.6229,1102.0
2024-05-24 13:20:00,223.2,223.25,223.19,223.21,600.0,217.6132,217.6619,217.6034,217.6229,600.0
2024-05-24 13:30:00,223.26,223.26,223.12,223.12,1685.0,217.6717,217.6717,217.5352,217.5352,1685.0
2024-05-24 13:40:00,223.15,223.19,223.1,223.18,1474.0,217.5644,217.6034,217.5157,217.5937,1474.0
2024-05-24 13:50:00,223.19,223.2,223.05,223.1,1943.0,217.6034,217.6132,217.4669,217.5157,1943.0
2024-05-24 14:00:00,223.11,223.15,223.03,223.15,844.0,217.5254,217.5644,217.4474,217.5644,844.0
2024-05-24 14:10:00,223.08,223.08,222.92,222.92,1297.0,217.4962,217.4962,217.3402,217.3402,1297.0
2024-05-24 14:20:00,222.91,222.91,222.75,222.82,2639.0,217.3304,217.3304,217.1744,217.2427,2639.0
2024-05-24 14:30:00,222.89,223.01,222.89,223.0,1241.0,217.3109,217.4279,217.3109,217.4182,1241.0
2024-05-24 14:40:00,223.02,223.23,223.01,223.07,2579.0,217.4377,217.6424,217.4279,217.4864,2579.0
2024-05-24 14:50:00,223.05,223.05,222.67,222.73,2676.0,217.4669,217.4669,217.0964,217.1549,2676.0
2024-05-24 15:00:00,222.72,222.87,222.67,222.78,3134.0,217.1452,217.2914,217.0964,217.2037,3134.0
2024-05-24 15:10:00,222.78,222.91,222.78,222.85,3564.0,217.2037,217.3304,217.2037,217.2719,3564.0
2024-05-24 15:20:00,222.81,222.97,222.81,222.93,1754.0,217.2329,217.3889,217.2329,217.3499,1754.0
2024-05-24 15:30:00,222.89,223.11,222.89,223.06,2665.0,217.3109,217.5254,217.3109,217.4767,2665.0
2024-05-24 15:40:00,223.05,223.18,222.77,222.8,13328.0,217.4669,217.5937,217.1939,217.2232,13328.0
2024-05-24 15:50:00,222.84,223.3,222.84,223.25,27742.0,217.2622,217.7107,217.2622,217.6619,27742.0
2024-05-28 09:30:00,222.55,222.74,221.79,222.23,12817.0,216.9794,217.1647,216.2385,216.6675,12817.0
2024-05-28 09:40:00,222.01,222.62,222.01,222.43,2480.0,216.453,217.0477,216.453,216.8624,2480.0
2024-05-28 09:50:00,222.41,222.51,221.9,221.91,1559.0,216.8429,216.9404,216.3457,216.3555,1559.0
2024-05-28 10:00:00,221.9,221.98,221.03,221.03,2764.0,216.3457,216.4237,215.4975,215.4975,2764.0
2024-05-28 10:10:00,221.24,221.25,221.07,221.19,1200.0,215.7022,215.712,215.5365,215.6535,1200.0
2024-05-28 10:20:00,221.06,221.19,220.89,220.89,1888.0,215.5267,215.6535,215.361,215.361,1888.0
2024-05-28 10:30:00,220.79,220.88,220.64,220.64,3334.0,215.2635,215.3512,215.1172,215.1172,3334.0
2024-05-28 10:40:00,220.78,220.98,220.71,220.89,3386.0,215.2537,215.4487,215.1855,215.361,3386.0
2024-05-28 10:50:00,220.72,220.77,220.61,220.77,3867.0,215.1952,215.244,215.088,215.244,3867.0
2024-05-28 11:00:00,220.72,220.89,220.68,220.71,4396.0,215.1952,215.361,215.1562,215.1855,4396.0
2024-05-28 11:10:00,220.67,220.7,220.34,220.41,2637.0,215.1465,215.1757,214.8248,214.893,2637.0
2024-05-28 11:20:00,220.42,220.61,220.35,220.37,2594.0,214.9028,215.088,214.8345,214.854,2594.0
2024-05-28 11:30:00,220.36,220.45,220.0,220.26,15279.0,214.8443,214.932,214.4933,214.7468,15279.0
2024-05-28 11:40:00,220.29,220.43,220.24,220.38,3528.0,214.776,214.9125,214.7273,214.8638,3528.0
2024-05-28 11:50:00,220.43,220.43,220.08,220.08,3593.0,214.9125,214.9125,214.5713,214.5713,3593.0
2024-05-28 12:00:00,220.06,220.06,219.78,219.83,3995.0,214.5518,214.5518,214.2788,214.3275,3995.0
2024-05-28 12:10:00,219.79,219.9,219.75,219.79,4297.0,214.2885,214.3958,214.2495,214.2885,4297.0
2024-05-28 12:20:00,219.75,219.89,219.75,219.86,2125.0,214.2495,214.386,214.2495,214.3568,2125.0
2024-05-28 12:30:00,219.84,219.92,219.74,219.92,1901.0,214.3373,214.4153,214.2398,214.4153,1901.0
2024-05-28 12:40:00,219.9,220.14,219.82,220.0,8602.0,214.3958,214.6298,214.3178,214.4933,8602.0
2024-05-28 12:50:00,220.03,220.06,219.57,219.59,5477.0,214.5225,214.5518,214.074,214.0935,5477.0
2024-05-28 13:00:00,219.52,219.64,219.37,219.64,2455.0,214.0253,214.1423,213.879,214.1423,2455.0
2024-05-28 13:10:00,219.69,219.86,219.62,219.78,2328.0,214.191,214.3568,214.1228,214.2788,2328.0
2024-05-28 13:20:00,219.78,219.79,219.28,219.28,2190.0,214.2788,214.2885,213.7913,213.7913,2190.0
2024-05-28 13:30:00,219.36,219.39,219.27,219.27,1404.0,213.8693,213.8985,213.7815,213.7815,1404.0
2024-05-28 13:40:00,219.28,219.33,218.87,219.01,3127.0,213.7913,213.84,213.3916,213.528,3127.0
2024-05-28 13:50:00,219.0,219.03,218.88,219.03,1442.0,213.5183,213.5475,213.4013,213.5475,1442.0
2024-05-28 14:00:00,218.9,218.95,218.86,218.93,1387.0,213.4208,213.4696,213.3818,213.4501,1387.0
2024-05-28 14:10:00,218.93,219.1,218.82,219.1,3589.0,213.4501,213.6158,213.3428,213.6158,3589.0
2024-05-28 14:20:00,219.03,219.04,218.73,218.94,6679.0,213.5475,213.5573,213.2551,213.4598,6679.0
2024-05-28 14:30:00,218.94,218.94,218.75,218.78,2689.0,213.4598,213.4598,213.2746,213.3038,2689.0
2024-05-28 14:40:00,218.83,218.96,218.79,218.96,2473.0,213.3526,213.4793,213.3136,213.4793,2473.0
2024-05-28 14:50:00,218.9,219.26,218.78,219.26,4806.0,213.4208,213.7718,213.3038,213.7718,4806.0
2024-05-28 15:00:00,219.11,219.28,219.05,219.22,1419.0,213.6255,213.7913,213.567,213.7328,1419.0
2024-05-28 15:10:00,219.25,219.69,219.24,219.69,3924.0,213.762,214.191,213.7523,214.191,3924.0
2024-05-28 15:20:00,219.69,219.7,219.28,219.28,25274.0,214.191,214.2008,213.7913,213.7913,25274.0
2024-05-28 15:30:00,219.29,219.45,219.18,219.31,4654.0,213.801,213.957,213.6938,213.8205,4654.0
2024-05-28 15:40:00,219.28,219.7,219.15,219.61,9928.0,213.7913,214.2008,213.6645,214.113,9928.0
2024-05-28 15:50:00,219.59,219.7,218.57,218.9,77301.0,214.0935,214.2008,213.0991,213.4208,77301.0
2024-05-29 09:30:00,217.4,217.78,216.54,217.09,8795.0,211.9583,212.3288,211.1199,211.6561,8795.0
2024-05-29 09:40:00,217.23,217.39,216.82,216.99,7426.0,211.7926,211.9486,211.3929,211.5586,7426.0
2024-05-29 09:50:00,216.82,216.93,216.51,216.7,6231.0,211.3929,211.5001,211.0906,211.2759,6231.0
2024-05-29 10:00:00,216.69,217.23,216.61,217.08,2882.0,211.2661,211.7926,211.1881,211.6464,2882.0
2024-05-29 10:10:00,217.09,217.09,216.49,216.58,4347.0,211.6561,211.6561,211.0711,211.1589,4347.0
2024-05-29 10:20:00,216.58,216.59,215.98,216.48,8537.0,211.1589,211.1686,210.5739,211.0614,8537.0
2024-05-29 10:30:00,216.47,216.91,216.39,216.9,2994.0,211.0516,211.4806,210.9736,211.4709,2994.0
2024-05-29 10:40:00,216.9,216.9,216.32,216.32,3229.0,211.4709,211.4709,210.9054,210.9054,3229.0
2024-05-29 10:50:00,216.34,216.63,216.34,216.63,3349.0,210.9249,211.2076,210.9249,211.2076,3349.0
2024-05-29 11:00:00,216.63,216.94,216.55,216.56,4158.0,211.2076,211.5099,211.1296,211.1394,4158.0
2024-05-29 11:10:00,216.56,216.77,216.53,216.68,2769.0,211.1394,211.3441,211.1101,211.2564,2769.0
2024-05-29 11:20:00,216.7,216.97,216.7,216.93,3330.0,211.2759,211.5391,211.2759,211.5001,3330.0
2024-05-29 11:30:00,216.93,217.13,216.74,216.92,6290.0,211.5001,211.6951,211.3149,211.4904,6290.0
2024-05-29 11:40:00,216.97,217.1,216.89,217.07,4012.0,211.5391,211.6659,211.4611,211.6366,4012.0
2024-05-29 11:50:00,217.07,217.14,216.98,216.98,3729.0,211.6366,211.7049,211.5489,211.5489,3729.0
2024-05-29 12:00:00,216.9,216.91,216.63,216.75,2555.0,211.4709,211.4806,211.2076,211.3246,2555.0
2024-05-29 12:10:00,216.75,216.87,216.7,216.81,4703.0,211.3246,211.4416,211.2759,211.3831,4703.0
2024-05-29 12:20:00,216.74,216.92,216.68,216.8,3093.0,211.3149,211.4904,211.2564,211.3734,3093.0
2024-05-29 12:30:00,216.71,216.77,216.59,216.75,2443.0,211.2856,211.3441,211.1686,211.3246,2443.0
2024-05-29 12:40:00,216.75,216.83,216.64,216.81,1706.0,211.3246,211.4026,211.2174,211.3831,1706.0
2024-05-29 12:50:00,216.92,216.92,216.82,216.89,4652.0,211.4904,211.4904,211.3929,211.4611,4652.0
2024-05-29 13:00:00,216.96,216.96,216.65,216.72,5974.0,211.5294,211.5294,211.2271,211.2954,5974.0
2024-05-29 13:10:00,216.66,216.75,216.59,216.63,3367.0,211.2369,211.3246,211.1686,211.2076,3367.0
2024-05-29 13:20:00,216.63,216.9,216.63,216.84,3773.0,211.2076,211.4709,211.2076,211.4124,3773.0
2024-05-29 13:30:00,216.85,216.85,216.5,216.53,3250.0,211.4221,211.4221,211.0809,211.1101,3250.0
2024-05-29 13:40:00,216.59,216.6,216.42,216.45,3104.0,211.1686,211.1784,211.0029,211.0321,3104.0
2024-05-29 13:50:00,216.5,216.73,216.5,216.72,2107.0,211.0809,211.3051,211.0809,211.2954,2107.0
2024-05-29 14:00:00,216.62,216.67,216.46,216.54,4358.0,211.1979,211.2466,211.0419,211.1199,4358.0
2024-05-29 14:10:00,216.64,216.72,216.43,216.67,13934.0,211.2174,211.2954,211.0126,211.2466,13934.0
2024-05-29 14:20:00,216.75,216.9,216.75,216.79,3210.0,211.3246,211.4709,211.3246,211.3636,3210.0
2024-05-29 14:30:00,216.83,216.83,216.58,216.63,4343.0,211.4026,211.4026,211.1589,211.2076,4343.0
2024-05-29 14:40:00,216.6,216.6,216.36,216.39,3767.0,211.1784,211.1784,210.9444,210.9736,3767.0
2024-05-29 14:50:00,216.45,216.62,216.42,216.51,5325.0,211.0321,211.1979,211.0029,211.0906,5325.0
2024-05-29 15:00:00,216.53,216.68,216.4,216.4,4139.0,211.1101,211.2564,210.9834,210.9834,4139.0
2024-05-29 15:10:00,216.57,216.57,216.34,216.34,4660.0,211.1491,211.1491,210.9249,210.9249,4660.0
2024-05-29 15:20:00,216.43,216.64,216.34,216.51,6937.0,211.0126,211.2174,210.9249,211.0906,6937.0
2024-05-29 15:30:00,216.42,216.42,216.24,216.34,8608.0,211.0029,211.0029,210.8274,210.9249,8608.0
2024-05-29 15:40:00,216.34,216.34,215.99,215.99,10736.0,210.9249,210.9249,210.5836,210.5836,10736.0
2024-05-29 15:50:00,215.95,215.96,215.16,215.24,71665.0,210.5446,210.5544,209.7744,209.8524,71665.0
2024-05-30 09:30:00,216.24,217.46,216.11,216.88,15703.0,210.8274,212.0168,210.7006,211.4514,15703.0
2024-05-30 09:40:00,216.56,217.0,216.17,216.68,17118.0,211.1394,211.5684,210.7591,211.2564,17118.0
2024-05-30 09:50:00,216.5,216.95,216.34,216.77,7447.0,211.0809,211.5196,210.9249,211.3441,7447.0
2024-05-30 10:00:00,216.78,216.96,216.55,216.66,6591.0,211.3539,211.5294,211.1296,211.2369,6591.0
2024-05-30 10:10:00,216.77,217.04,216.64,216.98,5043.0,211.3441,211.6074,211.2174,211.5489,5043.0
2024-05-30 10:20:00,216.88,217.05,216.68,216.68,2391.0,211.4514,211.6171,211.2564,211.2564,2391.0
2024-05-30 10:30:00,216.75,216.91,216.49,216.81,7360.0,211.3246,211.4806,211.0711,211.3831,7360.0
2024-05-30 10:40:00,216.81,216.93,216.66,216.86,5173.0,211.3831,211.5001,211.2369,211.4319,5173.0
2024-05-30 10:50:00,216.9,216.92,216.37,216.43,5173.0,211.4709,211.4904,210.9541,211.0126,5173.0
2024-05-30 11:00:00,216.29,216.69,216.18,216.45,5247.0,210.8761,211.2661,210.7689,211.0321,5247.0
2024-05-30 11:10:00,216.46,216.76,216.46,216.54,5977.0,211.0419,211.3344,211.0419,211.1199,5977.0
2024-05-30 11:20:00,216.57,216.74,216.27,216.46,4954.0,211.1491,211.3149,210.8566,211.0419,4954.0
2024-05-30 11:30:00,216.46,216.58,216.46,216.5,4993.0,211.0419,211.1589,211.0419,211.0809,4993.0
2024-05-30 11:40:00,216.48,216.57,216.29,216.48,11638.0,211.0614,211.1491,210.8761,211.0614,11638.0
2024-05-30 11:50:00,216.47,216.69,216.37,216.69,8181.0,211.0516,211.2661,210.9541,211.2661,8181.0
2024-05-30 12:00:00,216.74,216.9,216.51,216.69,10764.0,211.3149,211.4709,211.0906,211.2661,10764.0
2024-05-30 12:10:00,216.71,216.81,216.34,216.46,15204.0,211.2856,211.3831,210.9249,211.0419,15204.0
2024-05-30 12:20:00,216.4,216.69,216.33,216.33,9927.0,210.9834,211.2661,210.9151,210.9151,9927.0
2024-05-30 12:30:00,216.34,216.51,216.31,216.42,6885.0,210.9249,211.0906,210.8956,211.0029,6885.0
2024-05-30 12:40:00,216.42,216.73,216.42,216.72,5692.0,211.0029,211.3051,211.0029,211.2954,5692.0
2024-05-30 12:50:00,216.66,216.95,216.66,216.95,5966.0,211.2369,211.5196,211.2369,211.5196,5966.0
2024-05-30 13:00:00,216.99,217.29,216.97,217.18,5399.0,211.5586,211.8511,211.5391,211.7439,5399.0
2024-05-30 13:10:00,217.09,217.21,216.86,216.93,8070.0,211.6561,211.7731,211.4319,211.5001,8070.0
2024-05-30 13:20:00,216.96,217.35,216.96,217.27,7988.0,211.5294,211.9096,211.5294,211.8316,7988.0
2024-05-30 13:30:00,217.22,217.42,216.98,217.23,6137.0,211.7829,211.9778,211.5489,211.7926,6137.0
2024-05-30 13:40:00,217.15,217.23,217.0,217.11,6864.0,211.7146,211.7926,211.5684,211.6756,6864.0
2024-05-30 13:50:00,217.08,217.1,216.93,217.04,3465.0,211.6464,211.6659,211.5001,211.6074,3465.0
2024-05-30 14:00:00,217.01,217.07,216.93,217.05,4642.0,211.5781,211.6366,211.5001,211.6171,4642.0
2024-05-30 14:10:00,217.06,217.54,217.02,217.49,16854.0,211.6269,212.0948,211.5879,212.0461,16854.0
2024-05-30 14:20:00,217.47,217.71,217.04,217.71,10855.0,212.0266,212.2606,211.6074,212.2606,10855.0
2024-05-30 14:30:00,217.71,217.71,217.52,217.59,6559.0,212.2606,212.2606,212.0753,212.1436,6559.0
2024-05-30 14:40:00,217.62,218.12,217.52,218.12,6404.0,212.1728,212.6603,212.0753,212.6603,6404.0
2024-05-30 14:50:00,218.12,218.32,218.07,218.2,8475.0,212.6603,212.8553,212.6116,212.7383,8475.0
2024-05-30 15:00:00,218.24,218.56,217.95,218.07,9864.0,212.7773,213.0893,212.4946,212.6116,9864.0
2024-05-30 15:10:00,218.1,218.47,218.03,218.44,9883.0,212.6408,213.0016,212.5726,212.9723,9883.0
2024-05-30 15:20:00,218.49,218.49,218.09,218.44,10607.0,213.0211,213.0211,212.6311,212.9723,10607.0
2024-05-30 15:30:00,218.46,218.81,218.39,218.65,13897.0,212.9918,213.3331,212.9236,213.1771,13897.0
2024-05-30 15:40:00,218.56,218.8,218.51,218.67,24460.0,213.0893,213.3233,213.0406,213.1966,24460.0
2024-05-30 15:50:00,218.69,219.36,218.65,219.17,78020.0,213.2161,213.8693,213.1771,213.684,78020.0
2024-05-31 09:30:00,218.93,219.67,218.05,219.22,11826.0,213.4501,214.1715,212.5921,213.7328,11826.0
2024-05-31 09:40:00,219.22,220.32,219.21,220.32,8610.0,213.7328,214.8053,213.723,214.8053,8610.0
2024-05-31 09:50:00,220.23,221.09,220.22,220.92,9035.0,214.7175,215.556,214.7078,215.3902,9035.0
2024-05-31 10:00:00,221.06,221.1,220.04,220.98,46307.0,215.5267,215.5657,214.5323,215.4487,46307.0
2024-05-31 10:10:00,220.91,220.91,220.25,220.46,11466.0,215.3805,215.3805,214.737,214.9418,11466.0
2024-05-31 10:20:00,220.69,221.6,220.56,221.59,8803.0,215.166,216.0532,215.0393,216.0435,8803.0
2024-05-31 10:30:00,221.45,222.29,221.44,221.84,8570.0,215.907,216.7259,215.8972,216.2872,8570.0
2024-05-31 10:40:00,221.95,222.11,221.77,221.8,8018.0,216.3945,216.5505,216.219,216.2482,8018.0
2024-05-31 10:50:00,221.79,222.37,221.46,222.33,7970.0,216.2385,216.8039,215.9167,216.7649,7970.0
2024-05-31 11:00:00,222.28,222.3,221.7,221.85,5436.0,216.7162,216.7357,216.1507,216.297,5436.0
2024-05-31 11:10:00,221.84,222.18,221.6,221.77,6908.0,216.2872,216.6187,216.0532,216.219,6908.0
2024-05-31 11:20:00,221.68,222.28,221.67,222.27,12780.0,216.1312,216.7162,216.1215,216.7064,12780.0
2024-05-31 11:30:00,222.17,222.24,221.71,221.84,4810.0,216.609,216.6772,216.1605,216.2872,4810.0
2024-05-31 11:40:00,221.85,222.52,221.85,222.23,5596.0,216.297,216.9502,216.297,216.6675,5596.0
2024-05-31 11:50:00,222.28,222.34,222.05,222.26,4593.0,216.7162,216.7747,216.492,216.6967,4593.0
2024-05-31 12:00:00,222.17,222.17,221.83,222.02,5045.0,216.609,216.609,216.2775,216.4627,5045.0
2024-05-31 12:10:00,222.06,222.27,222.06,222.27,2200.0,216.5017,216.7064,216.5017,216.7064,2200.0
2024-05-31 12:20:00,222.24,222.24,221.89,222.15,3618.0,216.6772,216.6772,216.336,216.5895,3618.0
2024-05-31 12:30:00,222.16,222.21,221.83,221.84,2993.0,216.5992,216.648,216.2775,216.2872,2993.0
2024-05-31 12:40:00,221.93,221.94,221.67,221.76,2720.0,216.375,216.3847,216.1215,216.2092,2720.0
2024-05-31 12:50:00,221.7,222.28,221.68,222.16,6989.0,216.1507,216.7162,216.1312,216.5992,6989.0
2024-05-31 13:00:00,222.1,222.2,221.91,221.98,2200.0,216.5407,216.6382,216.3555,216.4237,2200.0
2024-05-31 13:10:00,221.94,221.96,221.77,221.77,1985.0,216.3847,216.4042,216.219,216.219,1985.0
2024-05-31 13:20:00,221.82,222.39,221.82,222.39,5498.0,216.2677,216.8234,216.2677,216.8234,5498.0
2024-05-31 13:30:00,222.39,222.66,222.27,222.44,3277.0,216.8234,217.0867,216.7064,216.8722,3277.0
2024-05-31 13:40:00,222.33,222.47,222.32,222.41,3907.0,216.7649,216.9014,216.7552,216.8429,3907.0
2024-05-31 13:50:00,222.34,222.69,222.24,222.61,4388.0,216.7747,217.1159,216.6772,217.0379,4388.0
2024-05-31 14:00:00,222.61,222.87,222.5,222.87,4615.0,217.0379,217.2914,216.9307,217.2914,4615.0
2024-05-31 14:10:00,222.84,223.18,222.84,223.15,4341.0,217.2622,217.5937,217.2622,217.5644,4341.0
2024-05-31 14:20:00,223.15,223.4,223.1,223.34,8606.0,217.5644,217.8082,217.5157,217.7497,8606.0
2024-05-31 14:30:00,223.34,223.42,223.25,223.42,9565.0,217.7497,217.8277,217.6619,217.8277,9565.0
2024-05-31 14:40:00,223.44,223.7,223.2,223.5,16730.0,217.8472,218.1007,217.6132,217.9057,16730.0
2024-05-31 14:50:00,223.49,223.61,223.29,223.59,7106.0,217.8959,218.0129,217.7009,217.9934,7106.0
2024-05-31 15:00:00,223.55,223.63,223.18,223.56,7503.0,217.9544,218.0324,217.5937,217.9642,7503.0
2024-05-31 15:10:00,223.48,223.63,223.29,223.61,11833.0,217.8862,218.0324,217.7009,218.0129,11833.0
2024-05-31 15:20:00,223.6,223.85,223.57,223.77,9809.0,218.0032,218.2469,217.9739,218.1689,9809.0
2024-05-31 15:30:00,223.62,223.72,223.19,223.69,14502.0,218.0227,218.1202,217.6034,218.0909,14502.0
2024-05-31 15:40:00,223.59,224.22,223.58,224.22,13416.0,217.9934,218.6076,217.9837,218.6076,13416.0
2024-05-31 15:50:00,224.38,225.41,224.21,224.83,120585.0,218.7636,219.7679,218.5979,219.2024,120585.0
2024-06-03 09:30:00,225.33,225.81,224.96,225.36,11724.0,219.6899,220.1578,219.3291,219.7191,11724.0
2024-06-03 09:40:00,225.56,226.74,225.55,226.12,5771.0,219.9141,221.0646,219.9043,220.4601,5771.0
2024-06-03 09:50:00,226.35,226.52,225.2,225.44,16676.0,220.6843,220.8501,219.5631,219.7971,16676.0
2024-06-03 10:00:00,225.58,225.92,225.35,225.53,13794.0,219.9336,220.2651,219.7094,219.8848,13794.0
2024-06-03 10:10:00,225.65,225.86,225.23,225.8,2741.0,220.0018,220.2066,219.5924,220.1481,2741.0
2024-06-03 10:20:00,225.83,225.99,225.57,225.62,3964.0,220.1773,220.3333,219.9238,219.9726,3964.0
2024-06-03 10:30:00,225.38,225.89,225.22,225.89,3019.0,219.7386,220.2358,219.5826,220.2358,3019.0
2024-06-03 10:40:00,225.82,226.19,225.61,226.13,10330.0,220.1676,220.5283,219.9628,220.4698,10330.0
2024-06-03 10:50:00,226.33,226.7,226.03,226.34,7188.0,220.6648,221.0256,220.3723,220.6746,7188.0
2024-06-03 11:00:00,226.32,226.32,225.12,225.31,4348.0,220.6551,220.6551,219.4851,219.6704,4348.0
2024-06-03 11:10:00,225.25,225.41,224.18,224.2,20762.0,219.6119,219.7679,218.5686,218.5881,20762.0
2024-06-03 11:20:00,224.55,224.98,224.02,224.84,6859.0,218.9294,219.3486,218.4126,219.2121,6859.0
2024-06-03 11:30:00,225.0,225.22,224.06,224.27,6799.0,219.3681,219.5826,218.4516,218.6564,6799.0
2024-06-03 11:40:00,224.46,224.64,223.32,224.52,30475.0,218.8416,219.0171,217.7302,218.9001,30475.0
2024-06-03 11:50:00,224.28,224.46,223.76,223.89,5185.0,218.6661,218.8416,218.1592,218.2859,5185.0
2024-06-03 12:00:00,223.99,224.59,223.89,224.52,16686.0,218.3834,218.9684,218.2859,218.9001,16686.0
2024-06-03 12:10:00,224.41,224.62,224.01,224.16,4360.0,218.7929,218.9976,218.4029,218.5491,4360.0
2024-06-03 12:20:00,224.1,224.34,223.83,224.12,7680.0,218.4906,218.7246,218.2274,218.5101,7680.0
2024-06-03 12:30:00,224.21,224.24,223.97,224.09,1438.0,218.5979,218.6271,218.3639,218.4809,1438.0
2024-06-03 12:40:00,224.02,224.38,223.91,224.38,2750.0,218.4126,218.7636,218.3054,218.7636,2750.0
2024-06-03 12:50:00,224.38,224.68,224.3,224.53,3941.0,218.7636,219.0561,218.6856,218.9099,3941.0
2024-06-03 13:00:00,224.54,224.54,224.07,224.31,5516.0,218.9196,218.9196,218.4614,218.6954,5516.0
2024-06-03 13:10:00,224.21,224.6,224.18,224.55,2802.0,218.5979,218.9781,218.5686,218.9294,2802.0
2024-06-03 13:20:00,224.55,224.66,224.46,224.49,4242.0,218.9294,219.0366,218.8416,218.8709,4242.0
2024-06-03 13:30:00,224.49,225.2,224.39,225.14,5208.0,218.8709,219.5631,218.7734,219.5046,5208.0
2024-06-03 13:40:00,225.14,225.34,224.86,225.34,10759.0,219.5046,219.6996,219.2316,219.6996,10759.0
2024-06-03 13:50:00,225.29,225.58,225.13,225.58,7181.0,219.6509,219.9336,219.4949,219.9336,7181.0
2024-06-03 14:00:00,225.58,225.58,225.15,225.35,2602.0,219.9336,219.9336,219.5144,219.7094,2602.0
2024-06-03 14:10:00,225.29,225.45,225.07,225.4,3951.0,219.6509,219.8069,219.4364,219.7581,3951.0
2024-06-03 14:20:00,225.51,225.57,225.37,225.38,4329.0,219.8654,219.9238,219.7289,219.7386,4329.0
2024-06-03 14:30:00,225.37,225.7,225.31,225.7,4986.0,219.7289,220.0506,219.6704,220.0506,4986.0
2024-06-03 14:40:00,225.75,225.91,225.68,225.84,2511.0,220.0993,220.2553,220.0311,220.1871,2511.0
2024-06-03 14:50:00,225.91,225.91,225.6,225.72,5806.0,220.2553,220.2553,219.9531,220.0701,5806.0
2024-06-03 15:00:00,225.75,225.88,225.33,225.47,4889.0,220.0993,220.2261,219.6899,219.8264,4889.0
2024-06-03 15:10:00,225.46,225.56,225.37,225.41,4633.0,219.8166,219.9141,219.7289,219.7679,4633.0
2024-06-03 15:20:00,225.39,225.71,225.39,225.65,4321.0,219.7484,220.0603,219.7484,220.0018,4321.0
2024-06-03 15:30:00,225.72,225.97,225.53,225.84,12418.0,220.0701,220.3138,219.8848,220.1871,12418.0
2024-06-03 15:40:00,225.87,226.11,225.65,225.66,12130.0,220.2163,220.4503,220.0018,220.0116,12130.0
2024-06-03 15:50:00,225.73,226.76,225.73,226.71,60601.0,220.0798,221.0841,220.0798,221.0353,60601.0
2024-06-04 09:30:00,225.48,225.67,224.57,225.67,13780.0,220.961,221.1472,220.0693,221.1472,13780.0
2024-06-04 09:40:00,225.02,225.4,224.98,225.17,2038.0,220.5102,220.8826,220.471,220.6572,2038.0
2024-06-04 09:50:00,225.21,225.42,225.01,225.39,7685.0,220.6964,220.9022,220.5004,220.8728,7685.0
2024-06-04 10:00:00,225.51,226.2,225.27,226.15,5656.0,220.9904,221.6666,220.7552,221.6176,5656.0
2024-06-04 10:10:00,226.17,226.85,225.9,226.85,5636.0,221.6372,222.3036,221.3726,222.3036,5636.0
2024-06-04 10:20:00,226.85,226.99,226.57,226.99,6202.0,222.3036,222.4408,222.0292,222.4408,6202.0
2024-06-04 10:30:00,226.78,226.83,226.42,226.63,4981.0,222.235,222.284,221.8822,222.088,4981.0
2024-06-04 10:40:00,226.65,226.75,226.27,226.34,7447.0,222.1076,222.2056,221.7352,221.8038,7447.0
2024-06-04 10:50:00,226.19,226.19,225.26,225.45,6126.0,221.6568,221.6568,220.7454,220.9316,6126.0
2024-06-04 11:00:00,225.39,225.56,225.03,225.15,1315.0,220.8728,221.0394,220.52,220.6376,1315.0
2024-06-04 11:10:00,225.15,225.15,224.92,225.09,1140.0,220.6376,220.6376,220.4123,220.5788,1140.0
2024-06-04 11:20:00,225.04,225.04,224.68,224.68,7473.0,220.5298,220.5298,220.1771,220.1771,7473.0
2024-06-04 11:30:00,224.71,224.76,224.47,224.62,2819.0,220.2065,220.2555,219.9713,220.1183,2819.0
2024-06-04 11:40:00,224.63,224.64,224.23,224.29,1380.0,220.1281,220.1379,219.7361,219.7949,1380.0
2024-06-04 11:50:00,224.31,224.55,224.29,224.49,7156.0,219.8145,220.0497,219.7949,219.9909,7156.0
2024-06-04 12:00:00,224.51,224.75,224.41,224.42,4953.0,220.0105,220.2457,219.9125,219.9223,4953.0
2024-06-04 12:10:00,224.45,224.61,224.3,224.34,6529.0,219.9517,220.1085,219.8047,219.8439,6529.0
2024-06-04 12:20:00,224.34,224.85,224.33,224.78,16191.0,219.8439,220.3437,219.8341,220.2751,16191.0
2024-06-04 12:30:00,224.78,225.09,224.78,224.87,11520.0,220.2751,220.5788,220.2751,220.3633,11520.0
2024-06-04 12:40:00,224.94,225.14,224.88,225.03,3712.0,220.4319,220.6278,220.3731,220.52,3712.0
2024-06-04 12:50:00,225.09,225.09,224.62,224.72,3553.0,220.5788,220.5788,220.1183,220.2163,3553.0
2024-06-04 13:00:00,224.73,224.74,224.0,224.2,5957.0,220.2261,220.2359,219.5107,219.7067,5957.0
2024-06-04 13:10:00,224.27,224.65,224.27,224.65,3550.0,219.7753,220.1477,219.7753,220.1477,3550.0
2024-06-04 13:20:00,224.59,224.89,224.55,224.81,9995.0,220.0889,220.3829,220.0497,220.3045,9995.0
2024-06-04 13:30:00,224.83,224.84,224.55,224.84,2071.0,220.3241,220.3339,220.0497,220.3339,2071.0
2024-06-04 13:40:00,224.87,224.97,224.75,224.87,11044.0,220.3633,220.4612,220.2457,220.3633,11044.0
2024-06-04 13:50:00,224.87,225.26,224.84,225.14,10701.0,220.3633,220.7454,220.3339,220.6278,10701.0
2024-06-04 14:00:00,225.14,225.34,225.08,225.3,4416.0,220.6278,220.8238,220.569,220.7846,4416.0
2024-06-04 14:10:00,225.38,225.92,225.38,225.9,7838.0,220.863,221.3922,220.863,221.3726,7838.0
2024-06-04 14:20:00,225.91,226.41,225.91,226.33,7722.0,221.3824,221.8724,221.3824,221.794,7722.0
2024-06-04 14:30:00,226.26,226.26,225.98,226.11,6438.0,221.7254,221.7254,221.451,221.5784,6438.0
2024-06-04 14:40:00,226.01,226.73,226.01,226.73,7627.0,221.4804,222.186,221.4804,222.186,7627.0
2024-06-04 14:50:00,226.73,226.73,226.4,226.64,9988.0,222.186,222.186,221.8626,222.0978,9988.0
2024-06-04 15:00:00,226.52,226.52,226.09,226.19,9658.0,221.9802,221.9802,221.5588,221.6568,9658.0
2024-06-04 15:10:00,226.19,226.46,226.18,226.46,8938.0,221.6568,221.9214,221.647,221.9214,8938.0
2024-06-04 15:20:00,226.4,226.45,226.2,226.29,12190.0,221.8626,221.9116,221.6666,221.7548,12190.0
2024-06-04 15:30:00,226.33,226.41,226.13,226.28,12172.0,221.794,221.8724,221.598,221.745,12172.0
2024-06-04 15:40:00,226.29,226.57,226.25,226.25,19302.0,221.7548,222.0292,221.7156,221.7156,19302.0
2024-06-04 15:50:00,226.16,226.75,226.15,226.65,50620.0,221.6274,222.2056,221.6176,222.1076,50620.0
2024-06-05 09:30:00,226.75,226.75,225.3,225.55,10361.0,222.2056,222.2056,220.7846,221.0296,10361.0
2024-06-05 09:40:00,225.61,225.61,224.4,224.48,4082.0,221.0884,221.0884,219.9027,219.9811,4082.0
2024-06-05 09:50:00,224.45,224.65,224.13,224.22,8025.0,219.9517,220.1477,219.6381,219.7263,8025.0
2024-06-05 10:00:00,224.0,224.38,223.55,224.29,9144.0,219.5107,219.8831,219.0697,219.7949,9144.0
2024-06-05 10:10:00,224.26,224.26,224.0,224.02,2892.0,219.7655,219.7655,219.5107,219.5303,2892.0
2024-06-05 10:20:00,224.04,224.3,223.73,224.18,6778.0,219.5499,219.8047,219.2461,219.6871,6778.0
2024-06-05 10:30:00,224.25,224.26,223.76,223.89,6829.0,219.7557,219.7655,219.2755,219.4029,6829.0
2024-06-05 10:40:00,224.0,224.05,223.46,223.54,18162.0,219.5107,219.5597,218.9815,219.0599,18162.0
2024-06-05 10:50:00,223.54,223.61,223.33,223.46,4809.0,219.0599,219.1285,218.8541,218.9815,4809.0
2024-06-05 11:00:00,223.43,223.74,223.2,223.22,1938.0,218.9521,219.2559,218.7267,218.7463,1938.0
2024-06-05 11:10:00,223.13,223.63,223.12,223.52,4012.0,218.6581,219.1481,218.6483,219.0403,4012.0
2024-06-05 11:20:00,223.51,223.7,223.36,223.51,3440.0,219.0305,219.2167,218.8835,219.0305,3440.0
2024-06-05 11:30:00,223.43,223.66,223.26,223.47,14649.0,218.9521,219.1775,218.7855,218.9913,14649.0
2024-06-05 11:40:00,223.41,223.76,223.41,223.65,1124.0,218.9325,219.2755,218.9325,219.1677,1124.0
2024-06-05 11:50:00,223.72,223.75,223.48,223.75,2580.0,219.2363,219.2657,219.0011,219.2657,2580.0
2024-06-05 12:00:00,223.64,223.65,223.52,223.56,2267.0,219.1579,219.1677,219.0403,219.0795,2267.0
2024-06-05 12:10:00,223.5,223.72,223.48,223.59,5678.0,219.0207,219.2363,219.0011,219.1089,5678.0
2024-06-05 12:20:00,223.74,223.92,223.51,223.92,1468.0,219.2559,219.4323,219.0305,219.4323,1468.0
2024-06-05 12:30:00,223.88,223.95,223.71,223.93,3768.0,219.3931,219.4617,219.2265,219.4421,3768.0
2024-06-05 12:40:00,223.99,224.17,223.87,223.91,3214.0,219.5009,219.6773,219.3833,219.4225,3214.0
2024-06-05 12:50:00,223.94,223.99,223.61,223.65,11208.0,219.4519,219.5009,219.1285,219.1677,11208.0
2024-06-05 13:00:00,223.66,223.77,223.62,223.77,2218.0,219.1775,219.2853,219.1383,219.2853,2218.0
2024-06-05 13:10:00,223.84,223.97,223.71,223.84,8729.0,219.3539,219.4813,219.2265,219.3539,8729.0
2024-06-05 13:20:00,223.84,223.85,223.39,223.59,2200.0,219.3539,219.3637,218.9129,219.1089,2200.0
2024-06-05 13:30:00,223.68,223.97,223.68,223.97,2546.0,219.1971,219.4813,219.1971,219.4813,2546.0
2024-06-05 13:40:00,224.05,224.26,223.96,224.19,5832.0,219.5597,219.7655,219.4715,219.6969,5832.0
2024-06-05 13:50:00,224.25,224.35,224.09,224.22,1818.0,219.7557,219.8537,219.5989,219.7263,1818.0
2024-06-05 14:00:00,224.22,224.33,224.15,224.31,1254.0,219.7263,219.8341,219.6577,219.8145,1254.0
2024-06-05 14:10:00,224.36,224.37,224.14,224.18,1945.0,219.8635,219.8733,219.6479,219.6871,1945.0
2024-06-05 14:20:00,224.12,224.3,224.09,224.17,4053.0,219.6283,219.8047,219.5989,219.6773,4053.0
2024-06-05 14:30:00,224.17,224.36,224.16,224.27,4297.0,219.6773,219.8635,219.6675,219.7753,4297.0
2024-06-05 14:40:00,224.32,224.54,224.32,224.47,2798.0,219.8243,220.0399,219.8243,219.9713,2798.0
2024-06-05 14:50:00,224.52,224.57,224.39,224.39,2916.0,220.0203,220.0693,219.8929,219.8929,2916.0
2024-06-05 15:00:00,224.45,224.63,224.43,224.63,2322.0,219.9517,220.1281,219.9321,220.1281,2322.0
2024-06-05 15:10:00,224.56,224.68,224.48,224.48,3398.0,220.0595,220.1771,219.9811,219.9811,3398.0
2024-06-05 15:20:00,224.51,224.59,224.47,224.51,3069.0,220.0105,220.0889,219.9713,220.0105,3069.0
2024-06-05 15:30:00,224.51,224.63,224.33,224.62,11126.0,220.0105,220.1281,219.8341,220.1183,11126.0
2024-06-05 15:40:00,224.6,224.75,224.17,224.31,10555.0,220.0987,220.2457,219.6773,219.8145,10555.0
2024-06-05 15:50:00,224.24,224.48,224.07,224.13,35640.0,219.7459,219.9811,219.5793,219.6381,35640.0
2024-06-06 09:30:00,223.56,224.44,223.29,224.19,16090.0,219.0795,219.9419,218.8149,219.6969,16090.0
2024-06-06 09:40:00,224.01,224.57,223.82,224.52,4770.0,219.5205,220.0693,219.3343,220.0203,4770.0
2024-06-06 09:50:00,224.43,224.99,224.26,224.71,6102.0,219.9321,220.4808,219.7655,220.2065,6102.0
2024-06-06 10:00:00,224.72,225.09,224.04,224.34,6076.0,220.2163,220.5788,219.5499,219.8439,6076.0
2024-06-06 10:10:00,224.3,224.42,224.0,224.28,3329.0,219.8047,219.9223,219.5107,219.7851,3329.0
2024-06-06 10:20:00,224.28,224.34,224.02,224.18,2568.0,219.7851,219.8439,219.5303,219.6871,2568.0
2024-06-06 10:30:00,224.03,224.12,223.92,224.04,5072.0,219.5401,219.6283,219.4323,219.5499,5072.0
2024-06-06 10:40:00,224.0,224.08,223.81,223.93,3454.0,219.5107,219.5891,219.3245,219.4421,3454.0
2024-06-06 10:50:00,223.94,224.07,223.94,224.07,1301.0,219.4519,219.5793,219.4519,219.5793,1301.0
2024-06-06 11:00:00,224.12,224.12,223.94,224.08,2492.0,219.6283,219.6283,219.4519,219.5891,2492.0
2024-06-06 11:10:00,224.16,224.23,224.1,224.1,1558.0,219.6675,219.7361,219.6087,219.6087,1558.0
2024-06-06 11:20:00,224.06,224.09,224.0,224.02,2390.0,219.5695,219.5989,219.5107,219.5303,2390.0
2024-06-06 11:30:00,224.05,224.33,224.05,224.32,1954.0,219.5597,219.8341,219.5597,219.8243,1954.0
2024-06-06 11:40:00,224.24,224.24,224.0,224.09,855.0,219.7459,219.7459,219.5107,219.5989,855.0
2024-06-06 11:50:00,224.0,224.09,224.0,224.08,2379.0,219.5107,219.5989,219.5107,219.5891,2379.0
2024-06-06 12:00:00,224.06,224.06,223.83,223.83,3076.0,219.5695,219.5695,219.3441,219.3441,3076.0
2024-06-06 12:10:00,223.71,223.73,223.59,223.69,3627.0,219.2265,219.2461,219.1089,219.2069,3627.0
2024-06-06 12:20:00,223.69,223.73,223.52,223.66,2548.0,219.2069,219.2461,219.0403,219.1775,2548.0
2024-06-06 12:30:00,223.66,223.75,223.66,223.75,550.0,219.1775,219.2657,219.1775,219.2657,550.0
2024-06-06 12:40:00,223.83,223.99,223.81,223.82,6649.0,219.3441,219.5009,219.3245,219.3343,6649.0
2024-06-06 12:50:00,223.86,223.86,223.58,223.58,3127.0,219.3735,219.3735,219.0991,219.0991,3127.0
2024-06-06 13:00:00,223.53,223.53,223.24,223.3,2023.0,219.0501,219.0501,218.7659,218.8247,2023.0
2024-06-06 13:10:00,223.34,223.47,223.33,223.47,2395.0,218.8639,218.9913,218.8541,218.9913,2395.0
2024-06-06 13:20:00,223.47,223.63,223.38,223.58,3770.0,218.9913,219.1481,218.9031,219.0991,3770.0
2024-06-06 13:30:00,223.65,223.72,223.64,223.68,2976.0,219.1677,219.2363,219.1579,219.1971,2976.0
2024-06-06 13:40:00,223.73,223.88,223.73,223.77,2892.0,219.2461,219.3931,219.2461,219.2853,2892.0
2024-06-06 13:50:00,223.77,223.8,223.58,223.58,3798.0,219.2853,219.3147,219.0991,219.0991,3798.0
2024-06-06 14:00:00,223.45,223.47,223.02,223.03,2443.0,218.9717,218.9913,218.5503,218.5601,2443.0
2024-06-06 14:10:00,222.95,222.96,222.72,222.92,1964.0,218.4817,218.4915,218.2563,218.4523,1964.0
2024-06-06 14:20:00,223.03,223.04,222.92,222.94,3346.0,218.5601,218.5699,218.4523,218.4719,3346.0
2024-06-06 14:30:00,222.98,222.99,222.61,222.68,6754.0,218.5111,218.5209,218.1485,218.2171,6754.0
2024-06-06 14:40:00,222.74,222.85,222.52,222.74,10071.0,218.2759,218.3837,218.0604,218.2759,10071.0
2024-06-06 14:50:00,222.73,222.98,222.73,222.9,5568.0,218.2661,218.5111,218.2661,218.4327,5568.0
2024-06-06 15:00:00,222.83,223.03,222.79,223.03,2858.0,218.3641,218.5601,218.3249,218.5601,2858.0
2024-06-06 15:10:00,223.03,223.04,222.64,222.64,7561.0,218.5601,218.5699,218.1779,218.1779,7561.0
2024-06-06 15:20:00,222.62,222.83,222.51,222.67,8624.0,218.1583,218.3641,218.0506,218.2073,8624.0
2024-06-06 15:30:00,222.67,222.72,222.25,222.4,11626.0,218.2073,218.2563,217.7958,217.9428,11626.0
2024-06-06 15:40:00,222.34,222.47,222.16,222.2,8409.0,217.884,218.0114,217.7076,217.7468,8409.0
2024-06-06 15:50:00,222.1,222.2,221.9,222.08,46738.0,217.6488,217.7468,217.4528,217.6292,46738.0
2024-06-07 09:30:00,221.51,221.75,221.27,221.47,5600.0,217.0706,217.3058,216.8354,217.0314,5600.0
2024-06-07 09:40:00,221.92,222.11,221.68,221.89,3583.0,217.4724,217.6586,217.2372,217.443,3583.0
2024-06-07 09:50:00,221.84,222.1,221.53,222.0,4553.0,217.394,217.6488,217.0902,217.5508,4553.0
2024-06-07 10:00:00,221.92,222.44,221.91,222.44,5744.0,217.4724,217.982,217.4626,217.982,5744.0
2024-06-07 10:10:00,222.44,222.98,222.44,222.79,16632.0,217.982,218.5111,217.982,218.3249,16632.0
2024-06-07 10:20:00,222.85,223.24,222.85,223.09,3949.0,218.3837,218.7659,218.3837,218.6189,3949.0
2024-06-07 10:30:00,223.09,223.8,222.99,223.56,9380.0,218.6189,219.3147,218.5209,219.0795,9380.0
2024-06-07 10:40:00,223.56,223.94,223.56,223.75,15055.0,219.0795,219.4519,219.0795,219.2657,15055.0
2024-06-07 10:50:00,223.74,223.74,223.03,223.12,4925.0,219.2559,219.2559,218.5601,218.6483,4925.0
2024-06-07 11:00:00,223.11,223.25,223.01,223.2,2018.0,218.6385,218.7757,218.5405,218.7267,2018.0
2024-06-07 11:10:00,223.19,223.25,222.96,223.06,6712.0,218.7169,218.7757,218.4915,218.5895,6712.0
2024-06-07 11:20:00,223.06,223.19,223.05,223.19,2102.0,218.5895,218.7169,218.5797,218.7169,2102.0
2024-06-07 11:30:00,223.2,223.21,223.15,223.15,1137.0,218.7267,218.7365,218.6777,218.6777,1137.0
2024-06-07 11:40:00,223.19,223.29,223.06,223.2,1526.0,218.7169,218.8149,218.5895,218.7267,1526.0
2024-06-07 11:50:00,223.06,223.29,223.06,223.26,6872.0,218.5895,218.8149,218.5895,218.7855,6872.0
2024-06-07 12:00:00,223.35,223.51,223.23,223.43,5797.0,218.8737,219.0305,218.7561,218.9521,5797.0
2024-06-07 12:10:00,223.5,223.51,223.34,223.36,6895.0,219.0207,219.0305,218.8639,218.8835,6895.0
2024-06-07 12:20:00,223.27,223.38,223.2,223.31,8161.0,218.7953,218.9031,218.7267,218.8345,8161.0
2024-06-07 12:30:00,223.38,223.53,223.33,223.44,4187.0,218.9031,219.0501,218.8541,218.9619,4187.0
2024-06-07 12:40:00,223.31,223.31,223.14,223.14,737.0,218.8345,218.8345,218.6679,218.6679,737.0
2024-06-07 12:50:00,223.09,223.1,223.03,223.08,1091.0,218.6189,218.6287,218.5601,218.6091,1091.0
2024-06-07 13:00:00,223.04,223.12,222.99,223.08,2727.0,218.5699,218.6483,218.5209,218.6091,2727.0
2024-06-07 13:10:00,223.09,223.43,223.05,223.43,5599.0,218.6189,218.9521,218.5797,218.9521,5599.0
2024-06-07 13:20:00,223.34,223.34,223.2,223.2,1259.0,218.8639,218.8639,218.7267,218.7267,1259.0
2024-06-07 13:30:00,223.14,223.15,222.99,222.99,3404.0,218.6679,218.6777,218.5209,218.5209,3404.0
2024-06-07 13:40:00,223.03,223.08,222.79,222.89,6567.0,218.5601,218.6091,218.3249,218.4229,6567.0
2024-06-07 13:50:00,222.95,223.04,222.88,222.92,5512.0,218.4817,218.5699,218.4131,218.4523,5512.0
2024-06-07 14:00:00,222.91,222.91,222.27,222.57,11592.0,218.4425,218.4425,217.8154,218.1093,11592.0
2024-06-07 14:10:00,222.57,222.72,222.56,222.66,1533.0,218.1093,218.2563,218.0996,218.1975,1533.0
2024-06-07 14:20:00,222.65,222.9,222.53,222.87,19964.0,218.1877,218.4327,218.0702,218.4033,19964.0
2024-06-07 14:30:00,222.89,223.18,222.84,223.14,3228.0,218.4229,218.7071,218.3739,218.6679,3228.0
2024-06-07 14:40:00,223.11,223.23,223.06,223.21,2473.0,218.6385,218.7561,218.5895,218.7365,2473.0
2024-06-07 14:50:00,223.22,223.23,223.1,223.1,1016.0,218.7463,218.7561,218.6287,218.6287,1016.0
2024-06-07 15:00:00,223.08,223.12,222.92,222.92,2748.0,218.6091,218.6483,218.4523,218.4523,2748.0
2024-06-07 15:10:00,222.87,222.89,222.5,222.72,7204.0,218.4033,218.4229,218.0408,218.2563,7204.0
2024-06-07 15:20:00,222.62,222.62,222.32,222.4,4329.0,218.1583,218.1583,217.8644,217.9428,4329.0
2024-06-07 15:30:00,222.24,222.63,222.24,222.38,7179.0,217.786,218.1681,217.786,217.9232,7179.0
2024-06-07 15:40:00,222.31,222.38,222.12,222.12,8897.0,217.8546,217.9232,217.6684,217.6684,8897.0
2024-06-07 15:50:00,222.24,222.47,221.35,221.85,62053.0,217.786,218.0114,216.9138,217.4038,62053.0
2024-06-10 09:30:00,221.8,221.9,221.04,221.36,9835.0,217.3548,217.4528,216.61,216.9236,9835.0
2024-06-10 09:40:00,221.36,221.36,220.92,220.92,3058.0,216.9236,216.9236,216.4924,216.4924,3058.0
2024-06-10 09:50:00,221.18,221.76,221.17,221.62,7619.0,216.7472,217.3156,216.7374,217.1784,7619.0
2024-06-10 10:00:00,221.72,222.01,221.62,221.7,5251.0,217.2764,217.5606,217.1784,217.2568,5251.0
2024-06-10 10:10:00,221.82,222.01,221.7,221.71,6517.0,217.3744,217.5606,217.2568,217.2666,6517.0
2024-06-10 10:20:00,221.7,221.74,221.38,221.48,5206.0,217.2568,217.296,216.9432,217.0412,5206.0
2024-06-10 10:30:00,221.54,221.67,221.14,221.14,3441.0,217.1,217.2274,216.708,216.708,3441.0
2024-06-10 10:40:00,221.18,221.64,221.18,221.54,3498.0,216.7472,217.198,216.7472,217.1,3498.0
2024-06-10 10:50:00,221.66,221.71,220.93,220.97,4455.0,217.2176,217.2666,216.5022,216.5414,4455.0
2024-06-10 11:00:00,220.97,221.18,220.67,221.18,10493.0,216.5414,216.7472,216.2474,216.7472,10493.0
2024-06-10 11:10:00,221.25,221.37,220.94,221.03,11053.0,216.8158,216.9334,216.512,216.6002,11053.0
2024-06-10 11:20:00,221.25,221.53,221.14,221.29,1935.0,216.8158,217.0902,216.708,216.855,1935.0
2024-06-10 11:30:00,221.49,221.84,221.37,221.81,4448.0,217.051,217.394,216.9334,217.3646,4448.0
2024-06-10 11:40:00,221.81,221.84,221.59,221.61,4056.0,217.3646,217.394,217.149,217.1686,4056.0
2024-06-10 11:50:00,221.5,221.53,221.34,221.45,6001.0,217.0608,217.0902,216.904,217.0118,6001.0
2024-06-10 12:00:00,221.45,221.62,221.4,221.52,3822.0,217.0118,217.1784,216.9628,217.0804,3822.0
2024-06-10 12:10:00,221.52,221.56,221.1,221.1,2886.0,217.0804,217.1196,216.6688,216.6688,2886.0
2024-06-10 12:20:00,221.14,221.3,220.95,221.23,5316.0,216.708,216.8648,216.5218,216.7962,5316.0
2024-06-10 12:30:00,221.24,221.24,220.89,220.89,2031.0,216.806,216.806,216.463,216.463,2031.0
2024-06-10 12:40:00,220.88,220.88,220.7,220.84,1700.0,216.4532,216.4532,216.2768,216.414,1700.0
2024-06-10 12:50:00,220.87,221.14,220.86,220.98,2173.0,216.4434,216.708,216.4336,216.5512,2173.0
2024-06-10 13:00:00,220.98,220.99,220.82,220.93,3411.0,216.5512,216.561,216.3944,216.5022,3411.0
2024-06-10 13:10:00,220.85,220.88,220.75,220.82,792.0,216.4238,216.4532,216.3258,216.3944,792.0
2024-06-10 13:20:00,220.83,220.96,220.75,220.75,3137.0,216.4042,216.5316,216.3258,216.3258,3137.0
2024-06-10 13:30:00,220.73,221.34,220.73,221.34,5830.0,216.3062,216.904,216.3062,216.904,5830.0
2024-06-10 13:40:00,221.37,221.8,221.3,221.58,3892.0,216.9334,217.3548,216.8648,217.1392,3892.0
2024-06-10 13:50:00,221.43,221.52,221.25,221.25,1216.0,216.9922,217.0804,216.8158,216.8158,1216.0
2024-06-10 14:00:00,221.32,221.4,221.15,221.25,3490.0,216.8844,216.9628,216.7178,216.8158,3490.0
2024-06-10 14:10:00,221.37,221.46,221.27,221.46,1247.0,216.9334,217.0216,216.8354,217.0216,1247.0
2024-06-10 14:20:00,221.45,221.67,221.43,221.67,5292.0,217.0118,217.2274,216.9922,217.2274,5292.0
2024-06-10 14:30:00,221.73,221.78,221.22,221.22,5946.0,217.2862,217.3352,216.7864,216.7864,5946.0
2024-06-10 14:40:00,221.22,221.22,220.9,221.08,3726.0,216.7864,216.7864,216.4728,216.6492,3726.0
2024-06-10 14:50:00,221.06,221.18,220.9,221.18,2165.0,216.6296,216.7472,216.4728,216.7472,2165.0
2024-06-10 15:00:00,221.12,221.17,221.05,221.08,3118.0,216.6884,216.7374,216.6198,216.6492,3118.0
2024-06-10 15:10:00,221.0,221.14,220.91,220.91,3069.0,216.5708,216.708,216.4826,216.4826,3069.0
2024-06-10 15:20:00,220.97,221.13,220.97,221.08,4466.0,216.5414,216.6982,216.5414,216.6492,4466.0
2024-06-10 15:30:00,221.16,221.3,221.04,221.3,5772.0,216.7276,216.8648,216.61,216.8648,5772.0
2024-06-10 15:40:00,221.22,221.43,221.1,221.33,13510.0,216.7864,216.9922,216.6688,216.8942,13510.0
2024-06-10 15:50:00,221.28,221.76,221.22,221.42,45662.0,216.8452,217.3156,216.7864,216.9824,45662.0
2024-06-11 09:30:00,220.26,220.71,219.51,219.51,5849.0,215.8456,216.2866,215.1107,215.1107,5849.0
2024-06-11 09:40:00,219.78,219.78,218.94,218.95,2503.0,215.3753,215.3753,214.5521,214.5619,2503.0
2024-06-11 09:50:00,218.84,219.53,218.8,219.1,2703.0,214.4541,215.1303,214.4149,214.7089,2703.0
2024-06-11 10:00:00,219.3,219.92,219.21,219.81,4469.0,214.9049,215.5125,214.8167,215.4047,4469.0
2024-06-11 10:10:00,219.88,220.34,219.52,220.09,4500.0,215.4733,215.924,215.1205,215.6791,4500.0
2024-06-11 10:20:00,220.09,220.35,219.56,219.56,6081.0,215.6791,215.9338,215.1597,215.1597,6081.0
2024-06-11 10:30:00,219.56,220.24,219.53,220.24,2520.0,215.1597,215.826,215.1303,215.826,2520.0
2024-06-11 10:40:00,220.24,220.27,220.02,220.06,2566.0,215.826,215.8554,215.6105,215.6497,2566.0
2024-06-11 10:50:00,220.07,220.24,220.01,220.16,4045.0,215.6595,215.826,215.6007,215.7476,4045.0
2024-06-11 11:00:00,220.16,220.61,220.16,220.56,3230.0,215.7476,216.1886,215.7476,216.1396,3230.0
2024-06-11 11:10:00,220.54,220.54,220.29,220.37,4614.0,216.12,216.12,215.875,215.9534,4614.0
2024-06-11 11:20:00,220.26,220.32,220.05,220.22,3450.0,215.8456,215.9044,215.6399,215.8064,3450.0
2024-06-11 11:30:00,220.25,220.39,220.23,220.3,3336.0,215.8358,215.973,215.8162,215.8848,3336.0
2024-06-11 11:40:00,220.24,220.38,220.23,220.32,2461.0,215.826,215.9632,215.8162,215.9044,2461.0
2024-06-11 11:50:00,220.33,220.8,220.18,220.19,6662.0,215.9142,216.3748,215.7672,215.777,6662.0
2024-06-11 12:00:00,220.19,220.31,220.02,220.18,2276.0,215.777,215.8946,215.6105,215.7672,2276.0
2024-06-11 12:10:00,220.13,220.21,219.92,220.07,3142.0,215.7183,215.7966,215.5125,215.6595,3142.0
2024-06-11 12:20:00,219.98,220.22,219.98,220.1,4010.0,215.5713,215.8064,215.5713,215.6889,4010.0
2024-06-11 12:30:00,220.1,220.28,220.09,220.27,4550.0,215.6889,215.8652,215.6791,215.8554,4550.0
2024-06-11 12:40:00,220.46,220.61,220.36,220.44,5145.0,216.0416,216.1886,215.9436,216.022,5145.0
2024-06-11 12:50:00,220.49,220.51,220.38,220.44,1716.0,216.071,216.0906,215.9632,216.022,1716.0
2024-06-11 13:00:00,220.46,220.75,220.27,220.63,5483.0,216.0416,216.3258,215.8554,216.2082,5483.0
2024-06-11 13:10:00,220.62,221.05,220.52,220.89,10940.0,216.1984,216.6198,216.1004,216.463,10940.0
2024-06-11 13:20:00,220.88,220.95,220.32,220.95,8667.0,216.4532,216.5218,215.9044,216.5218,8667.0
2024-06-11 13:30:00,221.1,221.17,220.75,220.91,4444.0,216.6688,216.7374,216.3258,216.4826,4444.0
2024-06-11 13:40:00,220.88,221.03,220.82,220.82,4094.0,216.4532,216.6002,216.3944,216.3944,4094.0
2024-06-11 13:50:00,220.79,220.79,220.46,220.46,1887.0,216.365,216.365,216.0416,216.0416,1887.0
2024-06-11 14:00:00,220.55,220.63,220.37,220.37,2157.0,216.1298,216.2082,215.9534,215.9534,2157.0
2024-06-11 14:10:00,220.37,220.75,220.37,220.71,3835.0,215.9534,216.3258,215.9534,216.2866,3835.0
2024-06-11 14:20:00,220.8,220.86,220.75,220.75,2742.0,216.3748,216.4336,216.3258,216.3258,2742.0
2024-06-11 14:30:00,220.79,221.04,220.79,220.83,3029.0,216.365,216.61,216.365,216.4042,3029.0
2024-06-11 14:40:00,220.84,220.92,220.72,220.79,4650.0,216.414,216.4924,216.2964,216.365,4650.0
2024-06-11 14:50:00,220.83,220.83,220.62,220.78,3669.0,216.4042,216.4042,216.1984,216.3552,3669.0
2024-06-11 15:00:00,220.71,220.82,220.7,220.75,3122.0,216.2866,216.3944,216.2768,216.3258,3122.0
2024-06-11 15:10:00,220.75,220.8,220.64,220.74,3099.0,216.3258,216.3748,216.218,216.316,3099.0
2024-06-11 15:20:00,220.74,220.82,220.64,220.81,4904.0,216.316,216.3944,216.218,216.3846,4904.0
2024-06-11 15:30:00,220.81,220.92,220.7,220.83,13294.0,216.3846,216.4924,216.2768,216.4042,13294.0
2024-06-11 15:40:00,220.84,220.84,220.3,220.3,6672.0,216.414,216.414,215.8848,215.8848,6672.0
2024-06-11 15:50:00,220.29,220.78,220.19,220.28,67401.0,215.875,216.3552,215.777,215.8652,67401.0
2024-06-12 09:30:00,220.62,220.9,219.55,219.61,9322.0,216.1984,216.4728,215.1499,215.2087,9322.0
2024-06-12 09:40:00,219.73,220.31,219.53,219.86,4185.0,215.3263,215.8946,215.1303,215.4537,4185.0
2024-06-12 09:50:00,219.9,220.52,219.79,220.12,6137.0,215.4929,216.1004,215.3851,215.7085,6137.0
2024-06-12 10:00:00,220.11,220.82,220.0,220.55,2459.0,215.6987,216.3944,215.5909,216.1298,2459.0
2024-06-12 10:10:00,220.46,220.61,220.13,220.45,4571.0,216.0416,216.1886,215.7183,216.0318,4571.0
2024-06-12 10:20:00,220.23,220.48,220.19,220.48,3924.0,215.8162,216.0612,215.777,216.0612,3924.0
2024-06-12 10:30:00,220.54,220.66,220.44,220.61,2252.0,216.12,216.2376,216.022,216.1886,2252.0
2024-06-12 10:40:00,220.61,220.61,220.09,220.58,2296.0,216.1886,216.1886,215.6791,216.1592,2296.0
2024-06-12 10:50:00,220.58,220.59,220.24,220.25,1600.0,216.1592,216.169,215.826,215.8358,1600.0
2024-06-12 11:00:00,220.3,220.41,219.91,219.95,5226.0,215.8848,215.9926,215.5027,215.5419,5226.0
2024-06-12 11:10:00,219.95,220.04,219.55,219.91,6077.0,215.5419,215.6301,215.1499,215.5027,6077.0
2024-06-12 11:20:00,219.78,220.19,219.78,220.19,3154.0,215.3753,215.777,215.3753,215.777,3154.0
2024-06-12 11:30:00,220.21,220.21,219.82,219.82,5167.0,215.7966,215.7966,215.4145,215.4145,5167.0
2024-06-12 11:40:00,219.83,219.91,219.75,219.81,5240.0,215.4243,215.5027,215.3459,215.4047,5240.0
2024-06-12 11:50:00,219.93,220.22,219.93,220.08,2398.0,215.5223,215.8064,215.5223,215.6693,2398.0
2024-06-12 12:00:00,220.03,220.05,219.51,219.64,6905.0,215.6203,215.6399,215.1107,215.2381,6905.0
2024-06-12 12:10:00,219.68,220.18,219.67,219.95,5612.0,215.2773,215.7672,215.2675,215.5419,5612.0
2024-06-12 12:20:00,219.95,220.08,219.88,219.96,3883.0,215.5419,215.6693,215.4733,215.5517,3883.0
2024-06-12 12:30:00,219.96,220.03,219.83,219.98,10899.0,215.5517,215.6203,215.4243,215.5713,10899.0
2024-06-12 12:40:00,219.98,220.15,219.98,220.15,3204.0,215.5713,215.7379,215.5713,215.7379,3204.0
2024-06-12 12:50:00,220.15,220.15,220.02,220.11,1648.0,215.7379,215.7379,215.6105,215.6987,1648.0
2024-06-12 13:00:00,220.07,220.19,219.98,219.99,1403.0,215.6595,215.777,215.5713,215.5811,1403.0
2024-06-12 13:10:00,219.98,220.07,219.93,220.05,4457.0,215.5713,215.6595,215.5223,215.6399,4457.0
2024-06-12 13:20:00,220.06,220.11,219.95,219.95,1990.0,215.6497,215.6987,215.5419,215.5419,1990.0
2024-06-12 13:30:00,219.96,219.96,219.6,219.66,2496.0,215.5517,215.5517,215.1989,215.2577,2496.0
2024-06-12 13:40:00,219.66,219.79,219.33,219.48,5632.0,215.2577,215.3851,214.9343,215.0813,5632.0
2024-06-12 13:50:00,219.53,219.89,219.53,219.88,2494.0,215.1303,215.4831,215.1303,215.4733,2494.0
2024-06-12 14:00:00,219.77,219.91,219.21,219.87,9694.0,215.3655,215.5027,214.8167,215.4635,9694.0
2024-06-12 14:10:00,219.89,220.0,219.78,220.0,3195.0,215.4831,215.5909,215.3753,215.5909,3195.0
2024-06-12 14:20:00,219.95,220.04,219.77,220.04,2372.0,215.5419,215.6301,215.3655,215.6301,2372.0
2024-06-12 14:30:00,220.04,220.22,219.54,219.79,3492.0,215.6301,215.8064,215.1401,215.3851,3492.0
2024-06-12 14:40:00,219.67,219.67,219.21,219.31,4221.0,215.2675,215.2675,214.8167,214.9147,4221.0
2024-06-12 14:50:00,219.1,219.34,218.9,219.15,3981.0,214.7089,214.9441,214.5129,214.7579,3981.0
2024-06-12 15:00:00,219.26,219.63,219.26,219.61,3400.0,214.8657,215.2283,214.8657,215.2087,3400.0
2024-06-12 15:10:00,219.56,219.56,219.15,219.36,4827.0,215.1597,215.1597,214.7579,214.9637,4827.0
2024-06-12 15:20:00,219.36,219.41,218.52,218.7,6191.0,214.9637,215.0127,214.1405,214.3169,6191.0
2024-06-12 15:30:00,218.7,218.93,218.53,218.65,5424.0,214.3169,214.5423,214.1503,214.2679,5424.0
2024-06-12 15:40:00,218.59,219.11,218.58,218.98,8272.0,214.2091,214.7187,214.1993,214.5913,8272.0
2024-06-12 15:50:00,218.91,219.39,218.81,219.06,40985.0,214.5227,214.9931,214.4247,214.6697,40985.0
2024-06-13 09:30:00,218.58,218.96,218.36,218.36,8579.0,214.1993,214.5717,213.9837,213.9837,8579.0
2024-06-13 09:40:00,218.8,218.85,218.17,218.62,11105.0,214.4149,214.4639,213.7975,214.2385,11105.0
2024-06-13 09:50:00,218.5,218.68,218.33,218.35,5036.0,214.1209,214.2973,213.9543,213.9739,5036.0
2024-06-13 10:00:00,218.31,218.36,218.0,218.19,4122.0,213.9347,213.9837,213.6309,213.8171,4122.0
2024-06-13 10:10:00,218.21,218.53,217.97,218.53,2099.0,213.8367,214.1503,213.6015,214.1503,2099.0
2024-06-13 10:20:00,218.51,218.7,217.93,217.93,3592.0,214.1307,214.3169,213.5623,213.5623,3592.0
2024-06-13 10:30:00,217.94,218.0,217.43,217.65,5048.0,213.5721,213.6309,213.0724,213.288,5048.0
2024-06-13 10:40:00,217.49,217.49,216.96,217.27,10007.0,213.1312,213.1312,212.6118,212.9156,10007.0
2024-06-13 10:50:00,217.26,217.57,217.26,217.56,3634.0,212.9058,213.2096,212.9058,213.1998,3634.0
2024-06-13 11:00:00,217.38,217.43,217.04,217.41,5896.0,213.0234,213.0724,212.6902,213.0528,5896.0
2024-06-13 11:10:00,217.37,217.45,217.19,217.25,3018.0,213.0136,213.092,212.8372,212.896,3018.0
2024-06-13 11:20:00,217.2,217.4,217.14,217.4,4860.0,212.847,213.043,212.7882,213.043,4860.0
2024-06-13 11:30:00,217.36,217.42,217.16,217.38,3323.0,213.0038,213.0626,212.8078,213.0234,3323.0
2024-06-13 11:40:00,217.38,217.65,217.38,217.62,2724.0,213.0234,213.288,213.0234,213.2586,2724.0
2024-06-13 11:50:00,217.62,217.62,217.25,217.25,5407.0,213.2586,213.2586,212.896,212.896,5407.0
2024-06-13 12:00:00,217.24,217.37,217.14,217.3,2733.0,212.8862,213.0136,212.7882,212.945,2733.0
2024-06-13 12:10:00,217.31,217.41,217.11,217.31,4049.0,212.9548,213.0528,212.7588,212.9548,4049.0
2024-06-13 12:20:00,217.29,217.53,217.29,217.43,1940.0,212.9352,213.1704,212.9352,213.0724,1940.0
2024-06-13 12:30:00,217.57,217.74,217.57,217.66,2100.0,213.2096,213.3762,213.2096,213.2978,2100.0
2024-06-13 12:40:00,217.71,217.71,217.34,217.34,4928.0,213.3468,213.3468,212.9842,212.9842,4928.0
2024-06-13 12:50:00,217.36,217.6,217.29,217.6,4387.0,213.0038,213.239,212.9352,213.239,4387.0
2024-06-13 13:00:00,217.6,217.95,217.5,217.95,5208.0,213.239,213.5819,213.141,213.5819,5208.0
2024-06-13 13:10:00,217.9,218.03,217.9,217.99,1122.0,213.5329,213.6603,213.5329,213.6211,1122.0
2024-06-13 13:20:00,218.09,218.31,218.09,218.3,1571.0,213.7191,213.9347,213.7191,213.9249,1571.0
2024-06-13 13:30:00,218.23,218.23,218.04,218.04,1057.0,213.8563,213.8563,213.6701,213.6701,1057.0
2024-06-13 13:40:00,218.19,218.38,218.14,218.31,1703.0,213.8171,214.0033,213.7681,213.9347,1703.0
2024-06-13 13:50:00,218.29,218.45,218.21,218.3,4697.0,213.9151,214.0719,213.8367,213.9249,4697.0
2024-06-13 14:00:00,218.3,218.53,218.25,218.53,2657.0,213.9249,214.1503,213.8759,214.1503,2657.0
2024-06-13 14:10:00,218.57,218.7,218.57,218.62,5255.0,214.1895,214.3169,214.1895,214.2385,5255.0
2024-06-13 14:20:00,218.73,218.73,218.63,218.66,1103.0,214.3463,214.3463,214.2483,214.2777,1103.0
2024-06-13 14:30:00,218.76,218.95,218.76,218.79,5320.0,214.3757,214.5619,214.3757,214.4051,5320.0
2024-06-13 14:40:00,218.88,218.91,218.76,218.78,1085.0,214.4933,214.5227,214.3757,214.3953,1085.0
2024-06-13 14:50:00,218.91,219.09,218.77,219.07,2175.0,214.5227,214.6991,214.3855,214.6795,2175.0
2024-06-13 15:00:00,219.12,219.26,219.05,219.09,2827.0,214.7285,214.8657,214.6599,214.6991,2827.0
2024-06-13 15:10:00,219.13,219.13,218.54,218.65,3082.0,214.7383,214.7383,214.1601,214.2679,3082.0
2024-06-13 15:20:00,218.72,219.04,218.72,218.97,1552.0,214.3365,214.6501,214.3365,214.5815,1552.0
2024-06-13 15:30:00,218.91,219.29,218.79,219.29,5985.0,214.5227,214.8951,214.4051,214.8951,5985.0
2024-06-13 15:40:00,219.2,219.34,218.93,219.3,11096.0,214.8069,214.9441,214.5423,214.9049,11096.0
2024-06-13 15:50:00,219.28,219.48,219.15,219.15,33314.0,214.8853,215.0813,214.7579,214.7579,33314.0
2024-06-14 09:30:00,217.33,218.0,217.33,217.8,8249.0,212.9744,213.6309,212.9744,213.4349,8249.0
2024-06-14 09:40:00,218.54,218.54,217.98,218.0,1677.0,214.1601,214.1601,213.6113,213.6309,1677.0
2024-06-14 09:50:00,217.62,217.77,217.39,217.46,1536.0,213.2586,213.4055,213.0332,213.1018,1536.0
2024-06-14 10:00:00,217.05,217.31,216.55,216.78,6103.0,212.7,212.9548,212.21,212.4354,6103.0
2024-06-14 10:10:00,216.96,216.97,216.65,216.65,1866.0,212.6118,212.6216,212.308,212.308,1866.0
2024-06-14 10:20:00,216.78,216.79,216.18,216.31,4718.0,212.4354,212.4452,211.8474,211.9748,4718.0
2024-06-14 10:30:00,216.0,216.38,215.57,215.88,3821.0,211.671,212.0434,211.2496,211.5534,3821.0
2024-06-14 10:40:00,215.68,215.99,215.37,215.37,8926.0,211.3574,211.6612,211.0536,211.0536,8926.0
2024-06-14 10:50:00,215.54,216.05,215.54,215.94,7334.0,211.2202,211.72,211.2202,211.6122,7334.0
2024-06-14 11:00:00,215.93,216.2,215.84,216.1,2878.0,211.6024,211.867,211.5142,211.769,2878.0
2024-06-14 11:10:00,216.14,216.48,216.12,216.47,2548.0,211.8082,212.1414,211.7886,212.1316,2548.0
2024-06-14 11:20:00,216.67,217.14,216.49,217.12,1350.0,212.3276,212.7882,212.1512,212.7686,1350.0
2024-06-14 11:30:00,217.13,217.13,216.91,216.91,1436.0,212.7784,212.7784,212.5628,212.5628,1436.0
2024-06-14 11:40:00,216.95,216.99,216.76,216.99,646.0,212.602,212.6412,212.4158,212.6412,646.0
2024-06-14 11:50:00,216.87,217.4,216.86,217.25,3488.0,212.5236,213.043,212.5138,212.896,3488.0
2024-06-14 12:00:00,217.4,217.4,216.77,217.39,1612.0,213.043,213.043,212.4256,213.0332,1612.0
2024-06-14 12:10:00,217.4,217.45,217.29,217.31,1405.0,213.043,213.092,212.9352,212.9548,1405.0
2024-06-14 12:20:00,217.56,217.68,217.21,217.28,3135.0,213.1998,213.3174,212.8568,212.9254,3135.0
2024-06-14 12:30:00,217.17,217.59,217.06,217.59,1251.0,212.8176,213.2292,212.7098,213.2292,1251.0
2024-06-14 12:40:00,217.59,217.64,217.43,217.5,4862.0,213.2292,213.2782,213.0724,213.141,4862.0
2024-06-14 12:50:00,217.53,217.78,217.41,217.68,2502.0,213.1704,213.4153,213.0528,213.3174,2502.0
2024-06-14 13:00:00,217.84,218.28,217.6,218.11,2450.0,213.4741,213.9053,213.239,213.7387,2450.0
2024-06-14 13:10:00,218.16,218.27,217.86,218.04,950.0,213.7877,213.8955,213.4937,213.6701,950.0
2024-06-14 13:20:00,218.0,218.21,217.75,217.95,2352.0,213.6309,213.8367,213.386,213.5819,2352.0
2024-06-14 13:30:00,217.97,217.98,217.49,217.74,1297.0,213.6015,213.6113,213.1312,213.3762,1297.0
2024-06-14 13:40:00,217.85,217.85,217.38,217.55,1829.0,213.4839,213.4839,213.0234,213.19,1829.0
2024-06-14 13:50:00,217.42,217.51,217.4,217.51,800.0,213.0626,213.1508,213.043,213.1508,800.0
2024-06-14 14:00:00,217.32,217.67,217.32,217.52,1551.0,212.9646,213.3076,212.9646,213.1606,1551.0
2024-06-14 14:10:00,217.4,217.42,217.1,217.26,2836.0,213.043,213.0626,212.749,212.9058,2836.0
2024-06-14 14:20:00,217.22,217.29,217.14,217.16,1100.0,212.8666,212.9352,212.7882,212.8078,1100.0
2024-06-14 14:30:00,217.12,217.22,217.09,217.09,1653.0,212.7686,212.8666,212.7392,212.7392,1653.0
2024-06-14 14:40:00,217.09,217.23,216.98,217.23,2022.0,212.7392,212.8764,212.6314,212.8764,2022.0
2024-06-14 14:50:00,217.29,217.51,217.25,217.42,3887.0,212.9352,213.1508,212.896,213.0626,3887.0
2024-06-14 15:00:00,217.31,217.4,217.3,217.38,809.0,212.9548,213.043,212.945,213.0234,809.0
2024-06-14 15:10:00,217.34,217.48,217.34,217.48,1600.0,212.9842,213.1214,212.9842,213.1214,1600.0
2024-06-14 15:20:00,217.53,217.79,217.52,217.53,2710.0,213.1704,213.4251,213.1606,213.1704,2710.0
2024-06-14 15:30:00,217.61,217.64,217.5,217.52,4028.0,213.2488,213.2782,213.141,213.1606,4028.0
2024-06-14 15:40:00,217.5,217.5,217.08,217.25,14420.0,213.141,213.141,212.7294,212.896,14420.0
2024-06-14 15:50:00,217.21,217.69,217.1,217.52,38963.0,212.8568,213.3272,212.749,213.1606,38963.0
2024-06-17 09:30:00,216.73,218.7,216.68,217.73,18951.0,212.3864,214.3169,212.3374,213.3664,18951.0
2024-06-17 09:40:00,217.9,217.9,216.84,216.93,8466.0,213.5329,213.5329,212.4942,212.5824,8466.0
2024-06-17 09:50:00,216.92,217.65,216.91,217.33,10610.0,212.5726,213.288,212.5628,212.9744,10610.0
2024-06-17 10:00:00,217.3,217.81,217.29,217.7,4122.0,212.945,213.4447,212.9352,213.337,4122.0
2024-06-17 10:10:00,217.28,217.28,216.89,217.06,1941.0,212.9254,212.9254,212.5432,212.7098,1941.0
2024-06-17 10:20:00,217.18,217.61,217.17,217.45,1964.0,212.8274,213.2488,212.8176,213.092,1964.0
2024-06-17 10:30:00,217.61,217.77,217.26,217.26,2550.0,213.2488,213.4055,212.9058,212.9058,2550.0
2024-06-17 10:40:00,217.39,218.28,217.39,218.26,3854.0,213.0332,213.9053,213.0332,213.8857,3854.0
2024-06-17 10:50:00,218.35,218.4,218.23,218.37,1423.0,213.9739,214.0229,213.8563,213.9935,1423.0
2024-06-17 11:00:00,218.52,218.84,218.29,218.83,4289.0,214.1405,214.4541,213.9151,214.4443,4289.0
2024-06-17 11:10:00,218.88,219.48,218.79,219.41,7264.0,214.4933,215.0813,214.4051,215.0127,7264.0
2024-06-17 11:20:00,219.37,219.6,219.37,219.46,3656.0,214.9735,215.1989,214.9735,215.0617,3656.0
2024-06-17 11:30:00,219.54,219.54,219.1,219.11,4466.0,215.1401,215.1401,214.7089,214.7187,4466.0
2024-06-17 11:40:00,219.23,219.32,219.1,219.16,3330.0,214.8363,214.9245,214.7089,214.7677,3330.0
2024-06-17 11:50:00,219.25,219.71,219.25,219.5,3639.0,214.8559,215.3067,214.8559,215.1009,3639.0
2024-06-17 12:00:00,219.56,219.69,219.53,219.6,952.0,215.1597,215.2871,215.1303,215.1989,952.0
2024-06-17 12:10:00,219.59,219.81,219.57,219.58,6247.0,215.1891,215.4047,215.1695,215.1793,6247.0
2024-06-17 12:20:00,219.66,219.81,219.44,219.44,5198.0,215.2577,215.4047,215.0421,215.0421,5198.0
2024-06-17 12:30:00,219.33,219.57,219.33,219.49,4375.0,214.9343,215.1695,214.9343,215.0911,4375.0
2024-06-17 12:40:00,219.63,219.86,219.63,219.85,923.0,215.2283,215.4537,215.2283,215.4439,923.0
2024-06-17 12:50:00,219.96,219.96,219.68,219.69,1543.0,215.5517,215.5517,215.2773,215.2871,1543.0
2024-06-17 13:00:00,219.86,219.86,219.61,219.61,1708.0,215.4537,215.4537,215.2087,215.2087,1708.0
2024-06-17 13:10:00,219.67,219.74,219.59,219.73,1635.0,215.2675,215.3361,215.1891,215.3263,1635.0
2024-06-17 13:20:00,219.86,219.96,219.6,219.6,1549.0,215.4537,215.5517,215.1989,215.1989,1549.0
2024-06-17 13:30:00,219.88,220.0,219.73,219.84,2760.0,215.4733,215.5909,215.3263,215.4341,2760.0
2024-06-17 13:40:00,219.74,219.8,219.71,219.8,971.0,215.3361,215.3949,215.3067,215.3949,971.0
2024-06-17 13:50:00,219.8,219.88,219.68,219.87,2582.0,215.3949,215.4733,215.2773,215.4635,2582.0
2024-06-17 14:00:00,219.81,220.18,219.73,219.96,8158.0,215.4047,215.7672,215.3263,215.5517,8158.0
2024-06-17 14:10:00,220.22,220.44,220.15,220.36,2684.0,215.8064,216.022,215.7379,215.9436,2684.0
2024-06-17 14:20:00,220.21,220.67,220.2,220.66,4362.0,215.7966,216.2474,215.7868,216.2376,4362.0
2024-06-17 14:30:00,220.48,220.62,220.28,220.3,4592.0,216.0612,216.1984,215.8652,215.8848,4592.0
2024-06-17 14:40:00,220.4,220.64,220.4,220.63,2708.0,215.9828,216.218,215.9828,216.2082,2708.0
2024-06-17 14:50:00,220.56,220.68,220.52,220.63,3702.0,216.1396,216.2572,216.1004,216.2082,3702.0
2024-06-17 15:00:00,220.57,220.64,220.2,220.27,5239.0,216.1494,216.218,215.7868,215.8554,5239.0
2024-06-17 15:10:00,220.34,220.66,220.29,220.43,6024.0,215.924,216.2376,215.875,216.0122,6024.0
2024-06-17 15:20:00,220.41,220.6,220.18,220.56,4874.0,215.9926,216.1788,215.7672,216.1396,4874.0
2024-06-17 15:30:00,220.47,220.82,220.47,220.67,5633.0,216.0514,216.3944,216.0514,216.2474,5633.0
2024-06-17 15:40:00,220.78,221.01,220.65,220.68,9095.0,216.3552,216.5806,216.2278,216.2572,9095.0
2024-06-17 15:50:00,220.61,221.17,220.56,220.71,49806.0,216.1886,216.7374,216.1396,216.2866,49806.0
2024-06-18 09:30:00,220.71,222.1,220.71,221.83,9885.0,216.2866,217.6488,216.2866,217.3842,9885.0
2024-06-18 09:40:00,221.8,222.09,221.16,221.43,7579.0,217.3548,217.639,216.7276,216.9922,7579.0
2024-06-18 09:50:00,221.68,221.68,219.96,220.58,8361.0,217.2372,217.2372,215.5517,216.1592,8361.0
2024-06-18 10:00:00,220.59,221.15,220.41,220.48,7857.0,216.169,216.7178,215.9926,216.0612,7857.0
2024-06-18 10:10:00,220.52,220.84,220.52,220.74,859.0,216.1004,216.414,216.1004,216.316,859.0
2024-06-18 10:20:00,220.8,220.86,219.94,220.14,4453.0,216.3748,216.4336,215.5321,215.7281,4453.0
2024-06-18 10:30:00,220.2,220.51,220.19,220.44,1894.0,215.7868,216.0906,215.777,216.022,1894.0
2024-06-18 10:40:00,220.47,220.8,220.41,220.68,3295.0,216.0514,216.3748,215.9926,216.2572,3295.0
2024-06-18 10:50:00,220.77,220.96,220.67,220.91,2276.0,216.3454,216.5316,216.2474,216.4826,2276.0
2024-06-18 11:00:00,220.79,221.02,220.7,221.02,5549.0,216.365,216.5904,216.2768,216.5904,5549.0
2024-06-18 11:10:00,221.09,221.41,221.06,221.27,2983.0,216.659,216.9726,216.6296,216.8354,2983.0
2024-06-18 11:20:00,221.4,221.55,221.28,221.55,3847.0,216.9628,217.1098,216.8452,217.1098,3847.0
2024-06-18 11:30:00,221.55,221.55,221.33,221.37,3366.0,217.1098,217.1098,216.8942,216.9334,3366.0
2024-06-18 11:40:00,221.47,221.66,221.4,221.66,2921.0,217.0314,217.2176,216.9628,217.2176,2921.0
2024-06-18 11:50:00,221.66,221.73,221.53,221.58,3254.0,217.2176,217.2862,217.0902,217.1392,3254.0
2024-06-18 12:00:00,221.57,221.73,221.53,221.73,2590.0,217.1294,217.2862,217.0902,217.2862,2590.0
2024-06-18 12:10:00,221.8,222.19,221.75,221.98,5691.0,217.3548,217.737,217.3058,217.5312,5691.0
2024-06-18 12:20:00,221.91,222.16,221.91,222.0,3940.0,217.4626,217.7076,217.4626,217.5508,3940.0
2024-06-18 12:30:00,221.88,221.88,221.43,221.64,4068.0,217.4332,217.4332,216.9922,217.198,4068.0
2024-06-18 12:40:00,221.74,221.89,221.72,221.88,1552.0,217.296,217.443,217.2764,217.4332,1552.0
2024-06-18 12:50:00,221.97,222.03,221.86,222.03,3310.0,217.5214,217.5802,217.4136,217.5802,3310.0
2024-06-18 13:00:00,221.87,221.95,221.77,221.8,2838.0,217.4234,217.5018,217.3254,217.3548,2838.0
2024-06-18 13:10:00,221.85,222.2,221.85,222.17,5248.0,217.4038,217.7468,217.4038,217.7174,5248.0
2024-06-18 13:20:00,222.14,222.29,222.1,222.17,3031.0,217.688,217.835,217.6488,217.7174,3031.0
2024-06-18 13:30:00,222.03,222.43,222.03,222.43,3707.0,217.5802,217.9722,217.5802,217.9722,3707.0
2024-06-18 13:40:00,222.35,222.43,222.29,222.36,1498.0,217.8938,217.9722,217.835,217.9036,1498.0
2024-06-18 13:50:00,222.36,222.51,222.28,222.51,3870.0,217.9036,218.0506,217.8252,218.0506,3870.0
2024-06-18 14:00:00,222.43,222.52,222.23,222.51,5683.0,217.9722,218.0604,217.7762,218.0506,5683.0
2024-06-18 14:10:00,222.52,222.55,222.28,222.29,3106.0,218.0604,218.0898,217.8252,217.835,3106.0
2024-06-18 14:20:00,222.33,222.42,222.08,222.41,4867.0,217.8742,217.9624,217.6292,217.9526,4867.0
2024-06-18 14:30:00,222.34,222.46,222.16,222.16,6345.0,217.884,218.0016,217.7076,217.7076,6345.0
2024-06-18 14:40:00,221.87,222.23,221.87,222.18,2126.0,217.4234,217.7762,217.4234,217.7272,2126.0
2024-06-18 14:50:00,222.17,222.38,222.11,222.14,7158.0,217.7174,217.9232,217.6586,217.688,7158.0
2024-06-18 15:00:00,222.25,222.43,221.95,221.95,7210.0,217.7958,217.9722,217.5018,217.5018,7210.0
2024-06-18 15:10:00,221.94,222.12,221.93,222.06,3288.0,217.492,217.6684,217.4822,217.6096,3288.0
2024-06-18 15:20:00,222.05,222.15,222.02,222.09,2352.0,217.5998,217.6978,217.5704,217.639,2352.0
2024-06-18 15:30:00,222.03,222.31,222.0,222.27,3260.0,217.5802,217.8546,217.5508,217.8154,3260.0
2024-06-18 15:40:00,222.34,222.68,222.29,222.44,4024.0,217.884,218.2171,217.835,217.982,4024.0
2024-06-18 15:50:00,222.59,222.74,222.4,222.52,36335.0,218.1289,218.2759,217.9428,218.0604,36335.0
2024-06-20 09:30:00,221.99,222.47,221.99,222.43,6721.0,217.541,218.0114,217.541,217.9722,6721.0
2024-06-20 09:40:00,222.26,223.21,222.26,223.21,1761.0,217.8056,218.7365,217.8056,218.7365,1761.0
2024-06-20 09:50:00,223.17,223.38,222.3,222.3,2027.0,218.6973,218.9031,217.8448,217.8448,2027.0
2024-06-20 10:00:00,222.71,223.06,222.66,223.01,4641.0,218.2465,218.5895,218.1975,218.5405,4641.0
2024-06-20 10:10:00,223.19,223.64,223.19,223.64,2796.0,218.7169,219.1579,218.7169,219.1579,2796.0
2024-06-20 10:20:00,223.56,223.9,223.56,223.68,8928.0,219.0795,219.4127,219.0795,219.1971,8928.0
2024-06-20 10:30:00,223.67,223.67,223.01,223.02,3063.0,219.1873,219.1873,218.5405,218.5503,3063.0
2024-06-20 10:40:00,223.02,223.1,222.5,222.71,4096.0,218.5503,218.6287,218.0408,218.2465,4096.0
2024-06-20 10:50:00,222.75,222.82,222.49,222.75,4489.0,218.2857,218.3543,218.031,218.2857,4489.0
2024-06-20 11:00:00,222.74,223.12,222.74,223.02,1599.0,218.2759,218.6483,218.2759,218.5503,1599.0
2024-06-20 11:10:00,223.01,223.33,222.93,223.28,5298.0,218.5405,218.8541,218.4621,218.8051,5298.0
2024-06-20 11:20:00,223.1,223.2,222.76,222.98,2200.0,218.6287,218.7267,218.2955,218.5111,2200.0
2024-06-20 11:30:00,223.01,223.01,222.74,222.8,1910.0,218.5405,218.5405,218.2759,218.3347,1910.0
2024-06-20 11:40:00,222.74,222.84,222.68,222.83,2626.0,218.2759,218.3739,218.2171,218.3641,2626.0
2024-06-20 11:50:00,222.91,222.94,222.67,222.83,2512.0,218.4425,218.4719,218.2073,218.3641,2512.0
2024-06-20 12:00:00,222.78,222.87,222.69,222.77,1800.0,218.3151,218.4033,218.2269,218.3053,1800.0
2024-06-20 12:10:00,222.81,222.82,222.34,222.55,10127.0,218.3445,218.3543,217.884,218.0898,10127.0
2024-06-20 12:20:00,222.56,222.73,222.35,222.56,4310.0,218.0996,218.2661,217.8938,218.0996,4310.0
2024-06-20 12:30:00,222.51,222.7,222.38,222.62,3864.0,218.0506,218.2367,217.9232,218.1583,3864.0
2024-06-20 12:40:00,222.65,223.07,222.65,223.01,6837.0,218.1877,218.5993,218.1877,218.5405,6837.0
2024-06-20 12:50:00,222.83,223.16,222.83,223.02,1965.0,218.3641,218.6875,218.3641,218.5503,1965.0
2024-06-20 13:00:00,223.05,223.21,222.9,222.9,3799.0,218.5797,218.7365,218.4327,218.4327,3799.0
2024-06-20 13:10:00,222.94,223.04,222.79,222.79,2601.0,218.4719,218.5699,218.3249,218.3249,2601.0
2024-06-20 13:20:00,222.73,222.77,222.57,222.72,3832.0,218.2661,218.3053,218.1093,218.2563,3832.0
2024-06-20 13:30:00,222.77,222.93,222.62,222.84,2450.0,218.3053,218.4621,218.1583,218.3739,2450.0
2024-06-20 13:40:00,222.89,223.08,222.88,222.9,2313.0,218.4229,218.6091,218.4131,218.4327,2313.0
2024-06-20 13:50:00,222.99,223.12,222.91,222.92,4535.0,218.5209,218.6483,218.4425,218.4523,4535.0
2024-06-20 14:00:00,223.1,223.16,222.96,223.14,3617.0,218.6287,218.6875,218.4915,218.6679,3617.0
2024-06-20 14:10:00,223.01,223.31,223.01,223.31,5596.0,218.5405,218.8345,218.5405,218.8345,5596.0
2024-06-20 14:20:00,223.32,223.6,223.24,223.6,1965.0,218.8443,219.1187,218.7659,219.1187,1965.0
2024-06-20 14:30:00,223.67,223.78,223.51,223.64,2547.0,219.1873,219.2951,219.0305,219.1579,2547.0
2024-06-20 14:40:00,223.69,224.06,223.69,224.02,1753.0,219.2069,219.5695,219.2069,219.5303,1753.0
2024-06-20 14:50:00,224.13,224.31,223.99,224.31,4240.0,219.6381,219.8145,219.5009,219.8145,4240.0
2024-06-20 15:00:00,224.24,224.26,223.89,223.95,2592.0,219.7459,219.7655,219.4029,219.4617,2592.0
2024-06-20 15:10:00,224.04,224.13,223.93,224.06,10648.0,219.5499,219.6381,219.4421,219.5695,10648.0
2024-06-20 15:20:00,224.08,224.27,223.98,224.27,6139.0,219.5891,219.7753,219.4911,219.7753,6139.0
2024-06-20 15:30:00,224.21,224.31,223.98,224.22,4080.0,219.7165,219.8145,219.4911,219.7263,4080.0
2024-06-20 15:40:00,224.26,224.39,223.98,223.98,7470.0,219.7655,219.8929,219.4911,219.4911,7470.0
2024-06-20 15:50:00,223.86,224.52,223.84,224.24,28252.0,219.3735,220.0203,219.3539,219.7459,28252.0
2024-06-21 09:30:00,224.78,224.83,223.17,223.42,126330.0,220.2751,220.3241,218.6973,218.9423,126330.0
2024-06-21 09:40:00,223.17,223.41,222.42,222.42,1650.0,218.6973,218.9325,217.9624,217.9624,1650.0
2024-06-21 09:50:00,223.02,223.62,222.92,223.5,1873.0,218.5503,219.1383,218.4523,219.0207,1873.0
2024-06-21 10:00:00,223.23,224.08,223.23,223.87,3538.0,218.7561,219.5891,218.7561,219.3833,3538.0
2024-06-21 10:10:00,223.91,223.93,223.59,223.7,1185.0,219.4225,219.4421,219.1089,219.2167,1185.0
2024-06-21 10:20:00,223.62,224.04,223.62,223.88,5715.0,219.1383,219.5499,219.1383,219.3931,5715.0
2024-06-21 10:30:00,223.84,223.89,223.72,223.81,3182.0,219.3539,219.4029,219.2363,219.3245,3182.0
2024-06-21 10:40:00,223.59,223.86,223.58,223.86,1218.0,219.1089,219.3735,219.0991,219.3735,1218.0
2024-06-21 10:50:00,223.84,224.2,223.74,223.98,2606.0,219.3539,219.7067,219.2559,219.4911,2606.0
2024-06-21 11:00:00,224.09,224.21,224.07,224.21,1726.0,219.5989,219.7165,219.5793,219.7165,1726.0
2024-06-21 11:10:00,224.1,224.12,224.01,224.06,1373.0,219.6087,219.6283,219.5205,219.5695,1373.0
2024-06-21 11:20:00,224.11,224.11,224.03,224.03,465.0,219.6185,219.6185,219.5401,219.5401,465.0
2024-06-21 11:30:00,223.87,224.17,223.74,224.05,2272.0,219.3833,219.6773,219.2559,219.5597,2272.0
2024-06-21 11:40:00,223.99,223.99,223.79,223.82,3164.0,219.5009,219.5009,219.3049,219.3343,3164.0
2024-06-21 11:50:00,223.88,224.05,223.34,224.05,10273.0,219.3931,219.5597,218.8639,219.5597,10273.0
2024-06-21 12:00:00,224.16,224.38,224.15,224.27,1705.0,219.6675,219.8831,219.6577,219.7753,1705.0
2024-06-21 12:10:00,224.36,224.36,223.98,224.01,2811.0,219.8635,219.8635,219.4911,219.5205,2811.0
2024-06-21 12:20:00,223.92,224.08,223.91,223.96,3100.0,219.4323,219.5891,219.4225,219.4715,3100.0
2024-06-21 12:30:00,224.12,224.42,224.12,224.31,2138.0,219.6283,219.9223,219.6283,219.8145,2138.0
2024-06-21 12:40:00,224.44,224.54,224.44,224.53,855.0,219.9419,220.0399,219.9419,220.0301,855.0
2024-06-21 12:50:00,224.5,224.5,224.27,224.39,1444.0,220.0007,220.0007,219.7753,219.8929,1444.0
2024-06-21 13:00:00,224.25,224.35,224.22,224.22,1865.0,219.7557,219.8537,219.7263,219.7263,1865.0
2024-06-21 13:10:00,224.27,224.3,224.16,224.3,1502.0,219.7753,219.8047,219.6675,219.8047,1502.0
2024-06-21 13:20:00,224.31,224.47,224.3,224.46,1311.0,219.8145,219.9713,219.8047,219.9615,1311.0
2024-06-21 13:30:00,224.34,224.45,224.19,224.45,1674.0,219.8439,219.9517,219.6969,219.9517,1674.0
2024-06-21 13:40:00,224.54,224.7,224.53,224.62,875.0,220.0399,220.1967,220.0301,220.1183,875.0
2024-06-21 13:50:00,224.68,224.69,224.55,224.55,1342.0,220.1771,220.1869,220.0497,220.0497,1342.0
2024-06-21 14:00:00,224.59,224.72,224.3,224.54,2093.0,220.0889,220.2163,219.8047,220.0399,2093.0
2024-06-21 14:10:00,224.59,224.82,224.53,224.82,839.0,220.0889,220.3143,220.0301,220.3143,839.0
2024-06-21 14:20:00,224.85,224.98,224.81,224.98,1196.0,220.3437,220.471,220.3045,220.471,1196.0
2024-06-21 14:30:00,224.94,225.25,224.9,225.1,4454.0,220.4319,220.7356,220.3927,220.5886,4454.0
2024-06-21 14:40:00,225.09,225.09,224.95,224.95,1371.0,220.5788,220.5788,220.4417,220.4417,1371.0
2024-06-21 14:50:00,224.93,224.98,224.8,224.81,2661.0,220.4221,220.471,220.2947,220.3045,2661.0
2024-06-21 15:00:00,224.84,225.06,224.84,224.96,1423.0,220.3339,220.5494,220.3339,220.4515,1423.0
2024-06-21 15:10:00,225.11,225.2,224.95,225.2,3589.0,220.5984,220.6866,220.4417,220.6866,3589.0
2024-06-21 15:20:00,225.3,225.3,225.01,225.08,3372.0,220.7846,220.7846,220.5004,220.569,3372.0
2024-06-21 15:30:00,225.06,225.31,224.88,225.25,8108.0,220.5494,220.7944,220.3731,220.7356,8108.0
2024-06-21 15:40:00,225.3,225.31,225.0,225.17,6659.0,220.7846,220.7944,220.4906,220.6572,6659.0
2024-06-21 15:50:00,225.23,225.77,225.22,225.5,33612.0,220.716,221.2452,220.7062,220.9806,33612.0
2024-06-24 09:30:00,225.97,226.54,224.96,225.64,10974.0,221.4412,221.9998,220.4515,221.1178,10974.0
2024-06-24 09:40:00,226.13,226.69,225.77,226.62,6392.0,221.598,222.1468,221.2452,222.0782,6392.0
2024-06-24 09:50:00,226.58,227.31,226.58,226.87,7060.0,222.039,222.7544,222.039,222.3232,7060.0
2024-06-24 10:00:00,227.05,227.45,226.48,227.45,5607.0,222.4996,222.8915,221.941,222.8915,5607.0
2024-06-24 10:10:00,227.51,227.58,227.18,227.36,3924.0,222.9503,223.0189,222.627,222.8034,3924.0
2024-06-24 10:20:00,227.18,227.71,227.18,227.59,5181.0,222.627,223.1463,222.627,223.0287,5181.0
2024-06-24 10:30:00,227.64,227.69,227.27,227.61,7004.0,223.0777,223.1267,222.7152,223.0483,7004.0
2024-06-24 10:40:00,227.63,228.13,227.61,228.0,6452.0,223.0679,223.5579,223.0483,223.4305,6452.0
2024-06-24 10:50:00,227.89,227.95,227.63,227.82,3901.0,223.3227,223.3815,223.0679,223.2541,3901.0
2024-06-24 11:00:00,227.72,227.75,227.2,227.33,4178.0,223.1561,223.1855,222.6466,222.774,4178.0
2024-06-24 11:10:00,227.22,227.34,227.01,227.32,2642.0,222.6662,222.7838,222.4604,222.7642,2642.0
2024-06-24 11:20:00,227.0,227.13,226.78,226.81,7793.0,222.4506,222.578,222.235,222.2644,7793.0
2024-06-24 11:30:00,226.81,226.9,226.51,226.66,2320.0,222.2644,222.3526,221.9704,222.1174,2320.0
2024-06-24 11:40:00,226.66,226.87,226.51,226.69,10014.0,222.1174,222.3232,221.9704,222.1468,10014.0
2024-06-24 11:50:00,226.78,226.81,226.43,226.53,4210.0,222.235,222.2644,221.892,221.99,4210.0
2024-06-24 12:00:00,226.51,226.64,226.27,226.64,3438.0,221.9704,222.0978,221.7352,222.0978,3438.0
2024-06-24 12:10:00,226.68,226.82,226.45,226.68,2098.0,222.137,222.2742,221.9116,222.137,2098.0
2024-06-24 12:20:00,226.66,226.67,226.35,226.67,4833.0,222.1174,222.1272,221.8136,222.1272,4833.0
2024-06-24 12:30:00,226.74,226.78,226.58,226.63,2000.0,222.1958,222.235,222.039,222.088,2000.0
2024-06-24 12:40:00,226.61,226.7,226.2,226.28,6184.0,222.0684,222.1566,221.6666,221.745,6184.0
2024-06-24 12:50:00,226.22,226.37,226.13,226.37,4723.0,221.6862,221.8332,221.598,221.8332,4723.0
2024-06-24 13:00:00,226.41,226.41,226.06,226.23,8552.0,221.8724,221.8724,221.5294,221.696,8552.0
2024-06-24 13:10:00,226.23,226.46,226.2,226.38,2620.0,221.696,221.9214,221.6666,221.843,2620.0
2024-06-24 13:20:00,226.51,226.61,226.21,226.26,5867.0,221.9704,222.0684,221.6764,221.7254,5867.0
2024-06-24 13:30:00,226.31,226.33,226.0,226.05,1954.0,221.7744,221.794,221.4706,221.5196,1954.0
2024-06-24 13:40:00,226.17,226.19,225.99,225.99,1723.0,221.6372,221.6568,221.4608,221.4608,1723.0
2024-06-24 13:50:00,225.71,225.89,225.22,225.23,3017.0,221.1864,221.3628,220.7062,220.716,3017.0
2024-06-24 14:00:00,225.25,225.6,225.24,225.42,2276.0,220.7356,221.0786,220.7258,220.9022,2276.0
2024-06-24 14:10:00,225.39,225.76,225.39,225.76,2887.0,220.8728,221.2354,220.8728,221.2354,2887.0
2024-06-24 14:20:00,225.72,225.82,225.62,225.77,1026.0,221.1962,221.2942,221.0982,221.2452,1026.0
2024-06-24 14:30:00,225.71,225.9,225.7,225.86,1008.0,221.1864,221.3726,221.1766,221.3334,1008.0
2024-06-24 14:40:00,225.78,225.84,225.59,225.7,2631.0,221.255,221.3138,221.0688,221.1766,2631.0
2024-06-24 14:50:00,225.77,225.88,225.58,225.59,2422.0,221.2452,221.353,221.059,221.0688,2422.0
2024-06-24 15:00:00,225.53,225.57,225.36,225.38,3600.0,221.01,221.0492,220.8434,220.863,3600.0
2024-06-24 15:10:00,225.36,225.72,225.34,225.61,11945.0,220.8434,221.1962,220.8238,221.0884,11945.0
2024-06-24 15:20:00,225.63,225.66,225.33,225.61,5614.0,221.108,221.1374,220.814,221.0884,5614.0
2024-06-24 15:30:00,225.53,225.81,225.53,225.81,4619.0,221.01,221.2844,221.01,221.2844,4619.0
2024-06-24 15:40:00,225.84,225.99,225.71,225.83,5067.0,221.3138,221.4608,221.1864,221.304,5067.0
2024-06-24 15:50:00,225.86,226.29,225.49,225.49,36990.0,221.3334,221.7548,220.9708,220.9708,36990.0
2024-06-25 09:30:00,225.11,225.59,224.85,225.52,12513.0,220.5984,221.0688,220.3437,221.0002,12513.0
2024-06-25 09:40:00,225.59,225.95,225.34,225.71,2994.0,221.0688,221.4216,220.8238,221.1864,2994.0
2024-06-25 09:50:00,225.65,225.8,224.25,224.51,2405.0,221.1276,221.2746,219.7557,220.0105,2405.0
2024-06-25 10:00:00,224.34,224.53,223.87,223.87,2041.0,219.8439,220.0301,219.3833,219.3833,2041.0
2024-06-25 10:10:00,223.57,223.86,223.51,223.86,1747.0,219.0893,219.3735,219.0305,219.3735,1747.0
2024-06-25 10:20:00,223.93,224.19,223.9,223.92,1579.0,219.4421,219.6969,219.4127,219.4323,1579.0
2024-06-25 10:30:00,223.87,223.94,223.5,223.7,4544.0,219.3833,219.4519,219.0207,219.2167,4544.0
2024-06-25 10:40:00,223.67,224.01,223.64,223.76,1701.0,219.1873,219.5205,219.1579,219.2755,1701.0
2024-06-25 10:50:00,223.77,223.79,223.26,223.26,3433.0,219.2853,219.3049,218.7855,218.7855,3433.0
2024-06-25 11:00:00,223.25,223.58,223.02,223.28,2608.0,218.7757,219.0991,218.5503,218.8051,2608.0
2024-06-25 11:10:00,223.27,223.48,223.21,223.44,1704.0,218.7953,219.0011,218.7365,218.9619,1704.0
2024-06-25 11:20:00,223.34,223.46,223.27,223.41,1246.0,218.8639,218.9815,218.7953,218.9325,1246.0
2024-06-25 11:30:00,223.37,223.44,223.05,223.19,1418.0,218.8933,218.9619,218.5797,218.7169,1418.0
2024-06-25 11:40:00,223.11,223.42,223.1,223.31,2053.0,218.6385,218.9423,218.6287,218.8345,2053.0
2024-06-25 11:50:00,223.36,223.45,223.16,223.17,1796.0,218.8835,218.9717,218.6875,218.6973,1796.0
2024-06-25 12:00:00,222.88,223.13,222.83,223.07,2360.0,218.4131,218.6581,218.3641,218.5993,2360.0
2024-06-25 12:10:00,223.1,223.32,223.04,223.15,2241.0,218.6287,218.8443,218.5699,218.6777,2241.0
2024-06-25 12:20:00,223.14,223.5,222.94,223.24,2440.0,218.6679,219.0207,218.4719,218.7659,2440.0
2024-06-25 12:30:00,223.33,223.34,223.17,223.21,950.0,218.8541,218.8639,218.6973,218.7365,950.0
2024-06-25 12:40:00,223.14,223.14,222.66,222.86,2417.0,218.6679,218.6679,218.1975,218.3935,2417.0
2024-06-25 12:50:00,223.07,223.1,222.93,223.01,2801.0,218.5993,218.6287,218.4621,218.5405,2801.0
2024-06-25 13:00:00,223.06,223.34,222.84,223.32,1422.0,218.5895,218.8639,218.3739,218.8443,1422.0
2024-06-25 13:10:00,223.44,223.82,223.4,223.66,5140.0,218.9619,219.3343,218.9227,219.1775,5140.0
2024-06-25 13:20:00,223.69,224.1,223.69,224.01,1513.0,219.2069,219.6087,219.2069,219.5205,1513.0
2024-06-25 13:30:00,224.09,224.39,224.08,224.25,1701.0,219.5989,219.8929,219.5891,219.7557,1701.0
2024-06-25 13:40:00,224.28,224.44,224.2,224.3,2384.0,219.7851,219.9419,219.7067,219.8047,2384.0
2024-06-25 13:50:00,224.29,224.39,224.21,224.31,2215.0,219.7949,219.8929,219.7165,219.8145,2215.0
2024-06-25 14:00:00,224.31,224.31,224.09,224.09,1777.0,219.8145,219.8145,219.5989,219.5989,1777.0
2024-06-25 14:10:00,224.24,224.4,224.21,224.39,1877.0,219.7459,219.9027,219.7165,219.8929,1877.0
2024-06-25 14:20:00,224.4,224.59,224.04,224.04,5077.0,219.9027,220.0889,219.5499,219.5499,5077.0
2024-06-25 14:30:00,224.12,224.45,224.06,224.33,4796.0,219.6283,219.9517,219.5695,219.8341,4796.0
2024-06-25 14:40:00,224.35,224.43,224.04,224.27,5808.0,219.8537,219.9321,219.5499,219.7753,5808.0
2024-06-25 14:50:00,224.31,224.49,224.19,224.41,3807.0,219.8145,219.9909,219.6969,219.9125,3807.0
2024-06-25 15:00:00,224.34,224.51,224.26,224.48,3887.0,219.8439,220.0105,219.7655,219.9811,3887.0
2024-06-25 15:10:00,224.45,224.66,224.44,224.64,5783.0,219.9517,220.1575,219.9419,220.1379,5783.0
2024-06-25 15:20:00,224.65,224.72,224.45,224.69,6844.0,220.1477,220.2163,219.9517,220.1869,6844.0
2024-06-25 15:30:00,224.66,224.74,224.43,224.55,8710.0,220.1575,220.2359,219.9321,220.0497,8710.0
2024-06-25 15:40:00,224.45,224.48,224.33,224.44,9467.0,219.9517,219.9811,219.8341,219.9419,9467.0
2024-06-25 15:50:00,224.39,224.75,224.28,224.51,54383.0,219.8929,220.2457,219.7851,220.0105,54383.0
2024-06-26 09:30:00,223.78,223.78,222.27,222.69,8443.0,219.2951,219.2951,217.8154,218.2269,8443.0
2024-06-26 09:40:00,222.34,222.69,222.34,222.38,985.0,217.884,218.2269,217.884,217.9232,985.0
2024-06-26 09:50:00,222.81,223.17,222.63,222.64,2500.0,218.3445,218.6973,218.1681,218.1779,2500.0
2024-06-26 10:00:00,222.57,222.65,221.99,222.02,1200.0,218.1093,218.1877,217.541,217.5704,1200.0
2024-06-26 10:10:00,222.23,222.38,222.1,222.37,2078.0,217.7762,217.9232,217.6488,217.9134,2078.0
2024-06-26 10:20:00,222.25,222.56,221.98,222.53,2813.0,217.7958,218.0996,217.5312,218.0702,2813.0
2024-06-26 10:30:00,222.37,222.37,221.71,221.71,7338.0,217.9134,217.9134,217.2666,217.2666,7338.0
2024-06-26 10:40:00,221.72,221.93,221.58,221.58,1900.0,217.2764,217.4822,217.1392,217.1392,1900.0
2024-06-26 10:50:00,221.65,222.37,221.51,222.37,3728.0,217.2078,217.9134,217.0706,217.9134,3728.0
2024-06-26 11:00:00,222.36,222.51,222.1,222.16,4528.0,217.9036,218.0506,217.6488,217.7076,4528.0
2024-06-26 11:10:00,222.0,222.31,221.86,222.31,2733.0,217.5508,217.8546,217.4136,217.8546,2733.0
2024-06-26 11:20:00,222.25,222.48,222.21,222.28,3274.0,217.7958,218.0212,217.7566,217.8252,3274.0
2024-06-26 11:30:00,222.28,222.47,222.26,222.39,1700.0,217.8252,218.0114,217.8056,217.933,1700.0
2024-06-26 11:40:00,222.44,222.66,222.44,222.66,2283.0,217.982,218.1975,217.982,218.1975,2283.0
2024-06-26 11:50:00,222.67,222.91,222.6,222.79,3631.0,218.2073,218.4425,218.1387,218.3249,3631.0
2024-06-26 12:00:00,222.82,223.27,222.82,223.01,2014.0,218.3543,218.7953,218.3543,218.5405,2014.0
2024-06-26 12:10:00,223.08,223.23,223.08,223.21,1117.0,218.6091,218.7561,218.6091,218.7365,1117.0
2024-06-26 12:20:00,223.08,223.33,223.08,223.16,1546.0,218.6091,218.8541,218.6091,218.6875,1546.0
2024-06-26 12:30:00,223.04,223.23,222.95,223.12,2002.0,218.5699,218.7561,218.4817,218.6483,2002.0
2024-06-26 12:40:00,223.24,223.25,223.04,223.22,1134.0,218.7659,218.7757,218.5699,218.7463,1134.0
2024-06-26 12:50:00,223.09,223.29,222.98,223.11,1812.0,218.6189,218.8149,218.5111,218.6385,1812.0
2024-06-26 13:00:00,223.04,223.07,222.92,222.98,1273.0,218.5699,218.5993,218.4523,218.5111,1273.0
2024-06-26 13:10:00,222.93,222.96,222.82,222.85,1931.0,218.4621,218.4915,218.3543,218.3837,1931.0
2024-06-26 13:20:00,222.89,222.98,222.77,222.89,1398.0,218.4229,218.5111,218.3053,218.4229,1398.0
2024-06-26 13:30:00,222.97,222.97,222.74,222.76,747.0,218.5013,218.5013,218.2759,218.2955,747.0
2024-06-26 13:40:00,222.77,222.87,222.63,222.63,1240.0,218.3053,218.4033,218.1681,218.1681,1240.0
2024-06-26 13:50:00,222.7,222.72,222.6,222.67,1451.0,218.2367,218.2563,218.1387,218.2073,1451.0
2024-06-26 14:00:00,222.59,222.67,222.51,222.66,2428.0,218.1289,218.2073,218.0506,218.1975,2428.0
2024-06-26 14:10:00,222.58,222.63,222.38,222.39,1673.0,218.1191,218.1681,217.9232,217.933,1673.0
2024-06-26 14:20:00,222.37,222.55,222.35,222.37,2823.0,217.9134,218.0898,217.8938,217.9134,2823.0
2024-06-26 14:30:00,222.44,222.46,222.11,222.21,4683.0,217.982,218.0016,217.6586,217.7566,4683.0
2024-06-26 14:40:00,222.22,222.54,222.22,222.48,3211.0,217.7664,218.08,217.7664,218.0212,3211.0
2024-06-26 14:50:00,222.56,222.89,222.5,222.84,1204.0,218.0996,218.4229,218.0408,218.3739,1204.0
2024-06-26 15:00:00,222.94,223.12,222.83,223.12,5615.0,218.4719,218.6483,218.3641,218.6483,5615.0
2024-06-26 15:10:00,223.17,223.27,222.96,223.03,3351.0,218.6973,218.7953,218.4915,218.5601,3351.0
2024-06-26 15:20:00,223.02,223.21,222.97,223.17,2710.0,218.5503,218.7365,218.5013,218.6973,2710.0
2024-06-26 15:30:00,223.14,223.76,223.1,223.76,4328.0,218.6679,219.2755,218.6287,219.2755,4328.0
2024-06-26 15:40:00,223.74,223.77,223.48,223.53,9330.0,219.2559,219.2853,219.0011,219.0501,9330.0
2024-06-26 15:50:00,223.5,223.93,223.48,223.55,40602.0,219.0207,219.4421,219.0011,219.0697,40602.0
2024-06-27 09:30:00,224.51,224.51,222.9,223.08,6863.0,220.0105,220.0105,218.4327,218.6091,6863.0
2024-06-27 09:40:00,223.01,223.5,222.59,223.46,5475.0,218.5405,219.0207,218.1289,218.9815,5475.0
2024-06-27 09:50:00,223.31,223.45,222.41,222.72,6695.0,218.8345,218.9717,217.9526,218.2563,6695.0
2024-06-27 10:00:00,222.87,222.87,222.52,222.77,6792.0,218.4033,218.4033,218.0604,218.3053,6792.0
2024-06-27 10:10:00,222.98,223.38,222.69,222.72,11358.0,218.5111,218.9031,218.2269,218.2563,11358.0
2024-06-27 10:20:00,222.86,222.98,222.71,222.98,3359.0,218.3935,218.5111,218.2465,218.5111,3359.0
2024-06-27 10:30:00,222.97,223.42,222.97,223.42,9061.0,218.5013,218.9423,218.5013,218.9423,9061.0
2024-06-27 10:40:00,223.4,223.63,223.02,223.58,13011.0,218.9227,219.1481,218.5503,219.0991,13011.0
2024-06-27 10:50:00,223.27,223.44,223.08,223.28,8539.0,218.7953,218.9619,218.6091,218.8051,8539.0
2024-06-27 11:00:00,223.3,223.32,223.0,223.32,3991.0,218.8247,218.8443,218.5307,218.8443,3991.0
2024-06-27 11:10:00,223.29,223.48,223.24,223.39,5813.0,218.8149,219.0011,218.7659,218.9129,5813.0
2024-06-27 11:20:00,223.39,223.49,223.13,223.27,12925.0,218.9129,219.0109,218.6581,218.7953,12925.0
2024-06-27 11:30:00,223.17,223.46,223.16,223.43,4456.0,218.6973,218.9815,218.6875,218.9521,4456.0
2024-06-27 11:40:00,223.42,224.0,223.33,224.0,7526.0,218.9423,219.5107,218.8541,219.5107,7526.0
2024-06-27 11:50:00,224.01,224.25,223.81,223.95,5662.0,219.5205,219.7557,219.3245,219.4617,5662.0
2024-06-27 12:00:00,223.86,223.91,223.23,223.23,2036.0,219.3735,219.4225,218.7561,218.7561,2036.0
2024-06-27 12:10:00,223.27,223.39,223.24,223.39,1669.0,218.7953,218.9129,218.7659,218.9129,1669.0
2024-06-27 12:20:00,223.34,223.47,223.2,223.21,5064.0,218.8639,218.9913,218.7267,218.7365,5064.0
2024-06-27 12:30:00,223.23,223.3,222.95,223.05,12630.0,218.7561,218.8247,218.4817,218.5797,12630.0
2024-06-27 12:40:00,223.06,223.67,223.01,223.56,9212.0,218.5895,219.1873,218.5405,219.0795,9212.0
2024-06-27 12:50:00,223.88,223.9,223.64,223.7,7415.0,219.3931,219.4127,219.1579,219.2167,7415.0
2024-06-27 13:00:00,223.66,224.0,223.66,224.0,6009.0,219.1775,219.5107,219.1775,219.5107,6009.0
2024-06-27 13:10:00,223.95,223.97,223.8,223.89,7154.0,219.4617,219.4813,219.3147,219.4029,7154.0
2024-06-27 13:20:00,223.86,224.09,223.86,223.97,4645.0,219.3735,219.5989,219.3735,219.4813,4645.0
2024-06-27 13:30:00,223.82,223.85,223.63,223.85,4153.0,219.3343,219.3637,219.1481,219.3637,4153.0
2024-06-27 13:40:00,223.81,223.89,223.4,223.42,2211.0,219.3245,219.4029,218.9227,218.9423,2211.0
2024-06-27 13:50:00,223.48,223.62,223.27,223.42,4321.0,219.0011,219.1383,218.7953,218.9423,4321.0
2024-06-27 14:00:00,223.38,223.39,222.89,222.9,7763.0,218.9031,218.9129,218.4229,218.4327,7763.0
2024-06-27 14:10:00,222.88,223.02,222.73,223.01,5971.0,218.4131,218.5503,218.2661,218.5405,5971.0
2024-06-27 14:20:00,222.9,222.99,222.85,222.97,3937.0,218.4327,218.5209,218.3837,218.5013,3937.0
2024-06-27 14:30:00,222.94,222.95,222.68,222.74,3214.0,218.4719,218.4817,218.2171,218.2759,3214.0
2024-06-27 14:40:00,222.69,222.97,222.69,222.94,3684.0,218.2269,218.5013,218.2269,218.4719,3684.0
2024-06-27 14:50:00,222.99,223.0,222.8,222.88,3006.0,218.5209,218.5307,218.3347,218.4131,3006.0
2024-06-27 15:00:00,222.88,223.13,222.85,222.86,4762.0,218.4131,218.6581,218.3837,218.3935,4762.0
2024-06-27 15:10:00,222.95,223.13,222.48,222.89,19723.0,218.4817,218.6581,218.0212,218.4229,19723.0
2024-06-27 15:20:00,222.96,223.05,222.85,223.04,3069.0,218.4915,218.5797,218.3837,218.5699,3069.0
2024-06-27 15:30:00,223.06,223.18,222.95,223.14,6836.0,218.5895,218.7071,218.4817,218.6679,6836.0
2024-06-27 15:40:00,223.11,223.42,223.11,223.26,6126.0,218.6385,218.9423,218.6385,218.7855,6126.0
2024-06-27 15:50:00,223.22,223.43,223.01,223.19,33155.0,218.7463,218.9521,218.5405,218.7169,33155.0
2024-06-28 09:30:00,224.45,226.24,224.45,224.95,9452.0,219.9517,221.7058,219.9517,220.4417,9452.0
2024-06-28 09:40:00,225.2,225.33,224.22,224.56,3199.0,220.6866,220.814,219.7263,220.0595,3199.0
2024-06-28 09:50:00,224.24,224.58,224.24,224.48,2316.0,219.7459,220.0791,219.7459,219.9811,2316.0
2024-06-28 10:00:00,224.71,225.63,224.47,225.52,4004.0,220.2065,221.108,219.9713,221.0002,4004.0
2024-06-28 10:10:00,225.69,226.05,225.51,225.9,6621.0,221.1668,221.5196,220.9904,221.3726,6621.0
2024-06-28 10:20:00,225.69,226.1,225.68,225.81,8555.0,221.1668,221.5686,221.157,221.2844,8555.0
2024-06-28 10:30:00,225.8,226.13,225.62,225.73,5680.0,221.2746,221.598,221.0982,221.206,5680.0
2024-06-28 10:40:00,225.81,226.25,225.59,226.06,4389.0,221.2844,221.7156,221.0688,221.5294,4389.0
2024-06-28 10:50:00,226.06,226.21,225.82,225.84,4926.0,221.5294,221.6764,221.2942,221.3138,4926.0
2024-06-28 11:00:00,225.84,225.95,225.31,225.31,12459.0,221.3138,221.4216,220.7944,220.7944,12459.0
2024-06-28 11:10:00,225.12,225.48,225.11,225.38,4812.0,220.6082,220.961,220.5984,220.863,4812.0
2024-06-28 11:20:00,225.26,225.26,224.95,225.02,3189.0,220.7454,220.7454,220.4417,220.5102,3189.0
2024-06-28 11:30:00,225.04,225.16,224.9,224.97,3658.0,220.5298,220.6474,220.3927,220.4612,3658.0
2024-06-28 11:40:00,224.9,224.95,224.67,224.8,4876.0,220.3927,220.4417,220.1673,220.2947,4876.0
2024-06-28 11:50:00,224.79,225.04,224.79,225.03,4094.0,220.2849,220.5298,220.2849,220.52,4094.0
2024-06-28 12:00:00,225.05,225.28,224.94,225.26,13059.0,220.5396,220.765,220.4319,220.7454,13059.0
2024-06-28 12:10:00,225.22,225.39,224.93,225.32,8268.0,220.7062,220.8728,220.4221,220.8042,8268.0
2024-06-28 12:20:00,225.32,225.41,225.16,225.4,4784.0,220.8042,220.8924,220.6474,220.8826,4784.0
2024-06-28 12:30:00,225.4,225.6,225.39,225.55,8745.0,220.8826,221.0786,220.8728,221.0296,8745.0
2024-06-28 12:40:00,225.57,225.77,225.28,225.3,11921.0,221.0492,221.2452,220.765,220.7846,11921.0
2024-06-28 12:50:00,225.3,225.66,225.21,225.56,2559.0,220.7846,221.1374,220.6964,221.0394,2559.0
2024-06-28 13:00:00,225.53,225.58,225.4,225.52,3333.0,221.01,221.059,220.8826,221.0002,3333.0
2024-06-28 13:10:00,225.47,225.52,225.4,225.42,2415.0,220.9512,221.0002,220.8826,220.9022,2415.0
2024-06-28 13:20:00,225.39,225.42,224.92,225.02,2827.0,220.8728,220.9022,220.4123,220.5102,2827.0
2024-06-28 13:30:00,225.03,225.05,224.64,224.87,12135.0,220.52,220.5396,220.1379,220.3633,12135.0
2024-06-28 13:40:00,224.8,224.87,224.63,224.64,4794.0,220.2947,220.3633,220.1281,220.1379,4794.0
2024-06-28 13:50:00,224.65,224.8,224.54,224.78,4268.0,220.1477,220.2947,220.0399,220.2751,4268.0
2024-06-28 14:00:00,224.77,224.78,224.45,224.48,3687.0,220.2653,220.2751,219.9517,219.9811,3687.0
2024-06-28 14:10:00,224.45,224.57,224.28,224.4,6909.0,219.9517,220.0693,219.7851,219.9027,6909.0
2024-06-28 14:20:00,224.36,224.36,223.95,224.07,4303.0,219.8635,219.8635,219.4617,219.5793,4303.0
2024-06-28 14:30:00,223.98,224.16,223.84,224.02,5356.0,219.4911,219.6675,219.3539,219.5303,5356.0
2024-06-28 14:40:00,223.98,224.0,223.51,223.56,12463.0,219.4911,219.5107,219.0305,219.0795,12463.0
2024-06-28 14:50:00,223.67,224.07,223.56,224.0,14277.0,219.1873,219.5793,219.0795,219.5107,14277.0
2024-06-28 15:00:00,224.0,224.0,223.59,223.67,3878.0,219.5107,219.5107,219.1089,219.1873,3878.0
2024-06-28 15:10:00,223.59,223.81,223.56,223.68,9791.0,219.1089,219.3245,219.0795,219.1971,9791.0
2024-06-28 15:20:00,223.71,223.84,223.59,223.79,7872.0,219.2265,219.3539,219.1089,219.3049,7872.0
2024-06-28 15:30:00,223.92,224.2,223.56,224.19,6670.0,219.4323,219.7067,219.0795,219.6969,6670.0
2024-06-28 15:40:00,224.19,224.29,223.87,224.27,11722.0,219.6969,219.7949,219.3833,219.7753,11722.0
2024-06-28 15:50:00,224.44,225.29,224.31,224.58,130419.0,219.9419,220.7748,219.8145,220.0791,130419.0
2024-07-01 09:30:00,225.59,226.5,224.47,224.95,12927.0,221.0688,221.9606,219.9713,220.4417,12927.0
2024-07-01 09:40:00,225.19,225.75,225.03,225.45,7087.0,220.6768,221.2256,220.52,220.9316,7087.0
2024-07-01 09:50:00,225.72,225.77,225.17,225.3,7660.0,221.1962,221.2452,220.6572,220.7846,7660.0
2024-07-01 10:00:00,225.22,225.91,225.1,225.1,22961.0,220.7062,221.3824,220.5886,220.5886,22961.0
2024-07-01 10:10:00,225.09,225.36,224.51,224.64,10320.0,220.5788,220.8434,220.0105,220.1379,10320.0
2024-07-01 10:20:00,224.43,224.43,223.8,224.17,3989.0,219.9321,219.9321,219.3147,219.6773,3989.0
2024-07-01 10:30:00,224.36,224.36,223.11,223.27,4342.0,219.8635,219.8635,218.6385,218.7953,4342.0
2024-07-01 10:40:00,223.36,223.48,222.5,222.5,4342.0,218.8835,219.0011,218.0408,218.0408,4342.0
2024-07-01 10:50:00,222.61,223.15,222.58,223.07,5230.0,218.1485,218.6777,218.1191,218.5993,5230.0
2024-07-01 11:00:00,222.96,222.97,222.52,222.65,3795.0,218.4915,218.5013,218.0604,218.1877,3795.0
2024-07-01 11:10:00,222.72,222.84,222.4,222.48,4652.0,218.2563,218.3739,217.9428,218.0212,4652.0
2024-07-01 11:20:00,222.39,222.95,222.39,222.7,8132.0,217.933,218.4817,217.933,218.2367,8132.0
2024-07-01 11:30:00,222.59,222.88,222.59,222.71,4797.0,218.1289,218.4131,218.1289,218.2465,4797.0
2024-07-01 11:40:00,222.82,222.85,222.41,222.41,4071.0,218.3543,218.3837,217.9526,217.9526,4071.0
2024-07-01 11:50:00,222.41,222.72,222.41,222.7,4526.0,217.9526,218.2563,217.9526,218.2367,4526.0
2024-07-01 12:00:00,222.54,222.82,222.35,222.82,4583.0,218.08,218.3543,217.8938,218.3543,4583.0
2024-07-01 12:10:00,222.77,222.8,222.69,222.78,1900.0,218.3053,218.3347,218.2269,218.3151,1900.0
2024-07-01 12:20:00,222.8,223.05,222.77,222.95,4932.0,218.3347,218.5797,218.3053,218.4817,4932.0
2024-07-01 12:30:00,222.8,222.85,222.55,222.67,2763.0,218.3347,218.3837,218.0898,218.2073,2763.0
2024-07-01 12:40:00,222.65,222.65,222.37,222.4,3187.0,218.1877,218.1877,217.9134,217.9428,3187.0
2024-07-01 12:50:00,222.32,222.57,222.27,222.52,3125.0,217.8644,218.1093,217.8154,218.0604,3125.0
2024-07-01 13:00:00,222.44,222.77,222.33,222.74,5396.0,217.982,218.3053,217.8742,218.2759,5396.0
2024-07-01 13:10:00,222.8,222.8,222.44,222.57,3949.0,218.3347,218.3347,217.982,218.1093,3949.0
2024-07-01 13:20:00,222.54,222.81,222.54,222.77,3326.0,218.08,218.3445,218.08,218.3053,3326.0
2024-07-01 13:30:00,222.71,222.95,222.62,222.81,6723.0,218.2465,218.4817,218.1583,218.3445,6723.0
2024-07-01 13:40:00,222.87,223.07,222.76,223.0,2442.0,218.4033,218.5993,218.2955,218.5307,2442.0
2024-07-01 13:50:00,223.0,223.03,222.87,222.93,1600.0,218.5307,218.5601,218.4033,218.4621,1600.0
2024-07-01 14:00:00,222.88,222.9,222.71,222.71,2443.0,218.4131,218.4327,218.2465,218.2465,2443.0
2024-07-01 14:10:00,222.78,222.89,222.7,222.7,4281.0,218.3151,218.4229,218.2367,218.2367,4281.0
2024-07-01 14:20:00,222.71,222.86,222.6,222.6,6298.0,218.2465,218.3935,218.1387,218.1387,6298.0
2024-07-01 14:30:00,222.54,222.63,222.4,222.41,3511.0,218.08,218.1681,217.9428,217.9526,3511.0
2024-07-01 14:40:00,222.46,222.5,222.32,222.48,5393.0,218.0016,218.0408,217.8644,218.0212,5393.0
2024-07-01 14:50:00,222.4,222.65,222.23,222.44,6880.0,217.9428,218.1877,217.7762,217.982,6880.0
2024-07-01 15:00:00,222.35,222.36,222.13,222.35,3986.0,217.8938,217.9036,217.6782,217.8938,3986.0
2024-07-01 15:10:00,222.26,222.4,222.21,222.29,5157.0,217.8056,217.9428,217.7566,217.835,5157.0
2024-07-01 15:20:00,222.31,222.33,222.1,222.17,8630.0,217.8546,217.8742,217.6488,217.7174,8630.0
2024-07-01 15:30:00,222.1,222.64,222.1,222.62,9234.0,217.6488,218.1779,217.6488,218.1583,9234.0
2024-07-01 15:40:00,222.57,222.7,222.37,222.43,8429.0,218.1093,218.2367,217.9134,217.9722,8429.0
2024-07-01 15:50:00,222.48,222.64,221.88,221.9,49372.0,218.0212,218.1779,217.4332,217.4528,49372.0
2024-07-02 09:30:00,221.98,222.94,221.77,222.83,7862.0,217.5312,218.4719,217.3254,218.3641,7862.0
2024-07-02 09:40:00,222.51,222.71,222.29,222.71,2198.0,218.0506,218.2465,217.835,218.2465,2198.0
2024-07-02 09:50:00,222.67,222.68,222.34,222.38,2013.0,218.2073,218.2171,217.884,217.9232,2013.0
2024-07-02 10:00:00,222.25,222.52,222.13,222.35,2570.0,217.7958,218.0604,217.6782,217.8938,2570.0
2024-07-02 10:10:00,222.08,222.36,222.08,222.24,673.0,217.6292,217.9036,217.6292,217.786,673.0
2024-07-02 10:20:00,222.53,222.86,222.3,222.86,2405.0,218.0702,218.3935,217.8448,218.3935,2405.0
2024-07-02 10:30:00,222.81,222.81,222.29,222.67,4596.0,218.3445,218.3445,217.835,218.2073,4596.0
2024-07-02 10:40:00,222.54,222.69,222.48,222.69,852.0,218.08,218.2269,218.0212,218.2269,852.0
2024-07-02 10:50:00,222.51,222.63,222.16,222.24,3349.0,218.0506,218.1681,217.7076,217.786,3349.0
2024-07-02 11:00:00,222.2,222.4,222.1,222.31,1635.0,217.7468,217.9428,217.6488,217.8546,1635.0
2024-07-02 11:10:00,222.19,222.34,222.1,222.27,5667.0,217.737,217.884,217.6488,217.8154,5667.0
2024-07-02 11:20:00,222.27,222.69,222.27,222.68,4420.0,217.8154,218.2269,217.8154,218.2171,4420.0
2024-07-02 11:30:00,222.58,222.7,222.58,222.59,1816.0,218.1191,218.2367,218.1191,218.1289,1816.0
2024-07-02 11:40:00,222.74,222.9,222.68,222.9,1572.0,218.2759,218.4327,218.2171,218.4327,1572.0
2024-07-02 11:50:00,222.89,222.89,222.51,222.78,4684.0,218.4229,218.4229,218.0506,218.3151,4684.0
2024-07-02 12:00:00,222.62,222.73,222.42,222.73,2064.0,218.1583,218.2661,217.9624,218.2661,2064.0
2024-07-02 12:10:00,222.78,222.78,222.63,222.63,2532.0,218.3151,218.3151,218.1681,218.1681,2532.0
2024-07-02 12:20:00,222.53,222.58,222.5,222.56,1187.0,218.0702,218.1191,218.0408,218.0996,1187.0
2024-07-02 12:30:00,222.52,222.73,222.5,222.7,2431.0,218.0604,218.2661,218.0408,218.2367,2431.0
2024-07-02 12:40:00,222.69,222.73,222.49,222.49,2667.0,218.2269,218.2661,218.031,218.031,2667.0
2024-07-02 12:50:00,222.41,222.52,222.38,222.49,1313.0,217.9526,218.0604,217.9232,218.031,1313.0
2024-07-02 13:00:00,222.38,222.72,222.38,222.71,2581.0,217.9232,218.2563,217.9232,218.2465,2581.0
2024-07-02 13:10:00,222.71,222.72,222.41,222.41,2723.0,218.2465,218.2563,217.9526,217.9526,2723.0
2024-07-02 13:20:00,222.44,222.51,222.23,222.51,1417.0,217.982,218.0506,217.7762,218.0506,1417.0
2024-07-02 13:30:00,222.37,222.54,222.29,222.53,1979.0,217.9134,218.08,217.835,218.0702,1979.0
2024-07-02 13:40:00,222.54,222.81,222.48,222.81,2440.0,218.08,218.3445,218.0212,218.3445,2440.0
2024-07-02 13:50:00,222.76,222.95,222.76,222.83,6044.0,218.2955,218.4817,218.2955,218.3641,6044.0
2024-07-02 14:00:00,222.77,222.99,222.72,222.92,1983.0,218.3053,218.5209,218.2563,218.4523,1983.0
2024-07-02 14:10:00,222.99,223.09,222.99,223.06,1121.0,218.5209,218.6189,218.5209,218.5895,1121.0
2024-07-02 14:20:00,223.05,223.24,223.02,223.09,1446.0,218.5797,218.7659,218.5503,218.6189,1446.0
2024-07-02 14:30:00,223.12,223.35,223.11,223.35,1633.0,218.6483,218.8737,218.6385,218.8737,1633.0
2024-07-02 14:40:00,223.35,223.4,223.3,223.38,2167.0,218.8737,218.9227,218.8247,218.9031,2167.0
2024-07-02 14:50:00,223.35,223.35,223.15,223.17,5397.0,218.8737,218.8737,218.6777,218.6973,5397.0
2024-07-02 15:00:00,223.14,223.2,223.05,223.18,1472.0,218.6679,218.7267,218.5797,218.7071,1472.0
2024-07-02 15:10:00,223.2,223.38,223.14,223.38,3542.0,218.7267,218.9031,218.6679,218.9031,3542.0
2024-07-02 15:20:00,223.28,223.45,223.27,223.41,5834.0,218.8051,218.9717,218.7953,218.9325,5834.0
2024-07-02 15:30:00,223.38,223.48,223.37,223.44,5133.0,218.9031,219.0011,218.8933,218.9619,5133.0
2024-07-02 15:40:00,223.41,223.71,223.09,223.11,10233.0,218.9325,219.2265,218.6189,218.6385,10233.0
2024-07-02 15:50:00,223.11,223.65,223.06,223.63,44462.0,218.6385,219.1677,218.5895,219.1481,44462.0
2024-07-03 09:30:00,223.54,223.6,222.61,223.19,10102.0,219.0599,219.1187,218.1485,218.7169,10102.0
2024-07-03 09:40:00,223.71,224.46,223.49,224.01,7402.0,219.2265,219.9615,219.0109,219.5205,7402.0
2024-07-03 09:50:00,223.74,223.95,223.1,223.95,6614.0,219.2559,219.4617,218.6287,219.4617,6614.0
2024-07-03 10:00:00,223.68,224.65,223.6,224.47,6118.0,219.1971,220.1477,219.1187,219.9713,6118.0
2024-07-03 10:10:00,224.61,224.8,224.44,224.48,3434.0,220.1085,220.2947,219.9419,219.9811,3434.0
2024-07-03 10:20:00,224.48,225.14,224.47,224.73,5542.0,219.9811,220.6278,219.9713,220.2261,5542.0
2024-07-03 10:30:00,224.71,225.06,224.55,225.06,16995.0,220.2065,220.5494,220.0497,220.5494,16995.0
2024-07-03 10:40:00,224.98,225.16,224.45,224.78,7978.0,220.471,220.6474,219.9517,220.2751,7978.0
2024-07-03 10:50:00,224.91,224.96,224.64,224.92,7095.0,220.4025,220.4515,220.1379,220.4123,7095.0
2024-07-03 11:00:00,224.9,225.35,224.86,225.34,6654.0,220.3927,220.8336,220.3535,220.8238,6654.0
2024-07-03 11:10:00,225.31,225.4,224.78,224.89,7076.0,220.7944,220.8826,220.2751,220.3829,7076.0
2024-07-03 11:20:00,224.71,224.9,224.27,224.27,2771.0,220.2065,220.3927,219.7753,219.7753,2771.0
2024-07-03 11:30:00,224.38,224.69,224.37,224.6,2438.0,219.8831,220.1869,219.8733,220.0987,2438.0
2024-07-03 11:40:00,224.64,224.64,223.99,224.1,6503.0,220.1379,220.1379,219.5009,219.6087,6503.0
2024-07-03 11:50:00,224.08,224.68,224.01,224.62,24595.0,219.5891,220.1771,219.5205,220.1183,24595.0
2024-07-03 12:00:00,224.56,224.91,224.56,224.81,4644.0,220.0595,220.4025,220.0595,220.3045,4644.0
2024-07-03 12:10:00,224.75,224.93,224.39,224.82,7132.0,220.2457,220.4221,219.8929,220.3143,7132.0
2024-07-03 12:20:00,224.87,224.9,224.66,224.77,5033.0,220.3633,220.3927,220.1575,220.2653,5033.0
2024-07-03 12:30:00,224.76,225.08,224.76,224.91,6129.0,220.2555,220.569,220.2555,220.4025,6129.0
2024-07-03 12:40:00,224.79,225.0,224.61,224.73,5528.0,220.2849,220.4906,220.1085,220.2261,5528.0
2024-07-03 12:50:00,224.63,225.16,224.42,224.43,27710.0,220.1281,220.6474,219.9223,219.9321,27710.0
2024-07-05 09:30:00,224.09,224.09,222.82,222.82,10020.0,219.5989,219.5989,218.3543,218.3543,10020.0
2024-07-05 09:40:00,223.25,223.25,222.47,222.56,1700.0,218.7757,218.7757,218.0114,218.0996,1700.0
2024-07-05 09:50:00,222.68,222.84,222.0,222.28,4133.0,218.2171,218.3739,217.5508,217.8252,4133.0
2024-07-05 10:00:00,222.22,222.74,222.19,222.49,20021.0,217.7664,218.2759,217.737,218.031,20021.0
2024-07-05 10:10:00,222.5,222.73,222.39,222.56,7812.0,218.0408,218.2661,217.933,218.0996,7812.0
2024-07-05 10:20:00,222.67,222.67,221.76,222.03,21105.0,218.2073,218.2073,217.3156,217.5802,21105.0
2024-07-05 10:30:00,221.89,222.6,221.89,222.6,2451.0,217.443,218.1387,217.443,218.1387,2451.0
2024-07-05 10:40:00,222.52,222.73,222.41,222.44,3723.0,218.0604,218.2661,217.9526,217.982,3723.0
2024-07-05 10:50:00,222.41,222.55,222.11,222.23,2511.0,217.9526,218.0898,217.6586,217.7762,2511.0
2024-07-05 11:00:00,222.24,222.69,222.02,222.69,6846.0,217.786,218.2269,217.5704,218.2269,6846.0
2024-07-05 11:10:00,222.71,222.72,222.47,222.48,1476.0,218.2465,218.2563,218.0114,218.0212,1476.0
2024-07-05 11:20:00,222.51,222.56,222.29,222.4,1934.0,218.0506,218.0996,217.835,217.9428,1934.0
2024-07-05 11:30:00,222.46,222.57,222.05,222.4,2504.0,218.0016,218.1093,217.5998,217.9428,2504.0
2024-07-05 11:40:00,222.38,222.61,222.24,222.55,4226.0,217.9232,218.1485,217.786,218.0898,4226.0
2024-07-05 11:50:00,222.68,222.74,222.45,222.45,1305.0,218.2171,218.2759,217.9918,217.9918,1305.0
2024-07-05 12:00:00,222.63,222.63,222.24,222.36,1637.0,218.1681,218.1681,217.786,217.9036,1637.0
2024-07-05 12:10:00,222.36,222.52,222.3,222.31,1772.0,217.9036,218.0604,217.8448,217.8546,1772.0
2024-07-05 12:20:00,222.3,222.57,222.3,222.49,1449.0,217.8448,218.1093,217.8448,218.031,1449.0
2024-07-05 12:30:00,222.48,222.73,222.39,222.63,4197.0,218.0212,218.2661,217.933,218.1681,4197.0
2024-07-05 12:40:00,222.68,222.82,222.61,222.74,600.0,218.2171,218.3543,218.1485,218.2759,600.0
2024-07-05 12:50:00,222.76,222.95,222.72,222.87,3256.0,218.2955,218.4817,218.2563,218.4033,3256.0
2024-07-05 13:00:00,222.82,222.94,222.82,222.93,800.0,218.3543,218.4719,218.3543,218.4621,800.0
2024-07-05 13:10:00,222.92,223.15,222.82,223.0,6957.0,218.4523,218.6777,218.3543,218.5307,6957.0
2024-07-05 13:20:00,223.0,223.13,222.97,222.98,1000.0,218.5307,218.6581,218.5013,218.5111,1000.0
2024-07-05 13:30:00,223.03,223.47,223.03,223.47,1085.0,218.5601,218.9913,218.5601,218.9913,1085.0
2024-07-05 13:40:00,223.37,223.62,223.37,223.49,1059.0,218.8933,219.1383,218.8933,219.0109,1059.0
2024-07-05 13:50:00,223.49,223.74,223.49,223.74,2257.0,219.0109,219.2559,219.0109,219.2559,2257.0
2024-07-05 14:00:00,223.66,223.84,223.61,223.62,1971.0,219.1775,219.3539,219.1285,219.1383,1971.0
2024-07-05 14:10:00,223.7,223.7,223.51,223.56,1293.0,219.2167,219.2167,219.0305,219.0795,1293.0
2024-07-05 14:20:00,223.57,223.68,223.34,223.34,6481.0,219.0893,219.1971,218.8639,218.8639,6481.0
2024-07-05 14:30:00,223.34,223.65,223.16,223.54,4430.0,218.8639,219.1677,218.6875,219.0599,4430.0
2024-07-05 14:40:00,223.66,223.66,223.55,223.57,600.0,219.1775,219.1775,219.0697,219.0893,600.0
2024-07-05 14:50:00,223.62,223.64,223.41,223.64,1942.0,219.1383,219.1579,218.9325,219.1579,1942.0
2024-07-05 15:00:00,223.61,223.67,223.55,223.56,1142.0,219.1285,219.1873,219.0697,219.0795,1142.0
2024-07-05 15:10:00,223.62,223.64,223.36,223.36,2733.0,219.1383,219.1579,218.8835,218.8835,2733.0
2024-07-05 15:20:00,223.39,223.68,223.39,223.46,4081.0,218.9129,219.1971,218.9129,218.9815,4081.0
2024-07-05 15:30:00,223.5,223.72,223.5,223.57,5063.0,219.0207,219.2363,219.0207,219.0893,5063.0
2024-07-05 15:40:00,223.68,223.81,223.58,223.81,3973.0,219.1971,219.3245,219.0991,219.3245,3973.0
2024-07-05 15:50:00,223.82,224.14,223.81,224.09,16515.0,219.3343,219.6479,219.3245,219.5989,16515.0
2024-07-08 09:30:00,225.22,226.0,224.94,225.55,7414.0,220.7062,221.4706,220.4319,221.0296,7414.0
2024-07-08 09:40:00,226.41,226.55,225.6,225.87,10118.0,221.8724,222.0096,221.0786,221.3432,10118.0
2024-07-08 09:50:00,225.91,225.92,225.5,225.5,1606.0,221.3824,221.3922,220.9806,220.9806,1606.0
2024-07-08 10:00:00,225.79,226.19,225.29,225.84,5284.0,221.2648,221.6568,220.7748,221.3138,5284.0
2024-07-08 10:10:00,225.8,226.34,225.8,226.17,2575.0,221.2746,221.8038,221.2746,221.6372,2575.0
2024-07-08 10:20:00,226.11,226.29,225.55,225.92,4093.0,221.5784,221.7548,221.0296,221.3922,4093.0
2024-07-08 10:30:00,225.91,226.04,225.82,225.96,1726.0,221.3824,221.5098,221.2942,221.4314,1726.0
2024-07-08 10:40:00,226.02,226.23,225.83,226.23,2176.0,221.4902,221.696,221.304,221.696,2176.0
2024-07-08 10:50:00,226.0,226.35,226.0,226.27,2482.0,221.4706,221.8136,221.4706,221.7352,2482.0
2024-07-08 11:00:00,226.19,226.44,226.01,226.44,2524.0,221.6568,221.9018,221.4804,221.9018,2524.0
2024-07-08 11:10:00,226.16,226.28,225.74,225.83,6383.0,221.6274,221.745,221.2158,221.304,6383.0
2024-07-08 11:20:00,225.68,226.2,225.66,226.05,4042.0,221.157,221.6666,221.1374,221.5196,4042.0
2024-07-08 11:30:00,225.95,226.07,225.44,225.5,3049.0,221.4216,221.5392,220.9218,220.9806,3049.0
2024-07-08 11:40:00,225.57,225.88,225.45,225.79,5318.0,221.0492,221.353,220.9316,221.2648,5318.0
2024-07-08 11:50:00,225.7,225.76,225.54,225.66,7916.0,221.1766,221.2354,221.0198,221.1374,7916.0
2024-07-08 12:00:00,225.54,225.65,225.29,225.48,4604.0,221.0198,221.1276,220.7748,220.961,4604.0
2024-07-08 12:10:00,225.49,225.6,225.49,225.59,795.0,220.9708,221.0786,220.9708,221.0688,795.0
2024-07-08 12:20:00,225.72,225.91,225.72,225.91,500.0,221.1962,221.3824,221.1962,221.3824,500.0
2024-07-08 12:30:00,226.03,226.34,225.93,226.34,1593.0,221.5,221.8038,221.402,221.8038,1593.0
2024-07-08 12:40:00,226.2,226.31,226.15,226.17,2714.0,221.6666,221.7744,221.6176,221.6372,2714.0
2024-07-08 12:50:00,226.05,226.14,225.87,226.04,1856.0,221.5196,221.6078,221.3432,221.5098,1856.0
2024-07-08 13:00:00,226.06,226.06,225.62,225.62,3854.0,221.5294,221.5294,221.0982,221.0982,3854.0
2024-07-08 13:10:00,225.56,225.69,225.4,225.66,6852.0,221.0394,221.1668,220.8826,221.1374,6852.0
2024-07-08 13:20:00,225.79,225.82,225.61,225.78,1648.0,221.2648,221.2942,221.0884,221.255,1648.0
2024-07-08 13:30:00,225.9,226.01,225.8,225.93,2835.0,221.3726,221.4804,221.2746,221.402,2835.0
2024-07-08 13:40:00,225.93,226.1,225.76,225.92,1495.0,221.402,221.5686,221.2354,221.3922,1495.0
2024-07-08 13:50:00,225.89,225.95,225.74,225.78,5465.0,221.3628,221.4216,221.2158,221.255,5465.0
2024-07-08 14:00:00,225.8,225.8,225.63,225.8,5663.0,221.2746,221.2746,221.108,221.2746,5663.0
2024-07-08 14:10:00,225.88,226.28,225.88,226.17,3375.0,221.353,221.745,221.353,221.6372,3375.0
2024-07-08 14:20:00,226.24,226.24,226.02,226.17,1246.0,221.7058,221.7058,221.4902,221.6372,1246.0
2024-07-08 14:30:00,226.14,226.17,226.02,226.17,2446.0,221.6078,221.6372,221.4902,221.6372,2446.0
2024-07-08 14:40:00,225.97,226.01,225.87,225.91,1525.0,221.4412,221.4804,221.3432,221.3824,1525.0
2024-07-08 14:50:00,225.98,226.19,225.97,226.17,1367.0,221.451,221.6568,221.4412,221.6372,1367.0
2024-07-08 15:00:00,226.17,226.26,226.04,226.05,3505.0,221.6372,221.7254,221.5098,221.5196,3505.0
2024-07-08 15:10:00,226.01,226.03,225.94,225.95,3453.0,221.4804,221.5,221.4118,221.4216,3453.0
2024-07-08 15:20:00,225.96,225.98,225.82,225.91,3455.0,221.4314,221.451,221.2942,221.3824,3455.0
2024-07-08 15:30:00,225.86,226.05,225.8,225.84,6956.0,221.3334,221.5196,221.2746,221.3138,6956.0
2024-07-08 15:40:00,225.84,226.0,225.8,225.8,4969.0,221.3138,221.4706,221.2746,221.2746,4969.0
2024-07-08 15:50:00,225.41,226.41,225.41,225.99,39833.0,220.8924,221.8724,220.8924,221.4608,39833.0
2024-07-09 09:30:00,226.06,226.16,225.37,225.94,4940.0,221.5294,221.6274,220.8532,221.4118,4940.0
2024-07-09 09:40:00,225.81,225.81,225.35,225.49,5605.0,221.2844,221.2844,220.8336,220.9708,5605.0
2024-07-09 09:50:00,225.49,225.6,225.17,225.6,1506.0,220.9708,221.0786,220.6572,221.0786,1506.0
2024-07-09 10:00:00,225.01,225.46,224.84,225.11,1137.0,220.5004,220.9414,220.3339,220.5984,1137.0
2024-07-09 10:10:00,225.34,225.34,224.79,224.8,2044.0,220.8238,220.8238,220.2849,220.2947,2044.0
2024-07-09 10:20:00,224.8,225.4,224.79,225.4,5653.0,220.2947,220.8826,220.2849,220.8826,5653.0
2024-07-09 10:30:00,225.45,225.86,225.44,225.86,3147.0,220.9316,221.3334,220.9218,221.3334,3147.0
2024-07-09 10:40:00,226.11,226.16,225.71,226.16,2775.0,221.5784,221.6274,221.1864,221.6274,2775.0
2024-07-09 10:50:00,225.88,225.99,225.42,225.42,3713.0,221.353,221.4608,220.9022,220.9022,3713.0
2024-07-09 11:00:00,225.43,225.55,225.38,225.45,2247.0,220.912,221.0296,220.863,220.9316,2247.0
2024-07-09 11:10:00,225.44,225.95,225.43,225.95,6153.0,220.9218,221.4216,220.912,221.4216,6153.0
2024-07-09 11:20:00,225.84,226.02,225.74,225.74,3901.0,221.3138,221.4902,221.2158,221.2158,3901.0
2024-07-09 11:30:00,225.61,225.62,225.42,225.47,1277.0,221.0884,221.0982,220.9022,220.9512,1277.0
2024-07-09 11:40:00,225.48,225.77,225.37,225.77,3623.0,220.961,221.2452,220.8532,221.2452,3623.0
2024-07-09 11:50:00,225.82,225.93,225.78,225.78,2000.0,221.2942,221.402,221.255,221.255,2000.0
2024-07-09 12:00:00,225.68,225.84,225.51,225.75,11122.0,221.157,221.3138,220.9904,221.2256,11122.0
2024-07-09 12:10:00,225.77,226.01,225.64,225.64,4384.0,221.2452,221.4804,221.1178,221.1178,4384.0
2024-07-09 12:20:00,225.56,225.81,225.56,225.81,2918.0,221.0394,221.2844,221.0394,221.2844,2918.0
2024-07-09 12:30:00,225.81,225.93,225.81,225.88,1101.0,221.2844,221.402,221.2844,221.353,1101.0
2024-07-09 12:40:00,225.94,226.14,225.84,226.14,3578.0,221.4118,221.6078,221.3138,221.6078,3578.0
2024-07-09 12:50:00,225.95,226.04,225.68,226.02,3030.0,221.4216,221.5098,221.157,221.4902,3030.0
2024-07-09 13:00:00,226.19,226.31,226.09,226.09,2271.0,221.6568,221.7744,221.5588,221.5588,2271.0
2024-07-09 13:10:00,226.16,226.33,226.05,226.06,1673.0,221.6274,221.794,221.5196,221.5294,1673.0
2024-07-09 13:20:00,226.17,226.55,226.16,226.47,2415.0,221.6372,222.0096,221.6274,221.9312,2415.0
2024-07-09 13:30:00,226.53,226.84,226.21,226.84,5624.0,221.99,222.2938,221.6764,222.2938,5624.0
2024-07-09 13:40:00,226.62,226.64,226.5,226.62,2354.0,222.0782,222.0978,221.9606,222.0782,2354.0
2024-07-09 13:50:00,226.7,226.7,226.43,226.43,2181.0,222.1566,222.1566,221.892,221.892,2181.0
2024-07-09 14:00:00,226.45,226.58,226.4,226.58,3356.0,221.9116,222.039,221.8626,222.039,3356.0
2024-07-09 14:10:00,226.45,226.57,226.45,226.47,9617.0,221.9116,222.0292,221.9116,221.9312,9617.0
2024-07-09 14:20:00,226.5,226.5,226.25,226.29,3153.0,221.9606,221.9606,221.7156,221.7548,3153.0
2024-07-09 14:30:00,226.35,226.56,226.35,226.51,2749.0,221.8136,222.0194,221.8136,221.9704,2749.0
2024-07-09 14:40:00,226.5,226.7,226.49,226.66,5460.0,221.9606,222.1566,221.9508,222.1174,5460.0
2024-07-09 14:50:00,226.5,226.57,226.39,226.4,6807.0,221.9606,222.0292,221.8528,221.8626,6807.0
2024-07-09 15:00:00,226.4,226.4,226.28,226.38,5239.0,221.8626,221.8626,221.745,221.843,5239.0
2024-07-09 15:10:00,226.38,226.38,226.15,226.32,8029.0,221.843,221.843,221.6176,221.7842,8029.0
2024-07-09 15:20:00,226.3,226.4,226.25,226.37,8685.0,221.7646,221.8626,221.7156,221.8332,8685.0
2024-07-09 15:30:00,226.37,226.44,226.07,226.3,11394.0,221.8332,221.9018,221.5392,221.7646,11394.0
2024-07-09 15:40:00,226.3,226.37,226.23,226.31,5946.0,221.7646,221.8332,221.696,221.7744,5946.0
2024-07-09 15:50:00,226.27,226.39,225.91,225.96,56398.0,221.7352,221.8528,221.3824,221.4314,56398.0
2024-07-10 09:30:00,225.96,227.08,225.96,227.08,6172.0,221.4314,222.529,221.4314,222.529,6172.0
2024-07-10 09:40:00,226.37,226.7,226.0,226.54,969.0,221.8332,222.1566,221.4706,221.9998,969.0
2024-07-10 09:50:00,226.66,226.66,226.32,226.42,529.0,222.1174,222.1174,221.7842,221.8822,529.0
2024-07-10 10:00:00,226.46,227.3,226.41,227.01,10365.0,221.9214,222.7446,221.8724,222.4604,10365.0
2024-07-10 10:10:00,227.28,227.44,226.97,227.44,1739.0,222.725,222.8817,222.4212,222.8817,1739.0
2024-07-10 10:20:00,227.35,227.55,226.9,227.04,4436.0,222.7936,222.9895,222.3526,222.4898,4436.0
2024-07-10 10:30:00,227.15,227.2,226.86,227.09,2901.0,222.5976,222.6466,222.3134,222.5388,2901.0
2024-07-10 10:40:00,226.94,227.16,226.84,226.99,1748.0,222.3918,222.6074,222.2938,222.4408,1748.0
2024-07-10 10:50:00,226.85,227.25,226.85,227.24,1533.0,222.3036,222.6956,222.3036,222.6858,1533.0
2024-07-10 11:00:00,227.34,227.45,226.91,226.91,6936.0,222.7838,222.8915,222.3624,222.3624,6936.0
2024-07-10 11:10:00,226.85,226.86,226.75,226.75,3025.0,222.3036,222.3134,222.2056,222.2056,3025.0
2024-07-10 11:20:00,226.7,227.04,226.7,226.75,4743.0,222.1566,222.4898,222.1566,222.2056,4743.0
2024-07-10 11:30:00,226.83,226.95,226.65,226.95,1995.0,222.284,222.4016,222.1076,222.4016,1995.0
2024-07-10 11:40:00,226.87,226.87,226.67,226.83,3356.0,222.3232,222.3232,222.1272,222.284,3356.0
2024-07-10 11:50:00,226.76,226.88,226.7,226.7,5504.0,222.2154,222.333,222.1566,222.1566,5504.0
2024-07-10 12:00:00,226.81,227.1,226.72,226.96,5864.0,222.2644,222.5486,222.1762,222.4114,5864.0
2024-07-10 12:10:00,227.05,227.51,226.93,227.3,3513.0,222.4996,222.9503,222.382,222.7446,3513.0
2024-07-10 12:20:00,227.24,227.62,227.23,227.47,4156.0,222.6858,223.0581,222.676,222.9111,4156.0
2024-07-10 12:30:00,227.55,227.57,227.24,227.24,1244.0,222.9895,223.0091,222.6858,222.6858,1244.0
2024-07-10 12:40:00,227.34,227.42,227.15,227.15,2016.0,222.7838,222.8621,222.5976,222.5976,2016.0
2024-07-10 12:50:00,227.22,227.48,227.12,227.44,3861.0,222.6662,222.9209,222.5682,222.8817,3861.0
2024-07-10 13:00:00,227.49,227.7,227.42,227.53,2132.0,222.9307,223.1365,222.8621,222.9699,2132.0
2024-07-10 13:10:00,227.53,227.53,227.31,227.46,26150.0,222.9699,222.9699,222.7544,222.9013,26150.0
2024-07-10 13:20:00,227.28,227.28,226.91,226.91,2868.0,222.725,222.725,222.3624,222.3624,2868.0
2024-07-10 13:30:00,227.01,227.12,227.0,227.1,890.0,222.4604,222.5682,222.4506,222.5486,890.0
2024-07-10 13:40:00,227.03,227.11,226.87,227.08,32996.0,222.48,222.5584,222.3232,222.529,32996.0
2024-07-10 13:50:00,227.21,227.37,227.21,227.35,3399.0,222.6564,222.8132,222.6564,222.7936,3399.0
2024-07-10 14:00:00,227.25,227.25,226.86,226.86,986.0,222.6956,222.6956,222.3134,222.3134,986.0
2024-07-10 14:10:00,226.94,226.94,226.8,226.81,1332.0,222.3918,222.3918,222.2546,222.2644,1332.0
2024-07-10 14:20:00,226.59,226.77,226.55,226.72,1112.0,222.0488,222.2252,222.0096,222.1762,1112.0
2024-07-10 14:30:00,226.75,226.91,226.75,226.79,2336.0,222.2056,222.3624,222.2056,222.2448,2336.0
2024-07-10 14:40:00,226.7,227.09,226.7,226.94,5698.0,222.1566,222.5388,222.1566,222.3918,5698.0
2024-07-10 14:50:00,226.89,227.03,226.88,227.03,1811.0,222.3428,222.48,222.333,222.48,1811.0
2024-07-10 15:00:00,227.13,227.13,226.69,226.78,3068.0,222.578,222.578,222.1468,222.235,3068.0
2024-07-10 15:10:00,226.73,226.86,226.59,226.79,4912.0,222.186,222.3134,222.0488,222.2448,4912.0
2024-07-10 15:20:00,226.72,226.77,226.42,226.44,5309.0,222.1762,222.2252,221.8822,221.9018,5309.0
2024-07-10 15:30:00,226.38,226.69,226.38,226.48,31831.0,221.843,222.1468,221.843,221.941,31831.0
2024-07-10 15:40:00,226.46,226.82,226.46,226.66,23760.0,221.9214,222.2742,221.9214,222.1174,23760.0
2024-07-10 15:50:00,226.65,227.33,226.62,227.19,44876.0,222.1076,222.774,222.0782,222.6368,44876.0
2024-07-11 09:30:00,227.88,228.08,227.38,227.71,12315.0,223.3129,223.5089,222.8229,223.1463,12315.0
2024-07-11 09:40:00,227.85,228.51,227.53,228.35,3659.0,223.2835,223.9303,222.9699,223.7735,3659.0
2024-07-11 09:50:00,228.34,228.56,228.0,228.11,5645.0,223.7637,223.9793,223.4305,223.5383,5645.0
2024-07-11 10:00:00,228.48,228.89,228.46,228.71,3509.0,223.9009,224.3027,223.8813,224.1263,3509.0
2024-07-11 10:10:00,228.71,229.77,228.7,229.65,10382.0,224.1263,225.1651,224.1165,225.0475,10382.0
2024-07-11 10:20:00,229.67,229.79,229.1,229.27,3690.0,225.0671,225.1846,224.5085,224.6751,3690.0
2024-07-11 10:30:00,229.25,229.63,229.1,229.25,8761.0,224.6555,225.0279,224.5085,224.6555,8761.0
2024-07-11 10:40:00,229.25,229.32,228.84,229.2,7606.0,224.6555,224.7241,224.2537,224.6065,7606.0
2024-07-11 10:50:00,229.08,229.12,228.46,228.96,33872.0,224.4889,224.5281,223.8813,224.3713,33872.0
2024-07-11 11:00:00,229.05,229.18,228.63,228.91,7009.0,224.4595,224.5869,224.0479,224.3223,7009.0
2024-07-11 11:10:00,228.69,229.23,228.53,228.75,7064.0,224.1067,224.6359,223.9499,224.1655,7064.0
2024-07-11 11:20:00,228.88,229.48,228.75,229.48,16931.0,224.2929,224.8809,224.1655,224.8809,16931.0
2024-07-11 11:30:00,229.45,230.26,229.16,229.95,22970.0,224.8515,225.6452,224.5673,225.3414,22970.0
2024-07-11 11:40:00,230.08,230.65,229.89,230.26,9083.0,225.4688,226.0274,225.2826,225.6452,9083.0
2024-07-11 11:50:00,230.13,230.37,229.86,229.92,7080.0,225.5178,225.753,225.2532,225.312,7080.0
2024-07-11 12:00:00,229.92,229.96,229.7,229.89,4709.0,225.312,225.3512,225.0965,225.2826,4709.0
2024-07-11 12:10:00,230.03,230.03,229.77,229.85,3249.0,225.4198,225.4198,225.1651,225.2434,3249.0
2024-07-11 12:20:00,229.86,229.99,229.71,229.99,1507.0,225.2532,225.3806,225.1063,225.3806,1507.0
2024-07-11 12:30:00,229.99,230.55,229.92,230.19,7439.0,225.3806,225.9294,225.312,225.5766,7439.0
2024-07-11 12:40:00,230.05,230.09,229.83,229.97,3351.0,225.4394,225.4786,225.2238,225.361,3351.0
2024-07-11 12:50:00,229.92,230.21,229.92,230.21,1500.0,225.312,225.5962,225.312,225.5962,1500.0
2024-07-11 13:00:00,230.25,230.59,230.15,230.59,14030.0,225.6354,225.9686,225.5374,225.9686,14030.0
2024-07-11 13:10:00,230.6,230.76,230.53,230.56,3687.0,225.9784,226.1352,225.9098,225.9392,3687.0
2024-07-11 13:20:00,230.59,230.79,230.59,230.69,5062.0,225.9686,226.1646,225.9686,226.0666,5062.0
2024-07-11 13:30:00,230.73,230.83,230.41,230.49,7290.0,226.1058,226.2038,225.7922,225.8706,7290.0
2024-07-11 13:40:00,230.39,230.6,230.35,230.58,2203.0,225.7726,225.9784,225.7334,225.9588,2203.0
2024-07-11 13:50:00,230.58,230.94,230.37,230.94,8396.0,225.9588,226.3116,225.753,226.3116,8396.0
2024-07-11 14:00:00,231.0,231.53,231.0,231.42,2091.0,226.3704,226.8898,226.3704,226.782,2091.0
2024-07-11 14:10:00,231.42,231.59,231.15,231.4,3343.0,226.782,226.9486,226.5174,226.7624,3343.0
2024-07-11 14:20:00,231.34,231.43,231.04,231.16,3798.0,226.7036,226.7918,226.4096,226.5272,3798.0
2024-07-11 14:30:00,231.14,231.14,230.84,231.0,8915.0,226.5076,226.5076,226.2136,226.3704,8915.0
2024-07-11 14:40:00,231.03,231.04,230.89,230.93,6976.0,226.3998,226.4096,226.2626,226.3018,6976.0
2024-07-11 14:50:00,230.84,231.09,230.29,230.6,7987.0,226.2136,226.4586,225.6746,225.9784,7987.0
2024-07-11 15:00:00,230.6,230.68,230.49,230.63,2397.0,225.9784,226.0568,225.8706,226.0078,2397.0
2024-07-11 15:10:00,230.51,230.74,230.36,230.47,7700.0,225.8902,226.1156,225.7432,225.851,7700.0
2024-07-11 15:20:00,230.48,230.72,230.47,230.61,4176.0,225.8608,226.096,225.851,225.9882,4176.0
2024-07-11 15:30:00,230.71,230.84,230.61,230.63,6409.0,226.0862,226.2136,225.9882,226.0078,6409.0
2024-07-11 15:40:00,230.64,230.83,230.18,230.42,7647.0,226.0176,226.2038,225.5668,225.802,7647.0
2024-07-11 15:50:00,230.47,230.89,230.23,230.25,49159.0,225.851,226.2626,225.6158,225.6354,49159.0
2024-07-12 09:30:00,231.84,232.5,230.4,232.49,6445.0,227.1936,227.8403,225.7824,227.8305,6445.0
2024-07-12 09:40:00,231.6,232.13,231.21,231.63,9481.0,226.9584,227.4778,226.5762,226.9878,9481.0
2024-07-12 09:50:00,231.73,232.22,231.56,232.22,1963.0,227.0858,227.5659,226.9192,227.5659,1963.0
2024-07-12 10:00:00,232.17,232.44,231.69,232.22,5053.0,227.517,227.7815,227.0466,227.5659,5053.0
2024-07-12 10:10:00,232.39,232.84,232.25,232.81,7446.0,227.7325,228.1735,227.5953,228.1441,7446.0
2024-07-12 10:20:00,232.78,233.71,232.47,233.52,33937.0,228.1147,229.0261,227.8109,228.8399,33937.0
2024-07-12 10:30:00,233.33,233.85,233.28,233.69,17371.0,228.6537,229.1633,228.6047,229.0065,17371.0
2024-07-12 10:40:00,233.5,233.59,233.17,233.56,6111.0,228.8203,228.9085,228.4969,228.8791,6111.0
2024-07-12 10:50:00,233.47,233.61,233.31,233.57,7404.0,228.7909,228.9281,228.6341,228.8889,7404.0
2024-07-12 11:00:00,233.59,233.61,233.33,233.43,4830.0,228.9085,228.9281,228.6537,228.7517,4830.0
2024-07-12 11:10:00,233.42,233.42,232.61,232.61,17942.0,228.7419,228.7419,227.9481,227.9481,17942.0
2024-07-12 11:20:00,232.62,232.97,232.51,232.57,5524.0,227.9579,228.3009,227.8501,227.9089,5524.0
2024-07-12 11:30:00,232.58,232.76,232.38,232.38,4119.0,227.9187,228.0951,227.7227,227.7227,4119.0
2024-07-12 11:40:00,232.36,232.78,232.36,232.71,5189.0,227.7031,228.1147,227.7031,228.0461,5189.0
2024-07-12 11:50:00,232.71,232.71,232.37,232.53,4493.0,228.0461,228.0461,227.7129,227.8697,4493.0
2024-07-12 12:00:00,232.45,232.63,232.18,232.38,3889.0,227.7913,227.9677,227.5268,227.7227,3889.0
2024-07-12 12:10:00,232.5,232.64,232.33,232.47,3598.0,227.8403,227.9775,227.6737,227.8109,3598.0
2024-07-12 12:20:00,232.39,232.45,232.15,232.45,3147.0,227.7325,227.7913,227.4974,227.7913,3147.0
2024-07-12 12:30:00,232.38,232.47,232.28,232.28,3109.0,227.7227,227.8109,227.6247,227.6247,3109.0
2024-07-12 12:40:00,232.31,232.35,232.13,232.27,3578.0,227.6541,227.6933,227.4778,227.6149,3578.0
2024-07-12 12:50:00,232.17,232.38,231.96,232.25,5464.0,227.517,227.7227,227.3112,227.5953,5464.0
2024-07-12 13:00:00,232.16,232.4,232.02,232.27,5893.0,227.5072,227.7423,227.37,227.6149,5893.0
2024-07-12 13:10:00,232.25,232.63,232.25,232.45,4079.0,227.5953,227.9677,227.5953,227.7913,4079.0
2024-07-12 13:20:00,232.49,232.63,231.88,232.24,40246.0,227.8305,227.9677,227.2328,227.5855,40246.0
2024-07-12 13:30:00,232.17,232.6,232.15,232.5,11113.0,227.517,227.9383,227.4974,227.8403,11113.0
2024-07-12 13:40:00,232.38,232.54,232.31,232.45,2971.0,227.7227,227.8795,227.6541,227.7913,2971.0
2024-07-12 13:50:00,232.37,232.53,232.11,232.11,4864.0,227.7129,227.8697,227.4582,227.4582,4864.0
2024-07-12 14:00:00,232.16,232.28,232.07,232.1,4638.0,227.5072,227.6247,227.419,227.4484,4638.0
2024-07-12 14:10:00,232.1,232.22,231.59,231.66,11405.0,227.4484,227.5659,226.9486,227.0172,11405.0
2024-07-12 14:20:00,231.61,231.8,231.57,231.64,6009.0,226.9682,227.1544,226.929,226.9976,6009.0
2024-07-12 14:30:00,231.64,231.71,231.49,231.63,3582.0,226.9976,227.0662,226.8506,226.9878,3582.0
2024-07-12 14:40:00,231.67,231.8,231.63,231.73,3091.0,227.027,227.1544,226.9878,227.0858,3091.0
2024-07-12 14:50:00,231.75,231.8,231.33,231.56,15598.0,227.1054,227.1544,226.6938,226.9192,15598.0
2024-07-12 15:00:00,231.56,231.64,231.2,231.57,7991.0,226.9192,226.9976,226.5664,226.929,7991.0
2024-07-12 15:10:00,231.57,231.71,231.48,231.68,8298.0,226.929,227.0662,226.8408,227.0368,8298.0
2024-07-12 15:20:00,231.72,231.77,231.54,231.61,12962.0,227.076,227.125,226.8996,226.9682,12962.0
2024-07-12 15:30:00,231.65,231.74,231.51,231.67,11598.0,227.0074,227.0956,226.8702,227.027,11598.0
2024-07-12 15:40:00,231.62,231.63,231.36,231.61,20105.0,226.978,226.9878,226.7232,226.9682,20105.0
2024-07-12 15:50:00,231.55,231.57,230.85,230.98,55477.0,226.9094,226.929,226.2234,226.3508,55477.0
2024-07-15 09:30:00,232.2,232.65,231.64,232.65,10535.0,227.5463,227.9873,226.9976,227.9873,10535.0
2024-07-15 09:40:00,233.11,233.46,232.8,233.33,2964.0,228.4381,228.7811,228.1343,228.6537,2964.0
2024-07-15 09:50:00,233.11,233.51,232.74,232.95,7792.0,228.4381,228.8301,228.0755,228.2813,7792.0
2024-07-15 10:00:00,232.94,234.1,232.68,234.03,20139.0,228.2715,229.4083,228.0167,229.3397,20139.0
2024-07-15 10:10:00,233.9,234.26,233.42,234.26,2810.0,229.2123,229.5651,228.7419,229.5651,2810.0
2024-07-15 10:20:00,234.1,234.1,233.6,233.67,8025.0,229.4083,229.4083,228.9183,228.9869,8025.0
2024-07-15 10:30:00,233.81,234.14,233.81,234.09,8871.0,229.1241,229.4475,229.1241,229.3985,8871.0
2024-07-15 10:40:00,234.09,234.17,233.79,234.05,13893.0,229.3985,229.4769,229.1045,229.3593,13893.0
2024-07-15 10:50:00,234.04,234.11,233.78,233.84,18029.0,229.3495,229.4181,229.0947,229.1535,18029.0
2024-07-15 11:00:00,233.84,233.98,233.6,233.76,4496.0,229.1535,229.2907,228.9183,229.0751,4496.0
2024-07-15 11:10:00,233.75,234.19,233.7,234.13,7787.0,229.0653,229.4965,229.0163,229.4377,7787.0
2024-07-15 11:20:00,234.15,234.42,233.87,233.92,5116.0,229.4573,229.7219,229.1829,229.2319,5116.0
2024-07-15 11:30:00,233.94,234.5,233.94,234.5,1879.0,229.2515,229.8003,229.2515,229.8003,1879.0
2024-07-15 11:40:00,234.42,234.74,234.28,234.47,17252.0,229.7219,230.0354,229.5847,229.7709,17252.0
2024-07-15 11:50:00,234.47,234.68,234.33,234.55,8941.0,229.7709,229.9766,229.6337,229.8493,8941.0
2024-07-15 12:00:00,234.55,234.86,234.41,234.77,5206.0,229.8493,230.153,229.7121,230.0648,5206.0
2024-07-15 12:10:00,234.81,235.34,234.68,235.31,24349.0,230.104,230.6234,229.9766,230.594,24349.0
2024-07-15 12:20:00,235.21,235.29,235.01,235.08,2700.0,230.496,230.5744,230.3,230.3686,2700.0
2024-07-15 12:30:00,235.1,235.1,234.17,234.67,31916.0,230.3882,230.3882,229.4769,229.9668,31916.0
2024-07-15 12:40:00,234.71,234.78,234.43,234.45,5816.0,230.006,230.0746,229.7317,229.7513,5816.0
2024-07-15 12:50:00,234.47,234.63,234.4,234.43,7795.0,229.7709,229.9276,229.7023,229.7317,7795.0
2024-07-15 13:00:00,234.42,234.65,234.27,234.58,4268.0,229.7219,229.9472,229.5749,229.8787,4268.0
2024-07-15 13:10:00,234.58,234.6,234.36,234.54,5969.0,229.8787,229.8982,229.6631,229.8395,5969.0
2024-07-15 13:20:00,234.53,234.65,234.44,234.44,5279.0,229.8297,229.9472,229.7415,229.7415,5279.0
2024-07-15 13:30:00,234.44,234.62,234.35,234.54,7245.0,229.7415,229.9178,229.6533,229.8395,7245.0
2024-07-15 13:40:00,234.55,235.13,234.55,234.93,12695.0,229.8493,230.4176,229.8493,230.2216,12695.0
2024-07-15 13:50:00,234.86,235.15,234.86,234.97,10998.0,230.153,230.4372,230.153,230.2608,10998.0
2024-07-15 14:00:00,235.02,235.05,234.85,234.86,4927.0,230.3098,230.3392,230.1432,230.153,4927.0
2024-07-15 14:10:00,234.77,235.01,234.62,234.92,5879.0,230.0648,230.3,229.9178,230.2118,5879.0
2024-07-15 14:20:00,234.93,235.07,234.92,234.94,5091.0,230.2216,230.3588,230.2118,230.2314,5091.0
2024-07-15 14:30:00,234.88,235.06,234.72,235.06,3171.0,230.1726,230.349,230.0158,230.349,3171.0
2024-07-15 14:40:00,235.05,235.16,234.9,234.98,6461.0,230.3392,230.447,230.1922,230.2706,6461.0
2024-07-15 14:50:00,234.93,235.16,234.89,235.16,5660.0,230.2216,230.447,230.1824,230.447,5660.0
2024-07-15 15:00:00,235.12,235.22,234.97,235.12,6252.0,230.4078,230.5058,230.2608,230.4078,6252.0
2024-07-15 15:10:00,235.17,235.27,235.13,235.24,7069.0,230.4568,230.5548,230.4176,230.5254,7069.0
2024-07-15 15:20:00,235.22,235.25,234.73,234.74,11683.0,230.5058,230.5352,230.0256,230.0354,11683.0
2024-07-15 15:30:00,234.75,234.82,234.51,234.65,10427.0,230.0452,230.1138,229.8101,229.9472,10427.0
2024-07-15 15:40:00,234.65,234.7,234.39,234.47,13182.0,229.9472,229.9962,229.6925,229.7709,13182.0
2024-07-15 15:50:00,234.39,234.61,234.07,234.6,45546.0,229.6925,229.908,229.3789,229.8982,45546.0
2024-07-16 09:30:00,235.28,235.28,234.51,234.53,24997.0,230.5646,230.5646,229.8101,229.8297,24997.0
2024-07-16 09:40:00,234.83,236.4,234.53,236.35,7222.0,230.1236,231.6622,229.8297,231.6132,7222.0
2024-07-16 09:50:00,236.58,237.34,236.58,237.2,7203.0,231.8386,232.5833,231.8386,232.4461,7203.0
2024-07-16 10:00:00,237.18,238.1,237.01,237.9,8341.0,232.4265,233.3281,232.2599,233.1321,8341.0
2024-07-16 10:10:00,237.98,238.38,237.62,237.75,16095.0,233.2105,233.6025,232.8577,232.9851,16095.0
2024-07-16 10:20:00,237.63,237.84,237.54,237.62,5324.0,232.8675,233.0733,232.7793,232.8577,5324.0
2024-07-16 10:30:00,237.63,238.05,237.58,237.61,6167.0,232.8675,233.2791,232.8185,232.8479,6167.0
2024-07-16 10:40:00,237.62,238.43,237.46,238.43,6729.0,232.8577,233.6515,232.7009,233.6515,6729.0
2024-07-16 10:50:00,238.5,238.81,238.43,238.71,3538.0,233.7201,234.0239,233.6515,233.9259,3538.0
2024-07-16 11:00:00,238.6,238.81,238.37,238.5,9765.0,233.8181,234.0239,233.5927,233.7201,9765.0
2024-07-16 11:10:00,238.47,239.06,238.46,239.04,14230.0,233.6907,234.2689,233.6809,234.2493,14230.0
2024-07-16 11:20:00,239.13,239.45,239.05,239.39,6422.0,234.3375,234.651,234.2591,234.5923,6422.0
2024-07-16 11:30:00,239.38,239.46,239.26,239.41,1804.0,234.5825,234.6608,234.4649,234.6118,1804.0
2024-07-16 11:40:00,239.36,239.36,238.54,238.74,11378.0,234.5629,234.5629,233.7593,233.9553,11378.0
2024-07-16 11:50:00,238.77,239.07,238.76,238.76,2235.0,233.9847,234.2787,233.9749,233.9749,2235.0
2024-07-16 12:00:00,238.76,239.12,238.55,239.07,4693.0,233.9749,234.3277,233.7691,234.2787,4693.0
2024-07-16 12:10:00,239.12,239.46,239.11,239.36,6758.0,234.3277,234.6608,234.3179,234.5629,6758.0
2024-07-16 12:20:00,239.4,239.78,239.24,239.39,29378.0,234.6021,234.9744,234.4453,234.5923,29378.0
2024-07-16 12:30:00,239.45,239.73,239.37,239.65,8534.0,234.651,234.9254,234.5727,234.847,8534.0
2024-07-16 12:40:00,239.56,239.77,239.46,239.77,5308.0,234.7588,234.9646,234.6608,234.9646,5308.0
2024-07-16 12:50:00,239.73,240.25,239.72,239.95,9999.0,234.9254,235.435,234.9156,235.141,9999.0
2024-07-16 13:00:00,239.95,240.24,239.86,239.99,7576.0,235.141,235.4252,235.0528,235.1802,7576.0
2024-07-16 13:10:00,239.99,240.04,239.74,239.8,3227.0,235.1802,235.2292,234.9352,234.994,3227.0
2024-07-16 13:20:00,239.8,239.94,239.68,239.71,20366.0,234.994,235.1312,234.8764,234.9058,20366.0
2024-07-16 13:30:00,239.66,239.66,239.34,239.34,5921.0,234.8568,234.8568,234.5433,234.5433,5921.0
2024-07-16 13:40:00,239.25,239.38,239.1,239.38,5025.0,234.4551,234.5825,234.3081,234.5825,5025.0
2024-07-16 13:50:00,239.37,239.5,239.27,239.5,20379.0,234.5727,234.7,234.4747,234.7,20379.0
2024-07-16 14:00:00,239.41,239.67,239.28,239.38,4472.0,234.6118,234.8666,234.4845,234.5825,4472.0
2024-07-16 14:10:00,239.38,239.65,239.25,239.31,2760.0,234.5825,234.847,234.4551,234.5139,2760.0
2024-07-16 14:20:00,239.37,239.44,239.28,239.37,3957.0,234.5727,234.6412,234.4845,234.5727,3957.0
2024-07-16 14:30:00,239.31,239.85,239.31,239.71,14871.0,234.5139,235.043,234.5139,234.9058,14871.0
2024-07-16 14:40:00,239.72,239.73,239.37,239.4,10605.0,234.9156,234.9254,234.5727,234.6021,10605.0
2024-07-16 14:50:00,239.35,239.75,239.35,239.71,4796.0,234.5531,234.945,234.5531,234.9058,4796.0
2024-07-16 15:00:00,239.63,239.74,239.48,239.56,14641.0,234.8274,234.9352,234.6804,234.7588,14641.0
2024-07-16 15:10:00,239.56,239.84,239.5,239.83,7732.0,234.7588,235.0332,234.7,235.0234,7732.0
2024-07-16 15:20:00,239.84,240.22,239.8,240.19,13128.0,235.0332,235.4056,234.994,235.3762,13128.0
2024-07-16 15:30:00,240.1,240.19,240.05,240.09,4296.0,235.288,235.3762,235.239,235.2782,4296.0
2024-07-16 15:40:00,240.06,240.12,239.67,239.67,9784.0,235.2488,235.3076,234.8666,234.8666,9784.0
2024-07-16 15:50:00,239.74,240.6,239.62,240.44,50549.0,234.9352,235.778,234.8176,235.6212,50549.0
2024-07-17 09:30:00,240.42,242.86,240.42,242.07,16665.0,235.6016,237.9927,235.6016,237.2185,16665.0
2024-07-17 09:40:00,242.0,242.0,240.02,240.51,7451.0,237.1499,237.1499,235.2096,235.6898,7451.0
2024-07-17 09:50:00,240.6,241.31,240.42,241.17,6630.0,235.778,236.4738,235.6016,236.3366,6630.0
2024-07-17 10:00:00,241.38,241.94,241.0,241.28,5234.0,236.5424,237.0911,236.17,236.4444,5234.0
2024-07-17 10:10:00,241.3,242.3,241.21,241.82,19607.0,236.464,237.4439,236.3758,236.9735,19607.0
2024-07-17 10:20:00,241.9,241.94,241.51,241.62,6687.0,237.0519,237.0911,236.6698,236.7776,6687.0
2024-07-17 10:30:00,241.62,241.72,240.61,240.61,4729.0,236.7776,236.8756,235.7878,235.7878,4729.0
2024-07-17 10:40:00,240.52,240.79,239.99,239.99,14630.0,235.6996,235.9642,235.1802,235.1802,14630.0
2024-07-17 10:50:00,240.38,240.98,240.17,240.39,4964.0,235.5624,236.1504,235.3566,235.5722,4964.0
2024-07-17 11:00:00,240.29,240.54,239.87,239.87,14101.0,235.4742,235.7192,235.0626,235.0626,14101.0
2024-07-17 11:10:00,240.0,240.25,239.69,239.76,17013.0,235.19,235.435,234.8862,234.9548,17013.0
2024-07-17 11:20:00,239.66,239.96,239.48,239.96,9280.0,234.8568,235.1508,234.6804,235.1508,9280.0
2024-07-17 11:30:00,239.91,240.09,239.84,240.09,11238.0,235.1018,235.2782,235.0332,235.2782,11238.0
2024-07-17 11:40:00,239.98,240.29,239.78,240.14,13119.0,235.1704,235.4742,234.9744,235.3272,13119.0
2024-07-17 11:50:00,240.01,240.05,239.7,239.99,13676.0,235.1998,235.239,234.896,235.1802,13676.0
2024-07-17 12:00:00,240.0,240.01,239.6,239.6,5730.0,235.19,235.1998,234.798,234.798,5730.0
2024-07-17 12:10:00,239.64,239.67,239.09,239.42,13270.0,234.8372,234.8666,234.2983,234.6216,13270.0
2024-07-17 12:20:00,239.56,239.73,239.29,239.32,7202.0,234.7588,234.9254,234.4943,234.5237,7202.0
2024-07-17 12:30:00,239.3,239.41,238.84,239.31,10808.0,234.5041,234.6118,234.0533,234.5139,10808.0
2024-07-17 12:40:00,239.4,239.76,239.33,239.76,9874.0,234.6021,234.9548,234.5335,234.9548,9874.0
2024-07-17 12:50:00,239.85,239.86,239.58,239.59,3276.0,235.043,235.0528,234.7784,234.7882,3276.0
2024-07-17 13:00:00,239.88,239.94,239.61,239.63,8198.0,235.0724,235.1312,234.8078,234.8274,8198.0
2024-07-17 13:10:00,239.55,239.72,239.33,239.34,7980.0,234.749,234.9156,234.5335,234.5433,7980.0
2024-07-17 13:20:00,239.43,239.59,239.37,239.41,8730.0,234.6314,234.7882,234.5727,234.6118,8730.0
2024-07-17 13:30:00,239.44,240.0,238.89,239.16,114096.0,234.6412,235.19,234.1023,234.3669,114096.0
2024-07-17 13:40:00,239.23,239.23,238.77,238.77,4429.0,234.4355,234.4355,233.9847,233.9847,4429.0
2024-07-17 13:50:00,238.86,239.05,238.73,238.76,9649.0,234.0729,234.2591,233.9455,233.9749,9649.0
2024-07-17 14:00:00,238.77,238.8,238.44,238.67,3555.0,233.9847,234.0141,233.6613,233.8867,3555.0
2024-07-17 14:10:00,238.8,238.99,238.69,238.97,3878.0,234.0141,234.2003,233.9063,234.1807,3878.0
2024-07-17 14:20:00,238.95,239.13,238.9,239.09,10671.0,234.1611,234.3375,234.1121,234.2983,10671.0
2024-07-17 14:30:00,239.11,239.25,238.85,239.0,16440.0,234.3179,234.4551,234.0631,234.2101,16440.0
2024-07-17 14:40:00,239.05,239.13,238.74,238.91,19629.0,234.2591,234.3375,233.9553,234.1219,19629.0
2024-07-17 14:50:00,238.96,239.02,238.43,238.66,6113.0,234.1709,234.2297,233.6515,233.8769,6113.0
2024-07-17 15:00:00,238.66,238.75,238.27,238.43,6931.0,233.8769,233.9651,233.4947,233.6515,6931.0
2024-07-17 15:10:00,238.46,238.69,238.42,238.43,12896.0,233.6809,233.9063,233.6417,233.6515,12896.0
2024-07-17 15:20:00,238.54,238.87,238.53,238.71,9148.0,233.7593,234.0827,233.7495,233.9259,9148.0
2024-07-17 15:30:00,238.78,238.96,238.59,238.6,9575.0,233.9945,234.1709,233.8083,233.8181,9575.0
2024-07-17 15:40:00,238.66,238.68,238.37,238.52,12296.0,233.8769,233.8965,233.5927,233.7397,12296.0
2024-07-17 15:50:00,238.61,238.92,238.23,238.36,80200.0,233.8279,234.1317,233.4555,233.5829,80200.0
2024-07-18 09:30:00,237.05,238.27,236.69,238.27,10788.0,232.2991,233.4947,231.9464,233.4947,10788.0
2024-07-18 09:40:00,238.27,238.6,237.51,237.53,9121.0,233.4947,233.8181,232.7499,232.7695,9121.0
2024-07-18 09:50:00,237.54,238.38,237.44,238.09,14207.0,232.7793,233.6025,232.6813,233.3183,14207.0
2024-07-18 10:00:00,238.16,238.4,237.84,237.87,15346.0,233.3869,233.6221,233.0733,233.1027,15346.0
2024-07-18 10:10:00,238.08,238.65,237.68,238.52,26888.0,233.3085,233.8671,232.9165,233.7397,26888.0
2024-07-18 10:20:00,238.76,238.84,238.27,238.79,14623.0,233.9749,234.0533,233.4947,234.0043,14623.0
2024-07-18 10:30:00,238.77,238.99,238.1,238.46,13373.0,233.9847,234.2003,233.3281,233.6809,13373.0
2024-07-18 10:40:00,238.47,239.03,238.47,238.58,10528.0,233.6907,234.2395,233.6907,233.7985,10528.0
2024-07-18 10:50:00,238.47,239.56,238.04,238.91,7497.0,233.6907,234.7588,233.2693,234.1219,7497.0
2024-07-18 11:00:00,238.95,239.52,238.74,239.14,5048.0,234.1611,234.7196,233.9553,234.3473,5048.0
2024-07-18 11:10:00,239.15,239.56,238.95,239.0,4019.0,234.3571,234.7588,234.1611,234.2101,4019.0
2024-07-18 11:20:00,238.91,239.51,238.91,239.29,5294.0,234.1219,234.7098,234.1219,234.4943,5294.0
2024-07-18 11:30:00,239.52,239.6,239.19,239.21,3757.0,234.7196,234.798,234.3963,234.4159,3757.0
2024-07-18 11:40:00,239.27,239.77,239.2,239.43,5418.0,234.4747,234.9646,234.4061,234.6314,5418.0
2024-07-18 11:50:00,239.3,239.59,239.13,239.59,3410.0,234.5041,234.7882,234.3375,234.7882,3410.0
2024-07-18 12:00:00,239.65,239.87,239.22,239.41,2712.0,234.847,235.0626,234.4257,234.6118,2712.0
2024-07-18 12:10:00,239.42,239.56,239.3,239.45,1900.0,234.6216,234.7588,234.5041,234.651,1900.0
2024-07-18 12:20:00,239.47,239.54,239.09,239.12,3904.0,234.6706,234.7392,234.2983,234.3277,3904.0
2024-07-18 12:30:00,239.06,239.22,238.94,238.95,2128.0,234.2689,234.4257,234.1513,234.1611,2128.0
2024-07-18 12:40:00,238.89,239.31,238.82,239.28,5680.0,234.1023,234.5139,234.0337,234.4845,5680.0
2024-07-18 12:50:00,239.35,239.38,239.01,239.09,4933.0,234.5531,234.5825,234.2199,234.2983,4933.0
2024-07-18 13:00:00,238.99,239.31,238.99,239.15,4870.0,234.2003,234.5139,234.2003,234.3571,4870.0
2024-07-18 13:10:00,239.22,239.22,239.02,239.13,7793.0,234.4257,234.4257,234.2297,234.3375,7793.0
2024-07-18 13:20:00,239.19,239.22,238.92,239.21,5598.0,234.3963,234.4257,234.1317,234.4159,5598.0
2024-07-18 13:30:00,239.26,239.27,239.09,239.22,6991.0,234.4649,234.4747,234.2983,234.4257,6991.0
2024-07-18 13:40:00,239.27,239.55,239.19,239.55,3244.0,234.4747,234.749,234.3963,234.749,3244.0
2024-07-18 13:50:00,239.53,239.57,239.07,239.13,10862.0,234.7294,234.7686,234.2787,234.3375,10862.0
2024-07-18 14:00:00,239.13,239.13,238.82,238.87,11117.0,234.3375,234.3375,234.0337,234.0827,11117.0
2024-07-18 14:10:00,238.85,239.38,238.8,239.11,5046.0,234.0631,234.5825,234.0141,234.3179,5046.0
2024-07-18 14:20:00,239.09,239.14,238.88,238.92,5707.0,234.2983,234.3473,234.0925,234.1317,5707.0
2024-07-18 14:30:00,238.92,239.0,238.67,238.69,5749.0,234.1317,234.2101,233.8867,233.9063,5749.0
2024-07-18 14:40:00,238.63,238.71,238.04,238.11,14427.0,233.8475,233.9259,233.2693,233.3379,14427.0
2024-07-18 14:50:00,238.04,238.17,237.82,237.98,10371.0,233.2693,233.3967,233.0537,233.2105,10371.0
2024-07-18 15:00:00,237.91,238.25,237.91,237.99,2504.0,233.1419,233.4751,233.1419,233.2203,2504.0
2024-07-18 15:10:00,237.98,238.03,237.59,237.61,4454.0,233.2105,233.2595,232.8283,232.8479,4454.0
2024-07-18 15:20:00,237.61,237.68,237.4,237.56,5125.0,232.8479,232.9165,232.6421,232.7989,5125.0
2024-07-18 15:30:00,237.56,237.95,237.4,237.62,7598.0,232.7989,233.1811,232.6421,232.8577,7598.0
2024-07-18 15:40:00,237.65,238.07,237.61,238.07,9092.0,232.8871,233.2987,232.8479,233.2987,9092.0
2024-07-18 15:50:00,237.99,238.27,237.62,237.65,50042.0,233.2203,233.4947,232.8577,232.8871,50042.0
2024-07-19 09:30:00,239.14,239.14,237.11,237.19,42314.0,234.3473,234.3473,232.3579,232.4363,42314.0
2024-07-19 09:40:00,237.69,237.85,236.09,236.09,2788.0,232.9263,233.0831,231.3584,231.3584,2788.0
2024-07-19 09:50:00,236.08,236.94,235.9,236.94,4006.0,231.3486,232.1914,231.1722,232.1914,4006.0
2024-07-19 10:00:00,236.84,237.34,236.48,236.58,4815.0,232.0934,232.5833,231.7406,231.8386,4815.0
2024-07-19 10:10:00,236.82,236.82,236.26,236.66,1823.0,232.0738,232.0738,231.525,231.917,1823.0
2024-07-19 10:20:00,236.75,236.83,236.19,236.19,2399.0,232.0052,232.0836,231.4564,231.4564,2399.0
2024-07-19 10:30:00,236.5,236.92,236.39,236.68,4074.0,231.7602,232.1718,231.6524,231.9366,4074.0
2024-07-19 10:40:00,236.54,236.56,236.33,236.37,1240.0,231.7994,231.819,231.5936,231.6328,1240.0
2024-07-19 10:50:00,236.32,236.32,235.55,235.56,3115.0,231.5838,231.5838,230.8292,230.839,3115.0
2024-07-19 11:00:00,235.56,236.24,235.56,236.04,2187.0,230.839,231.5054,230.839,231.3094,2187.0
2024-07-19 11:10:00,236.09,236.11,235.64,235.94,4500.0,231.3584,231.378,230.9174,231.2114,4500.0
2024-07-19 11:20:00,235.89,235.89,235.39,235.52,2904.0,231.1624,231.1624,230.6724,230.7998,2904.0
2024-07-19 11:30:00,235.3,235.48,235.06,235.48,4114.0,230.5842,230.7606,230.349,230.7606,4114.0
2024-07-19 11:40:00,235.43,235.46,234.86,234.99,4293.0,230.7116,230.741,230.153,230.2804,4293.0
2024-07-19 11:50:00,235.02,235.15,234.69,235.12,4465.0,230.3098,230.4372,229.9864,230.4078,4465.0
2024-07-19 12:00:00,235.32,235.85,235.32,235.65,2642.0,230.6038,231.1232,230.6038,230.9272,2642.0
2024-07-19 12:10:00,235.59,236.12,235.26,235.94,4629.0,230.8684,231.3878,230.545,231.2114,4629.0
2024-07-19 12:20:00,235.91,235.91,235.09,235.19,5824.0,231.182,231.182,230.3784,230.4764,5824.0
2024-07-19 12:30:00,235.06,235.41,234.88,235.25,2300.0,230.349,230.692,230.1726,230.5352,2300.0
2024-07-19 12:40:00,235.19,235.29,234.79,234.89,4732.0,230.4764,230.5744,230.0844,230.1824,4732.0
2024-07-19 12:50:00,234.76,235.61,234.75,235.34,20587.0,230.055,230.888,230.0452,230.6234,20587.0
2024-07-19 13:00:00,235.15,235.15,234.82,234.94,2261.0,230.4372,230.4372,230.1138,230.2314,2261.0
2024-07-19 13:10:00,235.01,235.02,234.82,234.89,3742.0,230.3,230.3098,230.1138,230.1824,3742.0
2024-07-19 13:20:00,234.95,234.95,234.59,234.59,3449.0,230.2412,230.2412,229.8885,229.8885,3449.0
2024-07-19 13:30:00,234.56,234.76,234.55,234.56,4169.0,229.8591,230.055,229.8493,229.8591,4169.0
2024-07-19 13:40:00,234.56,234.81,234.48,234.81,5794.0,229.8591,230.104,229.7807,230.104,5794.0
2024-07-19 13:50:00,234.79,234.88,234.71,234.77,3304.0,230.0844,230.1726,230.006,230.0648,3304.0
2024-07-19 14:00:00,234.77,234.8,234.52,234.68,6541.0,230.0648,230.0942,229.8199,229.9766,6541.0
2024-07-19 14:10:00,234.69,234.86,234.65,234.65,5434.0,229.9864,230.153,229.9472,229.9472,5434.0
2024-07-19 14:20:00,234.61,234.81,234.35,234.45,15194.0,229.908,230.104,229.6533,229.7513,15194.0
2024-07-19 14:30:00,234.44,234.56,234.17,234.43,10516.0,229.7415,229.8591,229.4769,229.7317,10516.0
2024-07-19 14:40:00,234.43,234.53,234.16,234.24,5356.0,229.7317,229.8297,229.4671,229.5455,5356.0
2024-07-19 14:50:00,234.24,234.54,234.24,234.36,8019.0,229.5455,229.8395,229.5455,229.6631,8019.0
2024-07-19 15:00:00,234.5,234.6,234.39,234.53,9722.0,229.8003,229.8982,229.6925,229.8297,9722.0
2024-07-19 15:10:00,234.53,234.87,234.45,234.69,10310.0,229.8297,230.1628,229.7513,229.9864,10310.0
2024-07-19 15:20:00,234.58,234.76,234.55,234.55,4641.0,229.8787,230.055,229.8493,229.8493,4641.0
2024-07-19 15:30:00,234.54,234.83,234.54,234.68,7018.0,229.8395,230.1236,229.8395,229.9766,7018.0
2024-07-19 15:40:00,234.73,234.85,234.35,234.7,6820.0,230.0256,230.1432,229.6533,229.9962,6820.0
2024-07-19 15:50:00,234.68,234.91,234.31,234.88,33183.0,229.9766,230.202,229.6141,230.1726,33183.0
2024-07-22 09:30:00,234.93,235.33,234.77,234.84,18402.0,230.2216,230.6136,230.0648,230.1334,18402.0
2024-07-22 09:40:00,234.86,235.5,234.67,234.99,5194.0,230.153,230.7802,229.9668,230.2804,5194.0
2024-07-22 09:50:00,234.99,235.33,234.56,234.56,4780.0,230.2804,230.6136,229.8591,229.8591,4780.0
2024-07-22 10:00:00,234.62,235.09,234.51,235.09,2246.0,229.9178,230.3784,229.8101,230.3784,2246.0
2024-07-22 10:10:00,235.09,235.89,235.08,235.31,11987.0,230.3784,231.1624,230.3686,230.594,11987.0
2024-07-22 10:20:00,235.31,235.63,234.97,235.38,15157.0,230.594,230.9076,230.2608,230.6626,15157.0
2024-07-22 10:30:00,235.44,235.55,235.24,235.4,4524.0,230.7214,230.8292,230.5254,230.6822,4524.0
2024-07-22 10:40:00,235.54,235.83,235.45,235.45,7751.0,230.8194,231.1036,230.7312,230.7312,7751.0
2024-07-22 10:50:00,235.48,235.9,235.35,235.82,5879.0,230.7606,231.1722,230.6332,231.0938,5879.0
2024-07-22 11:00:00,235.87,236.05,235.79,235.84,6201.0,231.1428,231.3192,231.0644,231.1134,6201.0
2024-07-22 11:10:00,235.84,236.24,235.74,236.23,10784.0,231.1134,231.5054,231.0154,231.4956,10784.0
2024-07-22 11:20:00,236.18,236.24,235.97,236.02,5457.0,231.4466,231.5054,231.2408,231.2898,5457.0
2024-07-22 11:30:00,236.0,236.3,235.88,235.98,2237.0,231.2702,231.5642,231.1526,231.2506,2237.0
2024-07-22 11:40:00,236.08,236.29,235.84,236.17,5774.0,231.3486,231.5544,231.1134,231.4368,5774.0
2024-07-22 11:50:00,236.25,236.57,236.21,236.21,4107.0,231.5152,231.8288,231.476,231.476,4107.0
2024-07-22 12:00:00,236.3,236.37,236.12,236.15,3788.0,231.5642,231.6328,231.3878,231.4172,3788.0
2024-07-22 12:10:00,236.16,236.34,236.11,236.17,4960.0,231.427,231.6034,231.378,231.4368,4960.0
2024-07-22 12:20:00,236.34,236.36,236.08,236.08,4869.0,231.6034,231.623,231.3486,231.3486,4869.0
2024-07-22 12:30:00,236.06,236.18,235.88,235.88,4552.0,231.329,231.4466,231.1526,231.1526,4552.0
2024-07-22 12:40:00,235.87,236.08,235.87,236.05,3091.0,231.1428,231.3486,231.1428,231.3192,3091.0
2024-07-22 12:50:00,235.99,236.57,235.99,236.45,6465.0,231.2604,231.8288,231.2604,231.7112,6465.0
2024-07-22 13:00:00,236.72,236.96,236.62,236.88,3655.0,231.9758,232.211,231.8778,232.1326,3655.0
2024-07-22 13:10:00,236.82,236.93,236.61,236.93,3706.0,232.0738,232.1816,231.868,232.1816,3706.0
2024-07-22 13:20:00,236.97,236.97,236.74,236.84,1704.0,232.2208,232.2208,231.9954,232.0934,1704.0
2024-07-22 13:30:00,236.77,236.91,236.68,236.72,5176.0,232.0248,232.162,231.9366,231.9758,5176.0
2024-07-22 13:40:00,236.76,236.76,236.57,236.6,2114.0,232.015,232.015,231.8288,231.8582,2114.0
2024-07-22 13:50:00,236.65,236.7,236.56,236.56,2238.0,231.9072,231.9562,231.819,231.819,2238.0
2024-07-22 14:00:00,236.55,236.55,236.16,236.23,3972.0,231.8092,231.8092,231.427,231.4956,3972.0
2024-07-22 14:10:00,236.13,236.34,236.1,236.1,4066.0,231.3976,231.6034,231.3682,231.3682,4066.0
2024-07-22 14:20:00,236.1,236.15,235.96,236.15,6969.0,231.3682,231.4172,231.231,231.4172,6969.0
2024-07-22 14:30:00,236.13,236.55,236.07,236.54,6491.0,231.3976,231.8092,231.3388,231.7994,6491.0
2024-07-22 14:40:00,236.58,236.77,236.57,236.57,3500.0,231.8386,232.0248,231.8288,231.8288,3500.0
2024-07-22 14:50:00,236.61,236.78,236.51,236.74,7358.0,231.868,232.0346,231.77,231.9954,7358.0
2024-07-22 15:00:00,236.71,236.82,236.5,236.68,5094.0,231.966,232.0738,231.7602,231.9366,5094.0
2024-07-22 15:10:00,236.77,237.18,236.74,237.13,11353.0,232.0248,232.4265,231.9954,232.3775,11353.0
2024-07-22 15:20:00,237.13,237.31,237.04,237.31,7421.0,232.3775,232.5539,232.2893,232.5539,7421.0
2024-07-22 15:30:00,237.24,237.76,237.24,237.7,7620.0,232.4853,232.9949,232.4853,232.9361,7620.0
2024-07-22 15:40:00,237.69,237.69,237.3,237.48,9874.0,232.9263,232.9263,232.5441,232.7205,9874.0
2024-07-22 15:50:00,237.37,238.26,237.37,238.06,66534.0,232.6127,233.4849,232.6127,233.2889,66534.0
2024-07-23 09:30:00,239.16,239.46,237.71,238.42,7876.0,234.3669,234.6608,232.9459,233.6417,7876.0
2024-07-23 09:40:00,237.77,240.29,237.76,240.21,6126.0,233.0047,235.4742,232.9949,235.3958,6126.0
2024-07-23 09:50:00,240.03,240.55,239.87,240.43,3963.0,235.2194,235.729,235.0626,235.6114,3963.0
2024-07-23 10:00:00,240.44,241.18,240.29,240.67,12137.0,235.6212,236.3464,235.4742,235.8466,12137.0
2024-07-23 10:10:00,240.3,240.5,240.07,240.16,1262.0,235.484,235.68,235.2586,235.3468,1262.0
2024-07-23 10:20:00,240.16,240.74,240.16,240.65,6418.0,235.3468,235.9152,235.3468,235.827,6418.0
2024-07-23 10:30:00,240.65,240.65,239.91,240.16,5090.0,235.827,235.827,235.1018,235.3468,5090.0
2024-07-23 10:40:00,239.97,240.3,239.8,239.8,3215.0,235.1606,235.484,234.994,234.994,3215.0
2024-07-23 10:50:00,239.81,240.11,239.71,240.01,6496.0,235.0038,235.2978,234.9058,235.1998,6496.0
2024-07-23 11:00:00,240.1,240.36,239.98,240.0,9186.0,235.288,235.5428,235.1704,235.19,9186.0
2024-07-23 11:10:00,239.94,240.25,239.82,239.83,5018.0,235.1312,235.435,235.0136,235.0234,5018.0
2024-07-23 11:20:00,240.04,240.32,239.94,240.31,5093.0,235.2292,235.5036,235.1312,235.4938,5093.0
2024-07-23 11:30:00,240.13,240.27,239.96,240.27,2216.0,235.3174,235.4546,235.1508,235.4546,2216.0
2024-07-23 11:40:00,240.24,240.73,240.23,240.38,4374.0,235.4252,235.9054,235.4154,235.5624,4374.0
2024-07-23 11:50:00,240.39,240.72,240.25,240.61,3300.0,235.5722,235.8956,235.435,235.7878,3300.0
2024-07-23 12:00:00,240.69,240.78,240.54,240.78,917.0,235.8662,235.9544,235.7192,235.9544,917.0
2024-07-23 12:10:00,240.76,240.77,240.63,240.73,700.0,235.9348,235.9446,235.8074,235.9054,700.0
2024-07-23 12:20:00,240.73,240.8,240.42,240.71,5528.0,235.9054,235.974,235.6016,235.8858,5528.0
2024-07-23 12:30:00,240.81,240.87,240.44,240.44,3043.0,235.9838,236.0426,235.6212,235.6212,3043.0
2024-07-23 12:40:00,240.55,240.57,240.44,240.44,906.0,235.729,235.7486,235.6212,235.6212,906.0
2024-07-23 12:50:00,240.42,240.65,240.42,240.62,3757.0,235.6016,235.827,235.6016,235.7976,3757.0
2024-07-23 13:00:00,240.5,240.55,240.39,240.55,2691.0,235.68,235.729,235.5722,235.729,2691.0
2024-07-23 13:10:00,240.48,240.48,240.16,240.43,5866.0,235.6604,235.6604,235.3468,235.6114,5866.0
2024-07-23 13:20:00,240.43,240.53,240.0,240.0,4776.0,235.6114,235.7094,235.19,235.19,4776.0
2024-07-23 13:30:00,240.0,240.2,239.82,240.0,9997.0,235.19,235.386,235.0136,235.19,9997.0
2024-07-23 13:40:00,240.03,240.06,239.81,239.89,14859.0,235.2194,235.2488,235.0038,235.0822,14859.0
2024-07-23 13:50:00,239.99,240.01,239.63,239.67,22749.0,235.1802,235.1998,234.8274,234.8666,22749.0
2024-07-23 14:00:00,239.64,240.09,239.57,239.96,9937.0,234.8372,235.2782,234.7686,235.1508,9937.0
2024-07-23 14:10:00,240.04,240.05,239.85,240.01,2589.0,235.2292,235.239,235.043,235.1998,2589.0
2024-07-23 14:20:00,240.03,240.04,239.51,239.64,5243.0,235.2194,235.2292,234.7098,234.8372,5243.0
2024-07-23 14:30:00,239.79,239.98,239.68,239.84,1209.0,234.9842,235.1704,234.8764,235.0332,1209.0
2024-07-23 14:40:00,240.08,240.25,239.97,240.0,22536.0,235.2684,235.435,235.1606,235.19,22536.0
2024-07-23 14:50:00,240.0,240.14,239.96,240.13,3244.0,235.19,235.3272,235.1508,235.3174,3244.0
2024-07-23 15:00:00,240.02,240.17,239.92,239.98,1750.0,235.2096,235.3566,235.1116,235.1704,1750.0
2024-07-23 15:10:00,240.07,240.24,239.89,240.24,3766.0,235.2586,235.4252,235.0822,235.4252,3766.0
2024-07-23 15:20:00,240.16,240.16,239.96,239.97,2854.0,235.3468,235.3468,235.1508,235.1606,2854.0
2024-07-23 15:30:00,240.05,240.19,239.99,240.18,2116.0,235.239,235.3762,235.1802,235.3664,2116.0
2024-07-23 15:40:00,240.2,240.23,240.05,240.18,5100.0,235.386,235.4154,235.239,235.3664,5100.0
2024-07-23 15:50:00,240.27,240.51,239.93,240.14,33911.0,235.4546,235.6898,235.1214,235.3272,33911.0
2024-07-24 09:30:00,240.02,241.21,239.6,241.18,7989.0,235.2096,236.3758,234.798,236.3464,7989.0
2024-07-24 09:40:00,241.06,241.17,239.88,240.01,4419.0,236.2288,236.3366,235.0724,235.1998,4419.0
2024-07-24 09:50:00,239.89,240.09,238.77,239.08,3529.0,235.0822,235.2782,233.9847,234.2885,3529.0
2024-07-24 10:00:00,239.21,239.38,237.94,238.25,3924.0,234.4159,234.5825,233.1713,233.4751,3924.0
2024-07-24 10:10:00,238.15,238.32,237.74,237.89,4288.0,233.3771,233.5437,232.9753,233.1223,4288.0
2024-07-24 10:20:00,238.05,238.96,237.93,238.96,11562.0,233.2791,234.1709,233.1615,234.1709,11562.0
2024-07-24 10:30:00,238.82,238.82,238.48,238.64,3074.0,234.0337,234.0337,233.7005,233.8573,3074.0
2024-07-24 10:40:00,238.52,239.32,238.51,239.02,17659.0,233.7397,234.5237,233.7299,234.2297,17659.0
2024-07-24 10:50:00,239.05,239.22,238.77,238.84,3707.0,234.2591,234.4257,233.9847,234.0533,3707.0
2024-07-24 11:00:00,238.82,239.34,238.67,239.34,7711.0,234.0337,234.5433,233.8867,234.5433,7711.0
2024-07-24 11:10:00,239.35,239.39,238.9,238.91,12165.0,234.5531,234.5923,234.1121,234.1219,12165.0
2024-07-24 11:20:00,238.91,239.23,238.7,239.23,4027.0,234.1219,234.4355,233.9161,234.4355,4027.0
2024-07-24 11:30:00,239.14,239.98,239.07,239.98,2995.0,234.3473,235.1704,234.2787,235.1704,2995.0
2024-07-24 11:40:00,240.0,240.44,239.9,240.17,5740.0,235.19,235.6212,235.092,235.3566,5740.0
2024-07-24 11:50:00,240.43,240.52,240.02,240.36,10722.0,235.6114,235.6996,235.2096,235.5428,10722.0
2024-07-24 12:00:00,240.45,240.79,240.45,240.74,7245.0,235.631,235.9642,235.631,235.9152,7245.0
2024-07-24 12:10:00,240.74,240.8,240.56,240.8,1484.0,235.9152,235.974,235.7388,235.974,1484.0
2024-07-24 12:20:00,240.6,240.8,240.25,240.32,5040.0,235.778,235.974,235.435,235.5036,5040.0
2024-07-24 12:30:00,240.18,240.38,239.97,240.19,4235.0,235.3664,235.5624,235.1606,235.3762,4235.0
2024-07-24 12:40:00,240.22,240.22,240.01,240.19,3427.0,235.4056,235.4056,235.1998,235.3762,3427.0
2024-07-24 12:50:00,240.15,240.45,240.08,240.45,2805.0,235.337,235.631,235.2684,235.631,2805.0
2024-07-24 13:00:00,240.74,240.74,240.49,240.71,6784.0,235.9152,235.9152,235.6702,235.8858,6784.0
2024-07-24 13:10:00,240.71,240.71,240.39,240.47,3936.0,235.8858,235.8858,235.5722,235.6506,3936.0
2024-07-24 13:20:00,240.54,240.7,240.48,240.63,3550.0,235.7192,235.876,235.6604,235.8074,3550.0
2024-07-24 13:30:00,240.55,241.0,240.52,241.0,8585.0,235.729,236.17,235.6996,236.17,8585.0
2024-07-24 13:40:00,240.89,240.89,240.38,240.38,4149.0,236.0622,236.0622,235.5624,235.5624,4149.0
2024-07-24 13:50:00,240.31,240.7,240.24,240.63,3201.0,235.4938,235.876,235.4252,235.8074,3201.0
2024-07-24 14:00:00,240.6,240.79,240.23,240.35,6428.0,235.778,235.9642,235.4154,235.533,6428.0
2024-07-24 14:10:00,240.25,240.25,240.0,240.19,6570.0,235.435,235.435,235.19,235.3762,6570.0
2024-07-24 14:20:00,240.19,240.2,239.96,240.2,5715.0,235.3762,235.386,235.1508,235.386,5715.0
2024-07-24 14:30:00,240.15,240.32,239.95,239.96,16864.0,235.337,235.5036,235.141,235.1508,16864.0
2024-07-24 14:40:00,239.89,239.93,239.34,239.44,9657.0,235.0822,235.1214,234.5433,234.6412,9657.0
2024-07-24 14:50:00,239.35,239.55,239.16,239.46,8438.0,234.5531,234.749,234.3669,234.6608,8438.0
2024-07-24 15:00:00,239.51,239.51,238.49,238.6,10750.0,234.7098,234.7098,233.7103,233.8181,10750.0
2024-07-24 15:10:00,238.73,238.73,238.17,238.23,22839.0,233.9455,233.9455,233.3967,233.4555,22839.0
2024-07-24 15:20:00,238.34,238.77,238.02,238.2,18656.0,233.5633,233.9847,233.2497,233.4261,18656.0
2024-07-24 15:30:00,238.2,238.31,237.62,237.68,26327.0,233.4261,233.5339,232.8577,232.9165,26327.0
2024-07-24 15:40:00,237.68,237.77,236.9,237.18,16489.0,232.9165,233.0047,232.1522,232.4265,16489.0
2024-07-24 15:50:00,237.26,237.57,236.95,237.15,76600.0,232.5049,232.8087,232.2012,232.3971,76600.0
2024-07-25 09:30:00,239.02,241.59,239.02,240.3,34243.0,234.2297,236.7482,234.2297,235.484,34243.0
2024-07-25 09:40:00,239.68,242.55,239.67,242.55,13060.0,234.8764,237.6889,234.8666,237.6889,13060.0
2024-07-25 09:50:00,242.06,243.96,241.74,243.51,37034.0,237.2087,239.0707,236.8952,238.6297,37034.0
2024-07-25 10:00:00,243.88,243.88,241.51,243.18,33757.0,238.9923,238.9923,236.6698,238.3063,33757.0
2024-07-25 10:10:00,243.01,244.44,242.79,243.92,18936.0,238.1397,239.541,237.9241,239.0315,18936.0
2024-07-25 10:20:00,243.78,244.06,242.79,242.89,16225.0,238.8943,239.1687,237.9241,238.0221,16225.0
2024-07-25 10:30:00,242.77,243.1,241.99,241.99,39198.0,237.9045,238.2279,237.1401,237.1401,39198.0
2024-07-25 10:40:00,242.15,242.25,241.61,242.04,9838.0,237.2969,237.3949,236.7678,237.1891,9838.0
2024-07-25 10:50:00,241.81,242.1,241.08,241.49,8594.0,236.9638,237.2479,236.2484,236.6502,8594.0
2024-07-25 11:00:00,241.48,242.09,241.3,241.98,26854.0,236.6404,237.2381,236.464,237.1303,26854.0
2024-07-25 11:10:00,241.83,242.44,241.79,242.36,28168.0,236.9833,237.5811,236.9442,237.5027,28168.0
2024-07-25 11:20:00,242.46,242.78,242.26,242.49,19184.0,237.6007,237.9143,237.4047,237.6301,19184.0
2024-07-25 11:30:00,242.29,243.0,242.29,242.59,9158.0,237.4341,238.1299,237.4341,237.7281,9158.0
2024-07-25 11:40:00,242.67,244.0,242.58,243.78,11062.0,237.8065,239.1099,237.7183,238.8943,11062.0
2024-07-25 11:50:00,243.87,244.09,243.54,243.75,6860.0,238.9825,239.1981,238.6591,238.8649,6860.0
2024-07-25 12:00:00,243.73,244.05,243.38,243.81,12817.0,238.8453,239.1589,238.5023,238.9237,12817.0
2024-07-25 12:10:00,243.71,244.83,243.7,244.26,9748.0,238.8257,239.9232,238.8159,239.3646,9748.0
2024-07-25 12:20:00,244.53,245.49,244.14,245.2,24642.0,239.6292,240.57,239.2471,240.2858,24642.0
2024-07-25 12:30:00,245.31,245.6,245.03,245.46,8645.0,240.3936,240.6778,240.1192,240.5406,8645.0
2024-07-25 12:40:00,245.31,245.48,244.99,245.0,7130.0,240.3936,240.5602,240.08,240.0898,7130.0
2024-07-25 12:50:00,245.11,245.13,244.57,244.63,18527.0,240.1976,240.2172,239.6684,239.7272,18527.0
2024-07-25 13:00:00,244.51,244.74,244.06,244.26,5217.0,239.6096,239.835,239.1687,239.3646,5217.0
2024-07-25 13:10:00,244.51,244.97,244.43,244.97,3962.0,239.6096,240.0604,239.5312,240.0604,3962.0
2024-07-25 13:20:00,244.98,244.98,244.59,244.9,29570.0,240.0702,240.0702,239.688,239.9918,29570.0
2024-07-25 13:30:00,244.95,244.95,244.46,244.56,12520.0,240.0408,240.0408,239.5606,239.6586,12520.0
2024-07-25 13:40:00,244.64,245.0,244.5,244.56,9613.0,239.737,240.0898,239.5998,239.6586,9613.0
2024-07-25 13:50:00,244.56,244.69,244.28,244.31,12133.0,239.6586,239.786,239.3842,239.4136,12133.0
2024-07-25 14:00:00,244.31,244.32,243.9,243.96,7114.0,239.4136,239.4234,239.0119,239.0707,7114.0
2024-07-25 14:10:00,244.06,244.14,243.92,244.09,6343.0,239.1687,239.2471,239.0315,239.1981,6343.0
2024-07-25 14:20:00,244.1,244.19,243.78,243.78,8937.0,239.2079,239.2961,238.8943,238.8943,8937.0
2024-07-25 14:30:00,243.84,244.11,243.77,243.96,10469.0,238.9531,239.2177,238.8845,239.0707,10469.0
2024-07-25 14:40:00,244.04,244.07,243.44,243.51,14864.0,239.1491,239.1785,238.5611,238.6297,14864.0
2024-07-25 14:50:00,243.44,243.65,243.28,243.3,16071.0,238.5611,238.7669,238.4043,238.4239,16071.0
2024-07-25 15:00:00,243.25,243.31,242.62,242.71,26869.0,238.3749,238.4337,237.7575,237.8457,26869.0
2024-07-25 15:10:00,242.62,243.41,242.62,243.27,34608.0,237.7575,238.5317,237.7575,238.3945,34608.0
2024-07-25 15:20:00,243.2,243.72,243.19,243.65,29755.0,238.3259,238.8355,238.3161,238.7669,29755.0
2024-07-25 15:30:00,243.65,244.02,243.28,243.34,19879.0,238.7669,239.1295,238.4043,238.4631,19879.0
2024-07-25 15:40:00,243.4,243.71,243.12,243.59,33129.0,238.5219,238.8257,238.2475,238.7081,33129.0
2024-07-25 15:50:00,243.62,243.7,243.02,243.11,112462.0,238.7375,238.8159,238.1495,238.2377,112462.0
2024-07-26 09:30:00,239.41,240.27,230.45,235.24,74258.0,234.6118,235.4546,225.8314,230.5254,74258.0
2024-07-26 09:40:00,235.24,235.84,230.54,230.98,69290.0,230.5254,231.1134,225.9196,226.3508,69290.0
2024-07-26 09:50:00,230.43,232.27,229.83,231.54,43931.0,225.8118,227.6149,225.2238,226.8996,43931.0
2024-07-26 10:00:00,231.54,233.81,230.38,230.85,34977.0,226.8996,229.1241,225.7628,226.2234,34977.0
2024-07-26 10:10:00,230.52,232.61,230.18,231.1,25476.0,225.9,227.9481,225.5668,226.4684,25476.0
2024-07-26 10:20:00,231.07,231.54,230.0,230.5,13780.0,226.439,226.8996,225.3904,225.8804,13780.0
2024-07-26 10:30:00,230.72,230.97,227.11,229.51,84294.0,226.096,226.341,222.5584,224.9103,84294.0
2024-07-26 10:40:00,229.36,230.85,229.17,229.94,58247.0,224.7633,226.2234,224.5771,225.3316,58247.0
2024-07-26 10:50:00,229.31,231.38,228.93,231.04,52727.0,224.7143,226.7428,224.3419,226.4096,52727.0
2024-07-26 11:00:00,231.04,232.86,231.03,232.25,49551.0,226.4096,228.1931,226.3998,227.5953,49551.0
2024-07-26 11:10:00,232.29,232.29,231.45,232.14,33659.0,227.6345,227.6345,226.8114,227.4876,33659.0
2024-07-26 11:20:00,232.16,232.42,231.45,231.98,21776.0,227.5072,227.7619,226.8114,227.3308,21776.0
2024-07-26 11:30:00,232.34,232.45,231.15,231.59,8246.0,227.6835,227.7913,226.5174,226.9486,8246.0
2024-07-26 11:40:00,231.54,231.67,230.93,231.45,12741.0,226.8996,227.027,226.3018,226.8114,12741.0
2024-07-26 11:50:00,231.63,232.04,231.37,232.02,11110.0,226.9878,227.3896,226.733,227.37,11110.0
2024-07-26 12:00:00,232.02,232.34,231.52,231.77,30152.0,227.37,227.6835,226.88,227.125,30152.0
2024-07-26 12:10:00,232.01,232.2,231.66,231.66,8736.0,227.3602,227.5463,227.0172,227.0172,8736.0
2024-07-26 12:20:00,231.71,231.89,230.71,231.81,38577.0,227.0662,227.2426,226.0862,227.1642,38577.0
2024-07-26 12:30:00,231.49,232.38,231.49,232.38,9640.0,226.8506,227.7227,226.8506,227.7227,9640.0
2024-07-26 12:40:00,232.4,234.6,232.02,234.58,20049.0,227.7423,229.8982,227.37,229.8787,20049.0
2024-07-26 12:50:00,234.55,234.73,233.67,234.35,19786.0,229.8493,230.0256,228.9869,229.6533,19786.0
2024-07-26 13:00:00,234.38,234.38,233.47,234.06,22695.0,229.6827,229.6827,228.7909,229.3691,22695.0
2024-07-26 13:10:00,234.19,235.0,233.92,234.43,30931.0,229.4965,230.2902,229.2319,229.7317,30931.0
2024-07-26 13:20:00,234.45,234.45,232.8,232.81,7708.0,229.7513,229.7513,228.1343,228.1441,7708.0
2024-07-26 13:30:00,232.9,232.9,232.2,232.33,8681.0,228.2323,228.2323,227.5463,227.6737,8681.0
2024-07-26 13:40:00,232.34,232.71,232.01,232.08,7888.0,227.6835,228.0461,227.3602,227.4288,7888.0
2024-07-26 13:50:00,232.03,232.84,231.77,232.64,12475.0,227.3798,228.1735,227.125,227.9775,12475.0
2024-07-26 14:00:00,232.68,232.77,231.9,231.9,12486.0,228.0167,228.1049,227.2524,227.2524,12486.0
2024-07-26 14:10:00,231.93,231.97,231.12,231.29,14690.0,227.2818,227.321,226.488,226.6546,14690.0
2024-07-26 14:20:00,231.29,231.64,231.1,231.35,9291.0,226.6546,226.9976,226.4684,226.7134,9291.0
2024-07-26 14:30:00,231.24,232.07,231.08,232.06,11497.0,226.6056,227.419,226.4488,227.4092,11497.0
2024-07-26 14:40:00,231.96,232.08,231.12,231.31,15806.0,227.3112,227.4288,226.488,226.6742,15806.0
2024-07-26 14:50:00,231.31,231.5,231.15,231.34,7687.0,226.6742,226.8604,226.5174,226.7036,7687.0
2024-07-26 15:00:00,231.34,231.66,230.71,230.94,38321.0,226.7036,227.0172,226.0862,226.3116,38321.0
2024-07-26 15:10:00,231.11,231.59,230.77,231.15,16176.0,226.4782,226.9486,226.145,226.5174,16176.0
2024-07-26 15:20:00,231.17,231.42,230.3,231.29,21047.0,226.537,226.782,225.6844,226.6546,21047.0
2024-07-26 15:30:00,231.18,231.18,230.28,230.37,27491.0,226.5468,226.5468,225.6648,225.753,27491.0
2024-07-26 15:40:00,230.44,230.52,229.37,229.9,51593.0,225.8216,225.9,224.7731,225.2924,51593.0
2024-07-26 15:50:00,230.3,230.3,228.19,229.41,154325.0,225.6844,225.6844,223.6167,224.8123,154325.0
2024-07-29 09:30:00,229.6,229.82,225.4,227.51,28948.0,224.9985,225.214,220.8826,222.9503,28948.0
2024-07-29 09:40:00,227.4,227.74,225.58,225.73,13345.0,222.8425,223.1757,221.059,221.206,13345.0
2024-07-29 09:50:00,225.73,225.76,224.3,224.38,25002.0,221.206,221.2354,219.8047,219.8831,25002.0
2024-07-29 10:00:00,224.43,226.96,224.43,226.96,25488.0,219.9321,222.4114,219.9321,222.4114,25488.0
2024-07-29 10:10:00,226.84,227.66,226.84,227.24,18224.0,222.2938,223.0973,222.2938,222.6858,18224.0
2024-07-29 10:20:00,227.25,227.36,226.75,226.75,13004.0,222.6956,222.8034,222.2056,222.2056,13004.0
2024-07-29 10:30:00,226.49,226.58,225.97,225.97,16671.0,221.9508,222.039,221.4412,221.4412,16671.0
2024-07-29 10:40:00,226.12,226.13,225.58,225.58,5909.0,221.5882,221.598,221.059,221.059,5909.0
2024-07-29 10:50:00,225.59,225.72,224.85,224.93,20555.0,221.0688,221.1962,220.3437,220.4221,20555.0
2024-07-29 11:00:00,224.93,225.61,224.88,225.53,30270.0,220.4221,221.0884,220.3731,221.01,30270.0
2024-07-29 11:10:00,225.55,225.67,224.62,225.44,17328.0,221.0296,221.1472,220.1183,220.9218,17328.0
2024-07-29 11:20:00,225.28,225.65,225.05,225.05,9411.0,220.765,221.1276,220.5396,220.5396,9411.0
2024-07-29 11:30:00,225.3,225.3,224.92,224.92,9900.0,220.7846,220.7846,220.4123,220.4123,9900.0
2024-07-29 11:40:00,224.95,226.13,224.88,226.0,9529.0,220.4417,221.598,220.3731,221.4706,9529.0
2024-07-29 11:50:00,226.12,226.53,225.91,226.19,4258.0,221.5882,221.99,221.3824,221.6568,4258.0
2024-07-29 12:00:00,226.37,226.98,226.36,226.55,14135.0,221.8332,222.431,221.8234,222.0096,14135.0
2024-07-29 12:10:00,226.55,227.09,226.41,227.04,7280.0,222.0096,222.5388,221.8724,222.4898,7280.0
2024-07-29 12:20:00,226.9,226.91,226.36,226.36,4524.0,222.3526,222.3624,221.8234,221.8234,4524.0
2024-07-29 12:30:00,226.49,226.82,226.4,226.61,4300.0,221.9508,222.2742,221.8626,222.0684,4300.0
2024-07-29 12:40:00,226.77,226.77,226.45,226.45,2864.0,222.2252,222.2252,221.9116,221.9116,2864.0
2024-07-29 12:50:00,226.43,226.46,225.94,225.94,5407.0,221.892,221.9214,221.4118,221.4118,5407.0
2024-07-29 13:00:00,226.06,226.06,225.66,225.66,6195.0,221.5294,221.5294,221.1374,221.1374,6195.0
2024-07-29 13:10:00,225.73,225.93,225.64,225.71,5803.0,221.206,221.402,221.1178,221.1864,5803.0
2024-07-29 13:20:00,225.72,225.89,225.7,225.7,7039.0,221.1962,221.3628,221.1766,221.1766,7039.0
2024-07-29 13:30:00,225.69,225.69,225.19,225.29,6162.0,221.1668,221.1668,220.6768,220.7748,6162.0
2024-07-29 13:40:00,225.34,225.45,225.27,225.32,7298.0,220.8238,220.9316,220.7552,220.8042,7298.0
2024-07-29 13:50:00,225.39,225.4,225.06,225.08,4477.0,220.8728,220.8826,220.5494,220.569,4477.0
2024-07-29 14:00:00,225.15,225.24,224.9,224.9,5894.0,220.6376,220.7258,220.3927,220.3927,5894.0
2024-07-29 14:10:00,225.02,225.07,224.66,224.76,7505.0,220.5102,220.5592,220.1575,220.2555,7505.0
2024-07-29 14:20:00,224.83,224.85,224.6,224.64,9880.0,220.3241,220.3437,220.0987,220.1379,9880.0
2024-07-29 14:30:00,224.76,225.26,224.5,225.18,11927.0,220.2555,220.7454,220.0007,220.667,11927.0
2024-07-29 14:40:00,225.06,225.32,224.89,225.13,11638.0,220.5494,220.8042,220.3829,220.618,11638.0
2024-07-29 14:50:00,225.2,225.21,224.88,224.99,10413.0,220.6866,220.6964,220.3731,220.4808,10413.0
2024-07-29 15:00:00,225.09,225.09,224.75,224.75,6603.0,220.5788,220.5788,220.2457,220.2457,6603.0
2024-07-29 15:10:00,224.77,225.73,224.76,225.45,17559.0,220.2653,221.206,220.2555,220.9316,17559.0
2024-07-29 15:20:00,225.43,225.43,224.91,225.01,14197.0,220.912,220.912,220.4025,220.5004,14197.0
2024-07-29 15:30:00,225.05,225.07,224.86,224.88,27555.0,220.5396,220.5592,220.3535,220.3731,27555.0
2024-07-29 15:40:00,224.87,225.27,224.55,225.14,49319.0,220.3633,220.7552,220.0497,220.6278,49319.0
2024-07-29 15:50:00,225.14,225.78,224.5,224.86,139372.0,220.6278,221.255,220.0007,220.3535,139372.0
2024-07-30 09:30:00,225.88,226.34,224.09,225.09,40478.0,221.353,221.8038,219.5989,220.5788,40478.0
2024-07-30 09:40:00,225.09,225.67,224.36,225.38,80056.0,220.5788,221.1472,219.8635,220.863,80056.0
2024-07-30 09:50:00,225.65,225.79,224.94,225.23,29118.0,221.1276,221.2648,220.4319,220.716,29118.0
2024-07-30 10:00:00,225.19,225.87,224.73,224.89,35365.0,220.6768,221.3432,220.2261,220.3829,35365.0
2024-07-30 10:10:00,225.03,225.37,224.75,225.31,3608.0,220.52,220.8532,220.2457,220.7944,3608.0
2024-07-30 10:20:00,225.2,225.44,224.81,224.94,8475.0,220.6866,220.9218,220.3045,220.4319,8475.0
2024-07-30 10:30:00,224.77,225.0,223.7,224.49,34013.0,220.2653,220.4906,219.2167,219.9909,34013.0
2024-07-30 10:40:00,224.25,224.69,224.12,224.26,7435.0,219.7557,220.1869,219.6283,219.7655,7435.0
2024-07-30 10:50:00,224.26,224.39,223.72,223.72,14349.0,219.7655,219.8929,219.2363,219.2363,14349.0
2024-07-30 11:00:00,223.92,224.24,223.86,224.08,10339.0,219.4323,219.7459,219.3735,219.5891,10339.0
2024-07-30 11:10:00,224.08,224.44,224.03,224.15,11368.0,219.5891,219.9419,219.5401,219.6577,11368.0
2024-07-30 11:20:00,224.23,224.34,223.88,224.02,40935.0,219.7361,219.8439,219.3931,219.5303,40935.0
2024-07-30 11:30:00,223.86,224.0,223.69,223.87,10304.0,219.3735,219.5107,219.2069,219.3833,10304.0
2024-07-30 11:40:00,223.87,223.89,223.58,223.7,9025.0,219.3833,219.4029,219.0991,219.2167,9025.0
2024-07-30 11:50:00,223.62,223.74,223.52,223.61,7659.0,219.1383,219.2559,219.0403,219.1285,7659.0
2024-07-30 12:00:00,223.63,223.69,223.39,223.48,6160.0,219.1481,219.2069,218.9129,219.0011,6160.0
2024-07-30 12:10:00,223.65,223.85,223.48,223.6,6239.0,219.1677,219.3637,219.0011,219.1187,6239.0
2024-07-30 12:20:00,223.52,223.63,223.38,223.4,6480.0,219.0403,219.1481,218.9031,218.9227,6480.0
2024-07-30 12:30:00,223.4,223.65,223.38,223.59,4085.0,218.9227,219.1677,218.9031,219.1089,4085.0
2024-07-30 12:40:00,223.6,223.75,223.53,223.53,6201.0,219.1187,219.2657,219.0501,219.0501,6201.0
2024-07-30 12:50:00,223.53,223.81,223.39,223.63,11902.0,219.0501,219.3245,218.9129,219.1481,11902.0
2024-07-30 13:00:00,223.83,224.42,223.77,224.31,15100.0,219.3441,219.9223,219.2853,219.8145,15100.0
2024-07-30 13:10:00,224.31,224.53,224.19,224.3,15789.0,219.8145,220.0301,219.6969,219.8047,15789.0
2024-07-30 13:20:00,224.36,224.71,224.3,224.52,10919.0,219.8635,220.2065,219.8047,220.0203,10919.0
2024-07-30 13:30:00,224.52,224.74,224.51,224.73,8311.0,220.0203,220.2359,220.0105,220.2261,8311.0
2024-07-30 13:40:00,224.73,225.23,224.72,225.13,15794.0,220.2261,220.716,220.2163,220.618,15794.0
2024-07-30 13:50:00,225.0,225.57,225.0,225.24,9431.0,220.4906,221.0492,220.4906,220.7258,9431.0
2024-07-30 14:00:00,225.34,226.08,225.25,225.93,37975.0,220.8238,221.549,220.7356,221.402,37975.0
2024-07-30 14:10:00,226.08,227.11,226.07,226.85,4176.0,221.549,222.5584,221.5392,222.3036,4176.0
2024-07-30 14:20:00,226.85,227.92,226.76,227.59,16564.0,222.3036,223.3521,222.2154,223.0287,16564.0
2024-07-30 14:30:00,227.59,227.97,227.59,227.7,11645.0,223.0287,223.4011,223.0287,223.1365,11645.0
2024-07-30 14:40:00,227.7,228.23,227.59,227.74,16167.0,223.1365,223.6559,223.0287,223.1757,16167.0
2024-07-30 14:50:00,227.68,227.82,227.64,227.71,9718.0,223.1169,223.2541,223.0777,223.1463,9718.0
2024-07-30 15:00:00,227.71,227.71,227.03,227.36,11282.0,223.1463,223.1463,222.48,222.8034,11282.0
2024-07-30 15:10:00,227.43,227.68,227.37,227.52,33156.0,222.8719,223.1169,222.8132,222.9601,33156.0
2024-07-30 15:20:00,227.51,227.75,227.38,227.6,14163.0,222.9503,223.1855,222.8229,223.0385,14163.0
2024-07-30 15:30:00,227.6,228.42,227.45,228.41,35610.0,223.0385,223.8421,222.8915,223.8323,35610.0
2024-07-30 15:40:00,228.4,228.85,228.09,228.78,34353.0,223.8225,224.2635,223.5187,224.1949,34353.0
2024-07-30 15:50:00,228.88,229.25,227.71,227.79,97127.0,224.2929,224.6555,223.1463,223.2247,97127.0
2024-07-31 09:30:00,227.9,228.09,225.61,227.19,31849.0,223.3325,223.5187,221.0884,222.6368,31849.0
2024-07-31 09:40:00,226.95,226.95,225.73,226.03,12921.0,222.4016,222.4016,221.206,221.5,12921.0
2024-07-31 09:50:00,225.75,226.0,224.72,224.72,7843.0,221.2256,221.4706,220.2163,220.2163,7843.0
2024-07-31 10:00:00,224.96,225.55,224.57,224.87,7026.0,220.4515,221.0296,220.0693,220.3633,7026.0
2024-07-31 10:10:00,225.35,225.5,224.81,225.34,8348.0,220.8336,220.9806,220.3045,220.8238,8348.0
2024-07-31 10:20:00,225.34,225.89,224.84,225.73,11792.0,220.8238,221.3628,220.3339,221.206,11792.0
2024-07-31 10:30:00,225.74,226.01,225.47,225.93,9364.0,221.2158,221.4804,220.9512,221.402,9364.0
2024-07-31 10:40:00,225.92,227.1,225.82,226.75,12366.0,221.3922,222.5486,221.2942,222.2056,12366.0
2024-07-31 10:50:00,226.61,227.11,225.6,227.11,10343.0,222.0684,222.5584,221.0786,222.5584,10343.0
2024-07-31 11:00:00,227.1,227.19,226.5,226.85,7808.0,222.5486,222.6368,221.9606,222.3036,7808.0
2024-07-31 11:10:00,227.0,227.0,226.44,226.6,10113.0,222.4506,222.4506,221.9018,222.0586,10113.0
2024-07-31 11:20:00,226.6,226.88,226.58,226.59,20279.0,222.0586,222.333,222.039,222.0488,20279.0
2024-07-31 11:30:00,226.85,227.6,226.85,227.4,5879.0,222.3036,223.0385,222.3036,222.8425,5879.0
2024-07-31 11:40:00,227.54,227.77,227.5,227.51,5389.0,222.9797,223.2051,222.9405,222.9503,5389.0
2024-07-31 11:50:00,227.6,227.61,227.29,227.38,10635.0,223.0385,223.0483,222.7348,222.8229,10635.0
2024-07-31 12:00:00,227.5,227.57,227.17,227.17,4614.0,222.9405,223.0091,222.6172,222.6172,4614.0
2024-07-31 12:10:00,227.17,227.33,227.0,227.05,5438.0,222.6172,222.774,222.4506,222.4996,5438.0
2024-07-31 12:20:00,227.14,227.58,227.01,227.5,13323.0,222.5878,223.0189,222.4604,222.9405,13323.0
2024-07-31 12:30:00,227.6,227.98,227.5,227.85,5081.0,223.0385,223.4109,222.9405,223.2835,5081.0
2024-07-31 12:40:00,227.76,228.03,227.72,227.97,4071.0,223.1953,223.4599,223.1561,223.4011,4071.0
2024-07-31 12:50:00,227.99,228.09,227.69,227.74,5392.0,223.4207,223.5187,223.1267,223.1757,5392.0
2024-07-31 13:00:00,227.78,228.28,227.74,227.83,7903.0,223.2149,223.7049,223.1757,223.2639,7903.0
2024-07-31 13:10:00,227.96,228.13,227.67,228.12,7397.0,223.3913,223.5579,223.1071,223.5481,7397.0
2024-07-31 13:20:00,228.05,228.11,227.68,227.75,11495.0,223.4795,223.5383,223.1169,223.1855,11495.0
2024-07-31 13:30:00,227.75,228.26,227.35,228.26,11078.0,223.1855,223.6853,222.7936,223.6853,11078.0
2024-07-31 13:40:00,228.28,228.46,227.86,227.86,4974.0,223.7049,223.8813,223.2933,223.2933,4974.0
2024-07-31 13:50:00,228.19,228.35,227.99,228.11,3125.0,223.6167,223.7735,223.4207,223.5383,3125.0
2024-07-31 14:00:00,227.99,228.24,227.74,228.06,9487.0,223.4207,223.6657,223.1757,223.4893,9487.0
2024-07-31 14:10:00,228.02,228.17,227.68,227.68,3574.0,223.4501,223.5971,223.1169,223.1169,3574.0
2024-07-31 14:20:00,227.7,227.82,227.36,227.5,9814.0,223.1365,223.2541,222.8034,222.9405,9814.0
2024-07-31 14:30:00,227.7,227.84,227.5,227.68,4572.0,223.1365,223.2737,222.9405,223.1169,4572.0
2024-07-31 14:40:00,227.75,228.07,227.63,227.65,13320.0,223.1855,223.4991,223.0679,223.0875,13320.0
2024-07-31 14:50:00,227.84,228.21,227.48,227.6,9378.0,223.2737,223.6363,222.9209,223.0385,9378.0
2024-07-31 15:00:00,227.6,227.93,227.42,227.71,12107.0,223.0385,223.3619,222.8621,223.1463,12107.0
2024-07-31 15:10:00,227.59,228.33,227.56,227.77,15378.0,223.0287,223.7539,222.9993,223.2051,15378.0
2024-07-31 15:20:00,227.76,227.95,227.5,227.71,26297.0,223.1953,223.3815,222.9405,223.1463,26297.0
2024-07-31 15:30:00,227.69,228.68,227.51,228.5,24519.0,223.1267,224.0969,222.9503,223.9205,24519.0
2024-07-31 15:40:00,228.5,228.8,228.26,228.41,20049.0,223.9205,224.2145,223.6853,223.8323,20049.0
2024-07-31 15:50:00,228.49,228.94,226.8,226.84,96209.0,223.9107,224.3517,222.2546,222.2938,96209.0
2024-08-01 09:30:00,227.53,230.0,227.5,229.0,8908.0,222.9699,225.3904,222.9405,224.4105,8908.0
2024-08-01 09:40:00,228.8,229.07,227.47,227.52,6330.0,224.2145,224.4791,222.9111,222.9601,6330.0
2024-08-01 09:50:00,227.84,228.11,225.85,226.5,7647.0,223.2737,223.5383,221.3236,221.9606,7647.0
2024-08-01 10:00:00,226.12,226.27,225.62,225.72,5629.0,221.5882,221.7352,221.0982,221.1962,5629.0
2024-08-01 10:10:00,225.72,225.77,225.26,225.59,6762.0,221.1962,221.2452,220.7454,221.0688,6762.0
2024-08-01 10:20:00,225.5,225.81,225.38,225.81,6448.0,220.9806,221.2844,220.863,221.2844,6448.0
2024-08-01 10:30:00,225.62,225.81,225.38,225.8,5241.0,221.0982,221.2844,220.863,221.2746,5241.0
2024-08-01 10:40:00,225.66,226.15,225.56,225.58,4365.0,221.1374,221.6176,221.0394,221.059,4365.0
2024-08-01 10:50:00,225.58,226.07,225.58,225.81,10299.0,221.059,221.5392,221.059,221.2844,10299.0
2024-08-01 11:00:00,225.81,226.06,225.63,226.04,8455.0,221.2844,221.5294,221.108,221.5098,8455.0
2024-08-01 11:10:00,225.99,226.14,225.68,225.93,10578.0,221.4608,221.6078,221.157,221.402,10578.0
2024-08-01 11:20:00,225.81,226.03,225.47,225.79,9904.0,221.2844,221.5,220.9512,221.2648,9904.0
2024-08-01 11:30:00,225.93,226.3,225.81,226.21,4489.0,221.402,221.7646,221.2844,221.6764,4489.0
2024-08-01 11:40:00,226.13,226.38,225.81,225.81,13350.0,221.598,221.843,221.2844,221.2844,13350.0
2024-08-01 11:50:00,225.77,226.07,225.66,225.73,18033.0,221.2452,221.5392,221.1374,221.206,18033.0
2024-08-01 12:00:00,225.73,226.57,225.73,226.25,11430.0,221.206,222.0292,221.206,221.7156,11430.0
2024-08-01 12:10:00,226.37,226.85,226.13,226.71,8855.0,221.8332,222.3036,221.598,222.1664,8855.0
2024-08-01 12:20:00,226.82,226.91,226.35,226.82,18076.0,222.2742,222.3624,221.8136,222.2742,18076.0
2024-08-01 12:30:00,226.76,226.86,226.37,226.78,3913.0,222.2154,222.3134,221.8332,222.235,3913.0
2024-08-01 12:40:00,226.67,226.76,226.51,226.63,1535.0,222.1272,222.2154,221.9704,222.088,1535.0
2024-08-01 12:50:00,226.66,227.01,226.64,226.79,3918.0,222.1174,222.4604,222.0978,222.2448,3918.0
2024-08-01 13:00:00,226.73,226.81,226.48,226.57,7934.0,222.186,222.2644,221.941,222.0292,7934.0
2024-08-01 13:10:00,226.7,226.81,226.5,226.66,3091.0,222.1566,222.2644,221.9606,222.1174,3091.0
2024-08-01 13:20:00,226.62,227.41,226.56,227.31,9149.0,222.0782,222.8523,222.0194,222.7544,9149.0
2024-08-01 13:30:00,227.37,227.46,226.92,227.32,11187.0,222.8132,222.9013,222.3722,222.7642,11187.0
2024-08-01 13:40:00,227.34,227.68,227.33,227.68,7824.0,222.7838,223.1169,222.774,223.1169,7824.0
2024-08-01 13:50:00,227.67,228.97,227.62,228.53,20035.0,223.1071,224.3811,223.0581,223.9499,20035.0
2024-08-01 14:00:00,228.63,228.63,227.03,227.22,6348.0,224.0479,224.0479,222.48,222.6662,6348.0
2024-08-01 14:10:00,227.1,227.8,226.84,227.75,17039.0,222.5486,223.2345,222.2938,223.1855,17039.0
2024-08-01 14:20:00,228.01,228.01,227.74,227.95,2601.0,223.4403,223.4403,223.1757,223.3815,2601.0
2024-08-01 14:30:00,227.85,227.95,227.38,227.38,7872.0,223.2835,223.3815,222.8229,222.8229,7872.0
2024-08-01 14:40:00,227.51,228.1,227.21,228.1,31322.0,222.9503,223.5285,222.6564,223.5285,31322.0
2024-08-01 14:50:00,227.95,228.35,227.94,228.26,5031.0,223.3815,223.7735,223.3717,223.6853,5031.0
2024-08-01 15:00:00,228.35,228.38,228.04,228.12,10356.0,223.7735,223.8029,223.4697,223.5481,10356.0
2024-08-01 15:10:00,228.17,228.49,228.03,228.34,7069.0,223.5971,223.9107,223.4599,223.7637,7069.0
2024-08-01 15:20:00,228.39,228.49,228.11,228.3,8053.0,223.8127,223.9107,223.5383,223.7245,8053.0
2024-08-01 15:30:00,228.3,228.84,228.27,228.8,11793.0,223.7245,224.2537,223.6951,224.2145,11793.0
2024-08-01 15:40:00,228.88,228.96,228.09,228.15,23075.0,224.2929,224.3713,223.5187,223.5775,23075.0
2024-08-01 15:50:00,228.13,229.25,228.12,229.13,87471.0,223.5579,224.6555,223.5481,224.5379,87471.0
2024-08-02 09:30:00,229.22,230.7,228.93,230.06,17811.0,224.6261,226.0764,224.3419,225.4492,17811.0
2024-08-02 09:40:00,230.48,232.31,230.13,232.29,18914.0,225.8608,227.6541,225.5178,227.6345,18914.0
2024-08-02 09:50:00,232.32,233.16,230.82,231.14,25181.0,227.6639,228.4871,226.194,226.5076,25181.0
2024-08-02 10:00:00,231.42,231.76,228.59,228.99,37632.0,226.782,227.1152,224.0087,224.4007,37632.0
2024-08-02 10:10:00,229.42,230.28,229.27,229.35,18643.0,224.8221,225.6648,224.6751,224.7535,18643.0
2024-08-02 10:20:00,229.32,229.87,227.58,228.64,24159.0,224.7241,225.263,223.0189,224.0577,24159.0
2024-08-02 10:30:00,228.78,228.95,227.85,227.89,11570.0,224.1949,224.3615,223.2835,223.3227,11570.0
2024-08-02 10:40:00,228.37,228.84,227.81,228.07,11585.0,223.7931,224.2537,223.2443,223.4991,11585.0
2024-08-02 10:50:00,228.14,228.21,227.46,227.61,9403.0,223.5677,223.6363,222.9013,223.0483,9403.0
2024-08-02 11:00:00,227.97,228.11,226.37,226.39,10633.0,223.4011,223.5383,221.8332,221.8528,10633.0
2024-08-02 11:10:00,226.39,227.54,226.35,227.17,13561.0,221.8528,222.9797,221.8136,222.6172,13561.0
2024-08-02 11:20:00,226.98,227.11,226.45,227.02,9989.0,222.431,222.5584,221.9116,222.4702,9989.0
2024-08-02 11:30:00,227.02,227.02,226.37,226.66,3710.0,222.4702,222.4702,221.8332,222.1174,3710.0
2024-08-02 11:40:00,226.53,226.93,226.43,226.92,5187.0,221.99,222.382,221.892,222.3722,5187.0
2024-08-02 11:50:00,227.02,227.24,226.79,226.91,7423.0,222.4702,222.6858,222.2448,222.3624,7423.0
2024-08-02 12:00:00,226.9,227.46,226.9,227.46,4956.0,222.3526,222.9013,222.3526,222.9013,4956.0
2024-08-02 12:10:00,227.29,227.51,227.02,227.26,4833.0,222.7348,222.9503,222.4702,222.7054,4833.0
2024-08-02 12:20:00,227.26,227.53,227.11,227.26,5831.0,222.7054,222.9699,222.5584,222.7054,5831.0
2024-08-02 12:30:00,227.25,227.6,227.0,227.51,6140.0,222.6956,223.0385,222.4506,222.9503,6140.0
2024-08-02 12:40:00,227.66,227.94,227.32,227.94,6287.0,223.0973,223.3717,222.7642,223.3717,6287.0
2024-08-02 12:50:00,227.95,228.12,227.17,227.17,6160.0,223.3815,223.5481,222.6172,222.6172,6160.0
2024-08-02 13:00:00,227.14,227.14,226.72,227.0,2101.0,222.5878,222.5878,222.1762,222.4506,2101.0
2024-08-02 13:10:00,227.05,227.38,226.73,227.33,6277.0,222.4996,222.8229,222.186,222.774,6277.0
2024-08-02 13:20:00,227.33,227.37,227.04,227.28,2844.0,222.774,222.8132,222.4898,222.725,2844.0
2024-08-02 13:30:00,227.28,227.6,227.2,227.22,5641.0,222.725,223.0385,222.6466,222.6662,5641.0
2024-08-02 13:40:00,227.21,227.38,227.11,227.3,4283.0,222.6564,222.8229,222.5584,222.7446,4283.0
2024-08-02 13:50:00,227.16,227.24,227.01,227.22,5256.0,222.6074,222.6858,222.4604,222.6662,5256.0
2024-08-02 14:00:00,227.18,227.38,227.01,227.33,4615.0,222.627,222.8229,222.4604,222.774,4615.0
2024-08-02 14:10:00,227.48,227.81,227.3,227.46,7709.0,222.9209,223.2443,222.7446,222.9013,7709.0
2024-08-02 14:20:00,227.57,228.13,227.57,228.11,7778.0,223.0091,223.5579,223.0091,223.5383,7778.0
2024-08-02 14:30:00,228.12,228.35,227.77,227.98,10783.0,223.5481,223.7735,223.2051,223.4109,10783.0
2024-08-02 14:40:00,227.99,228.18,227.88,227.88,4419.0,223.4207,223.6069,223.3129,223.3129,4419.0
2024-08-02 14:50:00,227.89,228.34,227.86,228.24,10851.0,223.3227,223.7637,223.2933,223.6657,10851.0
2024-08-02 15:00:00,228.32,228.59,228.28,228.53,10292.0,223.7441,224.0087,223.7049,223.9499,10292.0
2024-08-02 15:10:00,228.53,228.57,228.17,228.56,12402.0,223.9499,223.9891,223.5971,223.9793,12402.0
2024-08-02 15:20:00,228.53,228.73,228.2,228.73,13650.0,223.9499,224.1459,223.6265,224.1459,13650.0
2024-08-02 15:30:00,228.72,228.97,228.53,228.69,10331.0,224.1361,224.3811,223.9499,224.1067,10331.0
2024-08-02 15:40:00,228.52,229.12,228.42,228.84,19272.0,223.9401,224.5281,223.8421,224.2537,19272.0
2024-08-02 15:50:00,228.93,230.33,228.8,230.25,114071.0,224.3419,225.7138,224.2145,225.6354,114071.0
2024-08-05 09:30:00,229.39,231.5,226.53,227.54,77726.0,224.7927,226.8604,221.99,222.9797,77726.0
2024-08-05 09:40:00,227.87,228.94,224.62,225.86,21793.0,223.3031,224.3517,220.1183,221.3334,21793.0
2024-08-05 09:50:00,226.27,227.33,224.35,224.68,19944.0,221.7352,222.774,219.8537,220.1771,19944.0
2024-08-05 10:00:00,224.98,228.17,224.98,226.43,15767.0,220.471,223.5971,220.471,221.892,15767.0
2024-08-05 10:10:00,225.95,226.31,224.93,225.02,14634.0,221.4216,221.7744,220.4221,220.5102,14634.0
2024-08-05 10:20:00,225.22,226.11,225.01,225.51,16314.0,220.7062,221.5784,220.5004,220.9904,16314.0
2024-08-05 10:30:00,225.18,226.01,225.0,225.3,13087.0,220.667,221.4804,220.4906,220.7846,13087.0
2024-08-05 10:40:00,225.3,226.26,225.3,225.42,10677.0,220.7846,221.7254,220.7846,220.9022,10677.0
2024-08-05 10:50:00,225.69,226.5,225.61,225.92,10576.0,221.1668,221.9606,221.0884,221.3922,10576.0
2024-08-05 11:00:00,225.73,226.17,225.59,225.89,6109.0,221.206,221.6372,221.0688,221.3628,6109.0
2024-08-05 11:10:00,225.88,226.01,225.09,225.34,7126.0,221.353,221.4804,220.5788,220.8238,7126.0
2024-08-05 11:20:00,225.1,226.67,225.1,226.26,13531.0,220.5886,222.1272,220.5886,221.7254,13531.0
2024-08-05 11:30:00,226.5,227.16,226.43,226.69,11561.0,221.9606,222.6074,221.892,222.1468,11561.0
2024-08-05 11:40:00,226.39,227.05,226.32,226.72,5191.0,221.8528,222.4996,221.7842,222.1762,5191.0
2024-08-05 11:50:00,226.74,227.61,226.74,227.31,2895.0,222.1958,223.0483,222.1958,222.7544,2895.0
2024-08-05 12:00:00,227.58,229.06,227.58,229.06,14707.0,223.0189,224.4693,223.0189,224.4693,14707.0
2024-08-05 12:10:00,229.0,229.11,228.44,229.11,9474.0,224.4105,224.5183,223.8617,224.5183,9474.0
2024-08-05 12:20:00,229.16,229.35,228.65,228.92,10199.0,224.5673,224.7535,224.0675,224.3321,10199.0
2024-08-05 12:30:00,228.81,229.31,228.64,228.84,10282.0,224.2243,224.7143,224.0577,224.2537,10282.0
2024-08-05 12:40:00,228.84,228.84,228.14,228.3,5694.0,224.2537,224.2537,223.5677,223.7245,5694.0
2024-08-05 12:50:00,228.3,228.39,228.03,228.23,3631.0,223.7245,223.8127,223.4599,223.6559,3631.0
2024-08-05 13:00:00,228.08,228.08,227.09,227.14,3347.0,223.5089,223.5089,222.5388,222.5878,3347.0
2024-08-05 13:10:00,227.29,227.47,226.88,227.47,4851.0,222.7348,222.9111,222.333,222.9111,4851.0
2024-08-05 13:20:00,227.36,227.6,227.31,227.33,2723.0,222.8034,223.0385,222.7544,222.774,2723.0
2024-08-05 13:30:00,227.31,227.31,227.06,227.07,1810.0,222.7544,222.7544,222.5094,222.5192,1810.0
2024-08-05 13:40:00,227.04,227.04,226.45,226.57,17918.0,222.4898,222.4898,221.9116,222.0292,17918.0
2024-08-05 13:50:00,226.52,226.66,226.44,226.47,6279.0,221.9802,222.1174,221.9018,221.9312,6279.0
2024-08-05 14:00:00,226.39,226.58,226.1,226.58,28885.0,221.8528,222.039,221.5686,222.039,28885.0
2024-08-05 14:10:00,226.42,226.66,226.35,226.55,2655.0,221.8822,222.1174,221.8136,222.0096,2655.0
2024-08-05 14:20:00,226.45,226.93,226.4,226.93,5381.0,221.9116,222.382,221.8626,222.382,5381.0
2024-08-05 14:30:00,226.85,226.85,226.4,226.4,10159.0,222.3036,222.3036,221.8626,221.8626,10159.0
2024-08-05 14:40:00,226.42,226.71,226.39,226.48,12216.0,221.8822,222.1664,221.8528,221.941,12216.0
2024-08-05 14:50:00,226.4,226.58,226.2,226.31,6304.0,221.8626,222.039,221.6666,221.7744,6304.0
2024-08-05 15:00:00,226.37,226.5,226.24,226.5,10285.0,221.8332,221.9606,221.7058,221.9606,10285.0
2024-08-05 15:10:00,226.41,226.74,226.06,226.72,7807.0,221.8724,222.1958,221.5294,222.1762,7807.0
2024-08-05 15:20:00,226.72,227.01,226.67,226.98,7445.0,222.1762,222.4604,222.1272,222.431,7445.0
2024-08-05 15:30:00,226.83,227.12,226.74,227.0,41620.0,222.284,222.5682,222.1958,222.4506,41620.0
2024-08-05 15:40:00,227.02,227.05,226.19,226.24,22141.0,222.4702,222.4996,221.6568,221.7058,22141.0
2024-08-05 15:50:00,226.15,227.24,226.15,227.1,50013.0,221.6176,222.6858,221.6176,222.5486,50013.0
2024-08-06 09:30:00,227.5,229.02,226.74,228.36,14114.0,222.9405,224.4301,222.1958,223.7833,14114.0
2024-08-06 09:40:00,228.37,228.37,227.2,228.3,6680.0,223.7931,223.7931,222.6466,223.7245,6680.0
2024-08-06 09:50:00,227.83,229.17,227.81,228.69,5994.0,223.2639,224.5771,223.2443,224.1067,5994.0
2024-08-06 10:00:00,229.15,229.58,228.63,229.3,3725.0,224.5575,224.9789,224.0479,224.7045,3725.0
2024-08-06 10:10:00,229.7,229.84,228.69,228.69,3669.0,225.0965,225.2336,224.1067,224.1067,3669.0
2024-08-06 10:20:00,228.62,228.96,228.08,228.43,3367.0,224.0381,224.3713,223.5089,223.8519,3367.0
2024-08-06 10:30:00,228.74,229.29,228.55,229.17,3972.0,224.1557,224.6947,223.9695,224.5771,3972.0
2024-08-06 10:40:00,229.18,229.29,228.59,228.76,4334.0,224.5869,224.6947,224.0087,224.1753,4334.0
2024-08-06 10:50:00,228.67,229.03,228.35,228.4,4637.0,224.0871,224.4399,223.7735,223.8225,4637.0
2024-08-06 11:00:00,228.29,228.54,228.08,228.1,8279.0,223.7147,223.9597,223.5089,223.5285,8279.0
2024-08-06 11:10:00,227.9,228.1,227.49,227.78,10355.0,223.3325,223.5285,222.9307,223.2149,10355.0
2024-08-06 11:20:00,227.55,227.88,227.39,227.88,10230.0,222.9895,223.3129,222.8327,223.3129,10230.0
2024-08-06 11:30:00,227.73,227.73,227.08,227.56,5840.0,223.1659,223.1659,222.529,222.9993,5840.0
2024-08-06 11:40:00,227.65,228.15,227.64,228.01,8432.0,223.0875,223.5775,223.0777,223.4403,8432.0
2024-08-06 11:50:00,227.96,228.26,227.87,227.87,2181.0,223.3913,223.6853,223.3031,223.3031,2181.0
2024-08-06 12:00:00,227.9,228.4,227.79,228.29,2748.0,223.3325,223.8225,223.2247,223.7147,2748.0
2024-08-06 12:10:00,228.18,228.53,228.13,228.53,1196.0,223.6069,223.9499,223.5579,223.9499,1196.0
2024-08-06 12:20:00,228.58,228.71,228.37,228.71,2935.0,223.9989,224.1263,223.7931,224.1263,2935.0
2024-08-06 12:30:00,228.59,228.59,227.86,227.86,2133.0,224.0087,224.0087,223.2933,223.2933,2133.0
2024-08-06 12:40:00,228.05,228.08,227.48,227.48,3689.0,223.4795,223.5089,222.9209,222.9209,3689.0
2024-08-06 12:50:00,227.71,227.96,227.55,227.92,1994.0,223.1463,223.3913,222.9895,223.3521,1994.0
2024-08-06 13:00:00,227.94,228.51,227.93,228.51,2439.0,223.3717,223.9303,223.3619,223.9303,2439.0
2024-08-06 13:10:00,228.45,228.55,228.24,228.24,2084.0,223.8715,223.9695,223.6657,223.6657,2084.0
2024-08-06 13:20:00,228.38,228.38,228.12,228.38,5328.0,223.8029,223.8029,223.5481,223.8029,5328.0
2024-08-06 13:30:00,228.4,228.42,228.29,228.41,4254.0,223.8225,223.8421,223.7147,223.8323,4254.0
2024-08-06 13:40:00,228.36,228.36,228.1,228.22,2758.0,223.7833,223.7833,223.5285,223.6461,2758.0
2024-08-06 13:50:00,228.23,228.47,228.23,228.28,8854.0,223.6559,223.8911,223.6559,223.7049,8854.0
2024-08-06 14:00:00,228.22,228.25,227.85,227.88,2434.0,223.6461,223.6755,223.2835,223.3129,2434.0
2024-08-06 14:10:00,227.94,228.34,227.94,228.25,2465.0,223.3717,223.7637,223.3717,223.6755,2465.0
2024-08-06 14:20:00,228.25,228.85,228.25,228.69,2629.0,223.6755,224.2635,223.6755,224.1067,2629.0
2024-08-06 14:30:00,228.89,228.89,228.38,228.68,11367.0,224.3027,224.3027,223.8029,224.0969,11367.0
2024-08-06 14:40:00,228.69,228.71,228.44,228.65,2133.0,224.1067,224.1263,223.8617,224.0675,2133.0
2024-08-06 14:50:00,228.69,228.69,228.23,228.23,4605.0,224.1067,224.1067,223.6559,223.6559,4605.0
2024-08-06 15:00:00,228.09,228.09,227.71,227.97,2458.0,223.5187,223.5187,223.1463,223.4011,2458.0
2024-08-06 15:10:00,228.05,228.06,227.67,227.67,2028.0,223.4795,223.4893,223.1071,223.1071,2028.0
2024-08-06 15:20:00,227.73,228.26,227.64,227.96,5309.0,223.1659,223.6853,223.0777,223.3913,5309.0
2024-08-06 15:30:00,227.92,228.0,227.84,227.86,3482.0,223.3521,223.4305,223.2737,223.2933,3482.0
2024-08-06 15:40:00,227.86,227.87,226.82,226.83,9108.0,223.2933,223.3031,222.2742,222.284,9108.0
2024-08-06 15:50:00,226.66,227.11,225.76,225.76,38876.0,222.1174,222.5584,221.2354,221.2354,38876.0
2024-08-07 09:30:00,226.75,227.31,226.33,226.65,6647.0,222.2056,222.7544,221.794,222.1076,6647.0
2024-08-07 09:40:00,227.35,228.01,226.81,227.5,4780.0,222.7936,223.4403,222.2644,222.9405,4780.0
2024-08-07 09:50:00,227.87,228.7,227.5,228.41,5805.0,223.3031,224.1165,222.9405,223.8323,5805.0
2024-08-07 10:00:00,228.8,229.32,228.63,229.3,7830.0,224.2145,224.7241,224.0479,224.7045,7830.0
2024-08-07 10:10:00,229.1,229.13,228.26,228.61,2425.0,224.5085,224.5379,223.6853,224.0283,2425.0
2024-08-07 10:20:00,228.58,228.8,228.36,228.59,3260.0,223.9989,224.2145,223.7833,224.0087,3260.0
2024-08-07 10:30:00,228.86,229.39,228.78,229.12,4616.0,224.2733,224.7927,224.1949,224.5281,4616.0
2024-08-07 10:40:00,229.17,229.62,228.92,229.62,1770.0,224.5771,225.0181,224.3321,225.0181,1770.0
2024-08-07 10:50:00,229.69,229.97,229.65,229.8,4367.0,225.0867,225.361,225.0475,225.1944,4367.0
2024-08-07 11:00:00,229.8,230.07,229.51,230.06,3802.0,225.1944,225.459,224.9103,225.4492,3802.0
2024-08-07 11:10:00,230.14,230.24,229.87,230.04,5111.0,225.5276,225.6256,225.263,225.4296,5111.0
2024-08-07 11:20:00,230.0,230.16,229.63,230.16,5375.0,225.3904,225.5472,225.0279,225.5472,5375.0
2024-08-07 11:30:00,229.92,229.92,229.49,229.86,5737.0,225.312,225.312,224.8907,225.2532,5737.0
2024-08-07 11:40:00,229.71,229.8,228.73,228.8,6272.0,225.1063,225.1944,224.1459,224.2145,6272.0
2024-08-07 11:50:00,228.69,228.79,228.65,228.66,3142.0,224.1067,224.2047,224.0675,224.0773,3142.0
2024-08-07 12:00:00,228.66,229.14,228.66,228.84,2103.0,224.0773,224.5477,224.0773,224.2537,2103.0
2024-08-07 12:10:00,228.7,228.74,228.44,228.52,2765.0,224.1165,224.1557,223.8617,223.9401,2765.0
2024-08-07 12:20:00,228.65,228.69,228.5,228.5,1854.0,224.0675,224.1067,223.9205,223.9205,1854.0
2024-08-07 12:30:00,228.68,228.79,228.57,228.62,1580.0,224.0969,224.2047,223.9891,224.0381,1580.0
2024-08-07 12:40:00,228.47,228.49,228.03,228.05,2600.0,223.8911,223.9107,223.4599,223.4795,2600.0
2024-08-07 12:50:00,228.15,228.41,228.06,228.06,4454.0,223.5775,223.8323,223.4893,223.4893,4454.0
2024-08-07 13:00:00,227.96,228.06,227.74,227.74,1670.0,223.3913,223.4893,223.1757,223.1757,1670.0
2024-08-07 13:10:00,227.74,227.81,227.46,227.46,2232.0,223.1757,223.2443,222.9013,222.9013,2232.0
2024-08-07 13:20:00,227.66,228.49,227.65,228.09,1865.0,223.0973,223.9107,223.0875,223.5187,1865.0
2024-08-07 13:30:00,228.21,228.43,228.13,228.33,4094.0,223.6363,223.8519,223.5579,223.7539,4094.0
2024-08-07 13:40:00,228.17,228.24,227.8,227.99,3596.0,223.5971,223.6657,223.2345,223.4207,3596.0
2024-08-07 13:50:00,227.84,228.02,227.59,227.96,1939.0,223.2737,223.4501,223.0287,223.3913,1939.0
2024-08-07 14:00:00,227.77,227.77,227.54,227.66,5369.0,223.2051,223.2051,222.9797,223.0973,5369.0
2024-08-07 14:10:00,227.55,227.65,227.3,227.49,2439.0,222.9895,223.0875,222.7446,222.9307,2439.0
2024-08-07 14:20:00,227.36,227.61,227.32,227.48,1345.0,222.8034,223.0483,222.7642,222.9209,1345.0
2024-08-07 14:30:00,227.65,227.65,227.25,227.38,1340.0,223.0875,223.0875,222.6956,222.8229,1340.0
2024-08-07 14:40:00,227.33,227.55,227.09,227.09,2122.0,222.774,222.9895,222.5388,222.5388,2122.0
2024-08-07 14:50:00,227.16,227.25,226.98,227.01,2923.0,222.6074,222.6956,222.431,222.4604,2923.0
2024-08-07 15:00:00,227.13,227.38,227.09,227.09,1425.0,222.578,222.8229,222.5388,222.5388,1425.0
2024-08-07 15:10:00,227.33,227.7,227.33,227.7,3779.0,222.774,223.1365,222.774,223.1365,3779.0
2024-08-07 15:20:00,227.75,227.8,227.67,227.79,2301.0,223.1855,223.2345,223.1071,223.2247,2301.0
2024-08-07 15:30:00,227.68,228.05,227.68,227.95,5049.0,223.1169,223.4795,223.1169,223.3815,5049.0
2024-08-07 15:40:00,227.92,227.92,227.49,227.82,4395.0,223.3521,223.3521,222.9307,223.2541,4395.0
2024-08-07 15:50:00,227.94,228.08,226.72,227.03,25679.0,223.3717,223.5089,222.1762,222.48,25679.0
2024-08-08 09:30:00,226.66,227.5,226.59,227.5,4344.0,222.1174,222.9405,222.0488,222.9405,4344.0
2024-08-08 09:40:00,227.55,228.34,227.55,228.12,2321.0,222.9895,223.7637,222.9895,223.5481,2321.0
2024-08-08 09:50:00,227.97,228.85,227.96,228.4,4549.0,223.4011,224.2635,223.3913,223.8225,4549.0
2024-08-08 10:00:00,228.85,229.61,228.36,228.36,6413.0,224.2635,225.0083,223.7833,223.7833,6413.0
2024-08-08 10:10:00,228.21,228.83,228.2,228.5,2295.0,223.6363,224.2439,223.6265,223.9205,2295.0
2024-08-08 10:20:00,228.61,229.62,228.42,229.62,3799.0,224.0283,225.0181,223.8421,225.0181,3799.0
2024-08-08 10:30:00,229.63,229.88,229.47,229.76,3136.0,225.0279,225.2728,224.8711,225.1553,3136.0
2024-08-08 10:40:00,229.73,229.81,229.34,229.68,2513.0,225.1259,225.2042,224.7437,225.0769,2513.0
2024-08-08 10:50:00,229.76,229.81,229.51,229.77,1400.0,225.1553,225.2042,224.9103,225.1651,1400.0
2024-08-08 11:00:00,229.75,230.1,229.75,230.1,1204.0,225.1455,225.4884,225.1455,225.4884,1204.0
2024-08-08 11:10:00,229.99,229.99,229.36,229.64,6469.0,225.3806,225.3806,224.7633,225.0377,6469.0
2024-08-08 11:20:00,229.54,229.7,229.17,229.31,6034.0,224.9397,225.0965,224.5771,224.7143,6034.0
2024-08-08 11:30:00,229.32,229.32,228.54,228.69,4022.0,224.7241,224.7241,223.9597,224.1067,4022.0
2024-08-08 11:40:00,228.52,228.85,228.52,228.66,4700.0,223.9401,224.2635,223.9401,224.0773,4700.0
2024-08-08 11:50:00,228.8,229.34,228.8,228.92,10263.0,224.2145,224.7437,224.2145,224.3321,10263.0
2024-08-08 12:00:00,228.85,229.09,228.72,228.83,16549.0,224.2635,224.4987,224.1361,224.2439,16549.0
2024-08-08 12:10:00,228.7,228.85,228.51,228.66,5374.0,224.1165,224.2635,223.9303,224.0773,5374.0
2024-08-08 12:20:00,228.69,228.91,228.47,228.8,15307.0,224.1067,224.3223,223.8911,224.2145,15307.0
2024-08-08 12:30:00,228.8,228.8,227.62,227.63,5623.0,224.2145,224.2145,223.0581,223.0679,5623.0
2024-08-08 12:40:00,227.54,227.92,227.52,227.84,4312.0,222.9797,223.3521,222.9601,223.2737,4312.0
2024-08-08 12:50:00,227.81,227.95,227.7,227.83,3399.0,223.2443,223.3815,223.1365,223.2639,3399.0
2024-08-08 13:00:00,227.93,228.78,227.93,228.78,6450.0,223.3619,224.1949,223.3619,224.1949,6450.0
2024-08-08 13:10:00,228.71,229.07,228.64,228.79,4223.0,224.1263,224.4791,224.0577,224.2047,4223.0
2024-08-08 13:20:00,228.97,229.27,228.68,229.22,4089.0,224.3811,224.6751,224.0969,224.6261,4089.0
2024-08-08 13:30:00,229.4,229.73,229.3,229.45,4660.0,224.8025,225.1259,224.7045,224.8515,4660.0
2024-08-08 13:40:00,229.44,229.68,229.43,229.68,1838.0,224.8417,225.0769,224.8319,225.0769,1838.0
2024-08-08 13:50:00,229.61,229.61,229.24,229.47,6665.0,225.0083,225.0083,224.6457,224.8711,6665.0
2024-08-08 14:00:00,229.48,229.8,229.36,229.8,26876.0,224.8809,225.1944,224.7633,225.1944,26876.0
2024-08-08 14:10:00,229.71,230.0,229.6,230.0,2413.0,225.1063,225.3904,224.9985,225.3904,2413.0
2024-08-08 14:20:00,230.18,230.33,229.87,230.23,10015.0,225.5668,225.7138,225.263,225.6158,10015.0
2024-08-08 14:30:00,230.46,230.58,230.21,230.21,3412.0,225.8412,225.9588,225.5962,225.5962,3412.0
2024-08-08 14:40:00,230.14,230.62,230.1,230.58,1903.0,225.5276,225.998,225.4884,225.9588,1903.0
2024-08-08 14:50:00,230.65,230.67,230.15,230.28,13624.0,226.0274,226.047,225.5374,225.6648,13624.0
2024-08-08 15:00:00,230.37,230.4,229.96,230.2,3030.0,225.753,225.7824,225.3512,225.5864,3030.0
2024-08-08 15:10:00,230.39,230.39,229.9,230.02,5290.0,225.7726,225.7726,225.2924,225.41,5290.0
2024-08-08 15:20:00,229.97,230.16,229.94,230.06,6185.0,225.361,225.5472,225.3316,225.4492,6185.0
2024-08-08 15:30:00,229.95,230.05,229.22,229.45,12822.0,225.3414,225.4394,224.6261,224.8515,12822.0
2024-08-08 15:40:00,229.34,229.78,229.25,229.75,22691.0,224.7437,225.1749,224.6555,225.1455,22691.0
2024-08-08 15:50:00,229.66,230.78,229.57,230.65,82529.0,225.0573,226.1548,224.9691,226.0274,82529.0
2024-08-09 09:30:00,230.51,230.95,228.55,229.76,21403.0,225.8902,226.3214,223.9695,225.1553,21403.0
2024-08-09 09:40:00,229.35,229.46,228.37,228.37,2638.0,224.7535,224.8613,223.7931,223.7931,2638.0
2024-08-09 09:50:00,228.0,228.66,227.35,228.66,5260.0,223.4305,224.0773,222.7936,224.0773,5260.0
2024-08-09 10:00:00,228.58,228.86,227.83,227.83,7146.0,223.9989,224.2733,223.2639,223.2639,7146.0
2024-08-09 10:10:00,227.72,228.13,227.34,227.77,2084.0,223.1561,223.5579,222.7838,223.2051,2084.0
2024-08-09 10:20:00,227.6,227.68,227.13,227.38,3544.0,223.0385,223.1169,222.578,222.8229,3544.0
2024-08-09 10:30:00,227.18,227.6,227.03,227.39,1829.0,222.627,223.0385,222.48,222.8327,1829.0
2024-08-09 10:40:00,227.46,227.51,226.93,227.05,2916.0,222.9013,222.9503,222.382,222.4996,2916.0
2024-08-09 10:50:00,227.29,227.7,227.29,227.61,1931.0,222.7348,223.1365,222.7348,223.0483,1931.0
2024-08-09 11:00:00,227.63,228.48,227.63,228.32,9603.0,223.0679,223.9009,223.0679,223.7441,9603.0
2024-08-09 11:10:00,228.31,228.31,227.63,227.67,2595.0,223.7343,223.7343,223.0679,223.1071,2595.0
2024-08-09 11:20:00,227.56,227.86,227.56,227.59,3108.0,222.9993,223.2933,222.9993,223.0287,3108.0
2024-08-09 11:30:00,227.49,227.64,227.28,227.31,1297.0,222.9307,223.0777,222.725,222.7544,1297.0
2024-08-09 11:40:00,227.48,227.94,227.47,227.81,3851.0,222.9209,223.3717,222.9111,223.2443,3851.0
2024-08-09 11:50:00,227.67,228.0,227.57,227.62,3389.0,223.1071,223.4305,223.0091,223.0581,3389.0
2024-08-09 12:00:00,227.54,227.95,227.37,227.95,3237.0,222.9797,223.3815,222.8132,223.3815,3237.0
2024-08-09 12:10:00,227.78,227.86,227.51,227.71,2620.0,223.2149,223.2933,222.9503,223.1463,2620.0
2024-08-09 12:20:00,227.73,227.85,227.61,227.75,1403.0,223.1659,223.2835,223.0483,223.1855,1403.0
2024-08-09 12:30:00,227.86,228.05,227.86,228.01,1512.0,223.2933,223.4795,223.2933,223.4403,1512.0
2024-08-09 12:40:00,228.01,228.38,227.94,228.38,2408.0,223.4403,223.8029,223.3717,223.8029,2408.0
2024-08-09 12:50:00,228.39,228.49,228.12,228.49,1603.0,223.8127,223.9107,223.5481,223.9107,1603.0
2024-08-09 13:00:00,228.49,228.59,227.82,227.97,5613.0,223.9107,224.0087,223.2541,223.4011,5613.0
2024-08-09 13:10:00,227.99,228.42,227.87,228.38,2683.0,223.4207,223.8421,223.3031,223.8029,2683.0
2024-08-09 13:20:00,228.41,228.64,228.37,228.64,2925.0,223.8323,224.0577,223.7931,224.0577,2925.0
2024-08-09 13:30:00,228.85,228.91,228.54,228.54,1669.0,224.2635,224.3223,223.9597,223.9597,1669.0
2024-08-09 13:40:00,228.58,228.62,228.26,228.54,3954.0,223.9989,224.0381,223.6853,223.9597,3954.0
2024-08-09 13:50:00,228.33,228.57,227.75,227.75,6724.0,223.7539,223.9891,223.1855,223.1855,6724.0
2024-08-09 14:00:00,227.78,227.78,227.28,227.39,2602.0,223.2149,223.2149,222.725,222.8327,2602.0
2024-08-09 14:10:00,227.36,227.58,227.19,227.19,2712.0,222.8034,223.0189,222.6368,222.6368,2712.0
2024-08-09 14:20:00,227.24,227.51,227.24,227.35,3672.0,222.6858,222.9503,222.6858,222.7936,3672.0
2024-08-09 14:30:00,227.36,227.52,227.23,227.5,2816.0,222.8034,222.9601,222.676,222.9405,2816.0
2024-08-09 14:40:00,227.49,227.72,227.39,227.55,3048.0,222.9307,223.1561,222.8327,222.9895,3048.0
2024-08-09 14:50:00,227.42,227.84,227.33,227.84,2296.0,222.8621,223.2737,222.774,223.2737,2296.0
2024-08-09 15:00:00,227.76,228.3,227.75,228.2,5438.0,223.1953,223.7245,223.1855,223.6265,5438.0
2024-08-09 15:10:00,228.23,228.24,227.76,228.04,5118.0,223.6559,223.6657,223.1953,223.4697,5118.0
2024-08-09 15:20:00,227.98,228.13,227.77,227.99,10602.0,223.4109,223.5579,223.2051,223.4207,10602.0
2024-08-09 15:30:00,227.99,228.59,227.99,228.16,6765.0,223.4207,224.0087,223.4207,223.5873,6765.0
2024-08-09 15:40:00,228.28,228.4,227.97,228.15,6239.0,223.7049,223.8225,223.4011,223.5775,6239.0
2024-08-09 15:50:00,228.09,228.43,227.64,228.24,42018.0,223.5187,223.8519,223.0777,223.6657,42018.0
2024-08-12 09:30:00,228.68,228.81,227.3,228.16,14161.0,224.0969,224.2243,222.7446,223.5873,14161.0
2024-08-12 09:40:00,228.28,228.9,228.24,228.62,2716.0,223.7049,224.3125,223.6657,224.0381,2716.0
2024-08-12 09:50:00,228.77,228.99,228.27,228.81,4334.0,224.1851,224.4007,223.6951,224.2243,4334.0
2024-08-12 10:00:00,228.52,229.27,228.52,229.18,3543.0,223.9401,224.6751,223.9401,224.5869,3543.0
2024-08-12 10:10:00,229.17,229.67,228.26,228.5,9374.0,224.5771,225.0671,223.6853,223.9205,9374.0
2024-08-12 10:20:00,228.64,229.02,228.53,229.02,3192.0,224.0577,224.4301,223.9499,224.4301,3192.0
2024-08-12 10:30:00,229.02,229.23,228.96,229.12,1631.0,224.4301,224.6359,224.3713,224.5281,1631.0
2024-08-12 10:40:00,229.41,229.71,229.21,229.7,4268.0,224.8123,225.1063,224.6163,225.0965,4268.0
2024-08-12 10:50:00,229.41,230.09,229.41,230.04,3461.0,224.8123,225.4786,224.8123,225.4296,3461.0
2024-08-12 11:00:00,230.07,230.1,229.78,229.81,3243.0,225.459,225.4884,225.1749,225.2042,3243.0
2024-08-12 11:10:00,229.81,229.83,229.41,229.66,2191.0,225.2042,225.2238,224.8123,225.0573,2191.0
2024-08-12 11:20:00,229.69,229.8,229.3,229.48,4482.0,225.0867,225.1944,224.7045,224.8809,4482.0
2024-08-12 11:30:00,229.29,229.67,229.29,229.59,3156.0,224.6947,225.0671,224.6947,224.9887,3156.0
2024-08-12 11:40:00,229.62,229.7,229.44,229.68,5999.0,225.0181,225.0965,224.8417,225.0769,5999.0
2024-08-12 11:50:00,229.7,229.99,229.65,229.95,1455.0,225.0965,225.3806,225.0475,225.3414,1455.0
2024-08-12 12:00:00,230.04,230.28,229.86,229.97,6143.0,225.4296,225.6648,225.2532,225.361,6143.0
2024-08-12 12:10:00,229.91,229.92,229.7,229.75,2330.0,225.3022,225.312,225.0965,225.1455,2330.0
2024-08-12 12:20:00,229.81,229.91,229.59,229.65,3117.0,225.2042,225.3022,224.9887,225.0475,3117.0
2024-08-12 12:30:00,229.61,229.77,229.49,229.56,1810.0,225.0083,225.1651,224.8907,224.9593,1810.0
2024-08-12 12:40:00,229.66,229.8,229.6,229.79,3271.0,225.0573,225.1944,224.9985,225.1846,3271.0
2024-08-12 12:50:00,229.72,229.85,229.56,229.61,4545.0,225.1161,225.2434,224.9593,225.0083,4545.0
2024-08-12 13:00:00,229.45,229.45,229.13,229.37,2618.0,224.8515,224.8515,224.5379,224.7731,2618.0
2024-08-12 13:10:00,229.26,229.38,229.16,229.36,925.0,224.6653,224.7829,224.5673,224.7633,925.0
2024-08-12 13:20:00,229.42,229.7,229.28,229.53,4120.0,224.8221,225.0965,224.6849,224.9299,4120.0
2024-08-12 13:30:00,229.7,230.0,229.7,229.88,1416.0,225.0965,225.3904,225.0965,225.2728,1416.0
2024-08-12 13:40:00,229.88,229.88,229.43,229.5,3022.0,225.2728,225.2728,224.8319,224.9005,3022.0
2024-08-12 13:50:00,229.39,229.4,228.92,229.02,1561.0,224.7927,224.8025,224.3321,224.4301,1561.0
2024-08-12 14:00:00,229.31,229.41,229.27,229.31,921.0,224.7143,224.8123,224.6751,224.7143,921.0
2024-08-12 14:10:00,229.4,229.78,229.4,229.6,1372.0,224.8025,225.1749,224.8025,224.9985,1372.0
2024-08-12 14:20:00,229.58,229.65,229.47,229.51,2400.0,224.9789,225.0475,224.8711,224.9103,2400.0
2024-08-12 14:30:00,229.56,229.83,229.48,229.67,3935.0,224.9593,225.2238,224.8809,225.0671,3935.0
2024-08-12 14:40:00,229.77,229.88,229.68,229.88,2527.0,225.1651,225.2728,225.0769,225.2728,2527.0
2024-08-12 14:50:00,229.94,230.22,229.92,230.21,3483.0,225.3316,225.606,225.312,225.5962,3483.0
2024-08-12 15:00:00,230.14,230.3,230.05,230.11,4462.0,225.5276,225.6844,225.4394,225.4982,4462.0
2024-08-12 15:10:00,230.04,230.25,229.93,229.93,3796.0,225.4296,225.6354,225.3218,225.3218,3796.0
2024-08-12 15:20:00,229.99,230.11,229.83,229.86,12866.0,225.3806,225.4982,225.2238,225.2532,12866.0
2024-08-12 15:30:00,229.86,229.93,229.45,229.54,5517.0,225.2532,225.3218,224.8515,224.9397,5517.0
2024-08-12 15:40:00,229.54,229.56,228.96,229.01,4597.0,224.9397,224.9593,224.3713,224.4203,4597.0
2024-08-12 15:50:00,228.95,229.1,228.32,228.72,55565.0,224.3615,224.5085,223.7441,224.1361,55565.0
2024-08-13 09:30:00,229.12,229.67,228.51,229.06,6668.0,224.5281,225.0671,223.9303,224.4693,6668.0
2024-08-13 09:40:00,228.94,229.23,228.5,229.23,1621.0,224.3517,224.6359,223.9205,224.6359,1621.0
2024-08-13 09:50:00,229.24,229.7,228.28,228.44,5957.0,224.6457,225.0965,223.7049,223.8617,5957.0
2024-08-13 10:00:00,228.22,228.31,226.82,227.11,5855.0,223.6461,223.7343,222.2742,222.5584,5855.0
2024-08-13 10:10:00,227.05,227.3,226.8,227.14,3708.0,222.4996,222.7446,222.2546,222.5878,3708.0
2024-08-13 10:20:00,227.28,227.3,226.81,226.81,2003.0,222.725,222.7446,222.2644,222.2644,2003.0
2024-08-13 10:30:00,227.13,227.34,226.38,227.34,5144.0,222.578,222.7838,221.843,222.7838,5144.0
2024-08-13 10:40:00,227.47,227.6,227.01,227.29,4230.0,222.9111,223.0385,222.4604,222.7348,4230.0
2024-08-13 10:50:00,227.3,227.54,227.16,227.27,3148.0,222.7446,222.9797,222.6074,222.7152,3148.0
2024-08-13 11:00:00,227.54,227.68,227.39,227.55,2650.0,222.9797,223.1169,222.8327,222.9895,2650.0
2024-08-13 11:10:00,227.31,227.67,227.31,227.61,2645.0,222.7544,223.1071,222.7544,223.0483,2645.0
2024-08-13 11:20:00,227.74,227.98,227.58,227.76,3402.0,223.1757,223.4109,223.0189,223.1953,3402.0
2024-08-13 11:30:00,227.6,228.09,227.6,227.89,2790.0,223.0385,223.5187,223.0385,223.3227,2790.0
2024-08-13 11:40:00,227.78,228.09,227.6,228.09,2285.0,223.2149,223.5187,223.0385,223.5187,2285.0
2024-08-13 11:50:00,227.93,228.14,227.79,227.81,3543.0,223.3619,223.5677,223.2247,223.2443,3543.0
2024-08-13 12:00:00,227.91,228.12,227.84,227.96,2817.0,223.3423,223.5481,223.2737,223.3913,2817.0
2024-08-13 12:10:00,227.98,228.14,227.97,228.14,226.0,223.4109,223.5677,223.4011,223.5677,226.0
2024-08-13 12:20:00,228.15,228.39,228.05,228.21,2745.0,223.5775,223.8127,223.4795,223.6363,2745.0
2024-08-13 12:30:00,228.21,228.33,228.11,228.16,3184.0,223.6363,223.7539,223.5383,223.5873,3184.0
2024-08-13 12:40:00,228.01,228.29,227.97,228.06,2018.0,223.4403,223.7147,223.4011,223.4893,2018.0
2024-08-13 12:50:00,228.22,228.22,227.72,227.77,5601.0,223.6461,223.6461,223.1561,223.2051,5601.0
2024-08-13 13:00:00,227.8,227.86,227.53,227.58,3710.0,223.2345,223.2933,222.9699,223.0189,3710.0
2024-08-13 13:10:00,227.55,227.68,226.54,226.54,15392.0,222.9895,223.1169,221.9998,221.9998,15392.0
2024-08-13 13:20:00,226.65,226.97,226.55,226.89,10666.0,222.1076,222.4212,222.0096,222.3428,10666.0
2024-08-13 13:30:00,226.89,226.95,226.32,226.55,7998.0,222.3428,222.4016,221.7842,222.0096,7998.0
2024-08-13 13:40:00,226.69,226.78,226.41,226.41,6452.0,222.1468,222.235,221.8724,221.8724,6452.0
2024-08-13 13:50:00,226.47,226.76,226.47,226.64,6200.0,221.9312,222.2154,221.9312,222.0978,6200.0
2024-08-13 14:00:00,226.61,226.79,226.53,226.68,7369.0,222.0684,222.2448,221.99,222.137,7369.0
2024-08-13 14:10:00,226.78,226.93,226.47,226.7,27739.0,222.235,222.382,221.9312,222.1566,27739.0
2024-08-13 14:20:00,226.72,226.86,226.34,226.43,37960.0,222.1762,222.3134,221.8038,221.892,37960.0
2024-08-13 14:30:00,226.52,227.23,226.3,227.19,35596.0,221.9802,222.676,221.7646,222.6368,35596.0
2024-08-13 14:40:00,227.26,227.57,227.16,227.55,7032.0,222.7054,223.0091,222.6074,222.9895,7032.0
2024-08-13 14:50:00,227.6,227.6,227.35,227.42,4528.0,223.0385,223.0385,222.7936,222.8621,4528.0
2024-08-13 15:00:00,227.42,227.98,227.38,227.64,4341.0,222.8621,223.4109,222.8229,223.0777,4341.0
2024-08-13 15:10:00,227.78,227.79,227.29,227.43,5759.0,223.2149,223.2247,222.7348,222.8719,5759.0
2024-08-13 15:20:00,227.38,227.46,227.16,227.43,10656.0,222.8229,222.9013,222.6074,222.8719,10656.0
2024-08-13 15:30:00,227.44,227.51,227.05,227.05,8590.0,222.8817,222.9503,222.4996,222.4996,8590.0
2024-08-13 15:40:00,227.03,227.32,226.75,227.28,19189.0,222.48,222.7642,222.2056,222.725,19189.0
2024-08-13 15:50:00,227.33,228.09,226.95,227.88,90935.0,222.774,223.5187,222.4016,223.3129,90935.0
2024-08-14 09:30:00,226.46,227.2,226.1,226.61,14303.0,221.9214,222.6466,221.5686,222.0684,14303.0
2024-08-14 09:40:00,226.56,227.71,226.55,227.71,2875.0,222.0194,223.1463,222.0096,223.1463,2875.0
2024-08-14 09:50:00,227.52,228.3,226.76,227.31,13283.0,222.9601,223.7245,222.2154,222.7544,13283.0
2024-08-14 10:00:00,227.45,227.45,226.62,226.96,5646.0,222.8915,222.8915,222.0782,222.4114,5646.0
2024-08-14 10:10:00,227.22,227.81,226.98,227.76,10278.0,222.6662,223.2443,222.431,223.1953,10278.0
2024-08-14 10:20:00,227.9,228.0,227.66,227.73,4533.0,223.3325,223.4305,223.0973,223.1659,4533.0
2024-08-14 10:30:00,227.93,227.93,227.51,227.51,5294.0,223.3619,223.3619,222.9503,222.9503,5294.0
2024-08-14 10:40:00,227.53,227.73,227.21,227.28,5154.0,222.9699,223.1659,222.6564,222.725,5154.0
2024-08-14 10:50:00,227.28,227.36,226.89,226.89,3172.0,222.725,222.8034,222.3428,222.3428,3172.0
2024-08-14 11:00:00,227.12,227.14,226.87,226.89,4165.0,222.5682,222.5878,222.3232,222.3428,4165.0
2024-08-14 11:10:00,226.98,227.09,226.74,226.75,5773.0,222.431,222.5388,222.1958,222.2056,5773.0
2024-08-14 11:20:00,226.88,226.9,226.72,226.83,1972.0,222.333,222.3526,222.1762,222.284,1972.0
2024-08-14 11:30:00,226.88,227.03,226.85,226.86,7564.0,222.333,222.48,222.3036,222.3134,7564.0
2024-08-14 11:40:00,226.83,226.99,226.7,226.81,3414.0,222.284,222.4408,222.1566,222.2644,3414.0
2024-08-14 11:50:00,226.81,226.99,226.73,226.73,4422.0,222.2644,222.4408,222.186,222.186,4422.0
2024-08-14 12:00:00,226.7,227.01,226.64,226.86,3463.0,222.1566,222.4604,222.0978,222.3134,3463.0
2024-08-14 12:10:00,226.87,227.08,226.76,226.84,3645.0,222.3232,222.529,222.2154,222.2938,3645.0
2024-08-14 12:20:00,226.78,226.8,226.43,226.5,2248.0,222.235,222.2546,221.892,221.9606,2248.0
2024-08-14 12:30:00,226.59,226.93,226.59,226.93,1609.0,222.0488,222.382,222.0488,222.382,1609.0
2024-08-14 12:40:00,226.71,226.71,226.19,226.26,5496.0,222.1664,222.1664,221.6568,221.7254,5496.0
2024-08-14 12:50:00,226.38,226.38,226.24,226.31,2067.0,221.843,221.843,221.7058,221.7744,2067.0
2024-08-14 13:00:00,226.24,226.68,226.2,226.59,5808.0,221.7058,222.137,221.6666,222.0488,5808.0
2024-08-14 13:10:00,226.47,226.47,226.35,226.35,1147.0,221.9312,221.9312,221.8136,221.8136,1147.0
2024-08-14 13:20:00,226.36,226.46,226.22,226.38,9106.0,221.8234,221.9214,221.6862,221.843,9106.0
2024-08-14 13:30:00,226.49,226.56,226.33,226.37,3082.0,221.9508,222.0194,221.794,221.8332,3082.0
2024-08-14 13:40:00,226.26,226.51,226.26,226.37,2447.0,221.7254,221.9704,221.7254,221.8332,2447.0
2024-08-14 13:50:00,226.33,226.43,226.3,226.31,1836.0,221.794,221.892,221.7646,221.7744,1836.0
2024-08-14 14:00:00,226.31,226.46,226.17,226.17,7033.0,221.7744,221.9214,221.6372,221.6372,7033.0
2024-08-14 14:10:00,226.14,226.39,226.06,226.09,2831.0,221.6078,221.8528,221.5294,221.5588,2831.0
2024-08-14 14:20:00,226.06,226.2,226.0,226.2,4171.0,221.5294,221.6666,221.4706,221.6666,4171.0
2024-08-14 14:30:00,226.21,226.48,226.09,226.48,3331.0,221.6764,221.941,221.5588,221.941,3331.0
2024-08-14 14:40:00,226.31,226.34,225.97,226.26,5809.0,221.7744,221.8038,221.4412,221.7254,5809.0
2024-08-14 14:50:00,226.16,226.71,226.16,226.53,4808.0,221.6274,222.1664,221.6274,221.99,4808.0
2024-08-14 15:00:00,226.58,226.76,226.53,226.76,4221.0,222.039,222.2154,221.99,222.2154,4221.0
2024-08-14 15:10:00,226.68,226.77,225.61,225.93,67507.0,222.137,222.2252,221.0884,221.402,67507.0
2024-08-14 15:20:00,225.92,226.39,225.84,225.93,9148.0,221.3922,221.8528,221.3138,221.402,9148.0
2024-08-14 15:30:00,225.98,226.15,225.79,225.88,8265.0,221.451,221.6176,221.2648,221.353,8265.0
2024-08-14 15:40:00,225.91,226.14,225.77,226.07,7771.0,221.3824,221.6078,221.2452,221.5392,7771.0
2024-08-14 15:50:00,226.15,226.33,225.54,225.9,81703.0,221.6176,221.794,221.0198,221.3726,81703.0
2024-08-15 09:30:00,226.51,226.51,225.61,225.81,7847.0,221.9704,221.9704,221.0884,221.2844,7847.0
2024-08-15 09:40:00,225.61,226.79,225.61,226.0,8115.0,221.0884,222.2448,221.0884,221.4706,8115.0
2024-08-15 09:50:00,226.13,226.74,226.09,226.09,4114.0,221.598,222.1958,221.5588,221.5588,4114.0
2024-08-15 10:00:00,225.98,226.15,225.28,225.54,11491.0,221.451,221.6176,220.765,221.0198,11491.0
2024-08-15 10:10:00,225.3,225.54,225.06,225.38,13476.0,220.7846,221.0198,220.5494,220.863,13476.0
2024-08-15 10:20:00,225.45,225.68,225.06,225.43,6549.0,220.9316,221.157,220.5494,220.912,6549.0
2024-08-15 10:30:00,225.35,226.15,225.35,225.51,3234.0,220.8336,221.6176,220.8336,220.9904,3234.0
2024-08-15 10:40:00,225.5,226.07,225.5,226.06,1291.0,220.9806,221.5392,220.9806,221.5294,1291.0
2024-08-15 10:50:00,226.09,226.33,225.96,226.18,2080.0,221.5588,221.794,221.4314,221.647,2080.0
2024-08-15 11:00:00,226.18,226.96,225.92,226.88,4957.0,221.647,222.4114,221.3922,222.333,4957.0
2024-08-15 11:10:00,226.88,227.01,226.62,226.75,6281.0,222.333,222.4604,222.0782,222.2056,6281.0
2024-08-15 11:20:00,226.75,226.75,226.32,226.34,3066.0,222.2056,222.2056,221.7842,221.8038,3066.0
2024-08-15 11:30:00,226.44,226.54,226.39,226.39,3299.0,221.9018,221.9998,221.8528,221.8528,3299.0
2024-08-15 11:40:00,226.48,226.48,226.01,226.27,6416.0,221.941,221.941,221.4804,221.7352,6416.0
2024-08-15 11:50:00,226.19,226.46,226.11,226.29,2228.0,221.6568,221.9214,221.5784,221.7548,2228.0
2024-08-15 12:00:00,226.2,226.57,226.17,226.46,4830.0,221.6666,222.0292,221.6372,221.9214,4830.0
2024-08-15 12:10:00,226.59,226.66,226.41,226.55,4299.0,222.0488,222.1174,221.8724,222.0096,4299.0
2024-08-15 12:20:00,226.58,226.74,226.42,226.5,3645.0,222.039,222.1958,221.8822,221.9606,3645.0
2024-08-15 12:30:00,226.57,226.57,226.38,226.43,2253.0,222.0292,222.0292,221.843,221.892,2253.0
2024-08-15 12:40:00,226.3,226.44,226.19,226.41,3350.0,221.7646,221.9018,221.6568,221.8724,3350.0
2024-08-15 12:50:00,226.4,226.55,226.37,226.46,1101.0,221.8626,222.0096,221.8332,221.9214,1101.0
2024-08-15 13:00:00,226.4,226.52,226.3,226.35,2684.0,221.8626,221.9802,221.7646,221.8136,2684.0
2024-08-15 13:10:00,226.27,226.63,225.95,226.61,10400.0,221.7352,222.088,221.4216,222.0684,10400.0
2024-08-15 13:20:00,226.62,226.7,226.39,226.58,2402.0,222.0782,222.1566,221.8528,222.039,2402.0
2024-08-15 13:30:00,226.58,226.88,226.49,226.64,2271.0,222.039,222.333,221.9508,222.0978,2271.0
2024-08-15 13:40:00,226.68,226.77,226.37,226.45,9219.0,222.137,222.2252,221.8332,221.9116,9219.0
2024-08-15 13:50:00,226.67,226.68,226.33,226.34,6819.0,222.1272,222.137,221.794,221.8038,6819.0
2024-08-15 14:00:00,226.33,226.35,226.11,226.24,2890.0,221.794,221.8136,221.5784,221.7058,2890.0
2024-08-15 14:10:00,226.15,226.29,225.86,225.89,7996.0,221.6176,221.7548,221.3334,221.3628,7996.0
2024-08-15 14:20:00,226.02,226.13,226.02,226.09,3216.0,221.4902,221.598,221.4902,221.5588,3216.0
2024-08-15 14:30:00,226.11,226.31,226.03,226.25,3556.0,221.5784,221.7744,221.5,221.7156,3556.0
2024-08-15 14:40:00,226.26,226.43,226.17,226.18,4936.0,221.7254,221.892,221.6372,221.647,4936.0
2024-08-15 14:50:00,226.28,226.31,226.1,226.26,3739.0,221.745,221.7744,221.5686,221.7254,3739.0
2024-08-15 15:00:00,226.14,226.35,226.03,226.34,6314.0,221.6078,221.8136,221.5,221.8038,6314.0
2024-08-15 15:10:00,226.24,226.25,225.92,226.23,7379.0,221.7058,221.7156,221.3922,221.696,7379.0
2024-08-15 15:20:00,226.26,226.27,225.78,226.17,7295.0,221.7254,221.7352,221.255,221.6372,7295.0
2024-08-15 15:30:00,226.15,226.15,225.88,226.04,6083.0,221.6176,221.6176,221.353,221.5098,6083.0
2024-08-15 15:40:00,226.06,226.07,225.6,225.8,11590.0,221.5294,221.5392,221.0786,221.2746,11590.0
2024-08-15 15:50:00,225.75,226.58,225.57,226.5,83820.0,221.2256,222.039,221.0492,221.9606,83820.0
2024-08-16 09:30:00,227.07,227.08,225.92,226.37,31878.0,222.5192,222.529,221.3922,221.8332,31878.0
2024-08-16 09:40:00,226.36,226.8,226.35,226.36,1253.0,221.8234,222.2546,221.8136,221.8234,1253.0
2024-08-16 09:50:00,226.49,227.78,226.24,227.26,3539.0,221.9508,223.2149,221.7058,222.7054,3539.0
2024-08-16 10:00:00,227.25,227.7,226.2,226.2,4340.0,222.6956,223.1365,221.6666,221.6666,4340.0
2024-08-16 10:10:00,226.24,226.48,226.2,226.48,3112.0,221.7058,221.941,221.6666,221.941,3112.0
2024-08-16 10:20:00,226.46,227.06,226.42,227.05,4131.0,221.9214,222.5094,221.8822,222.4996,4131.0
2024-08-16 10:30:00,226.96,226.98,226.77,226.86,2644.0,222.4114,222.431,222.2252,222.3134,2644.0
2024-08-16 10:40:00,226.86,227.46,226.85,227.39,3285.0,222.3134,222.9013,222.3036,222.8327,3285.0
2024-08-16 10:50:00,227.43,227.43,227.15,227.41,3943.0,222.8719,222.8719,222.5976,222.8523,3943.0
2024-08-16 11:00:00,227.05,227.29,227.01,227.28,2161.0,222.4996,222.7348,222.4604,222.725,2161.0
2024-08-16 11:10:00,227.34,227.69,227.05,227.67,10593.0,222.7838,223.1267,222.4996,223.1071,10593.0
2024-08-16 11:20:00,227.46,227.75,227.26,227.6,13334.0,222.9013,223.1855,222.7054,223.0385,13334.0
2024-08-16 11:30:00,227.59,227.69,227.29,227.32,3300.0,223.0287,223.1267,222.7348,222.7642,3300.0
2024-08-16 11:40:00,227.29,227.6,227.21,227.59,3363.0,222.7348,223.0385,222.6564,223.0287,3363.0
2024-08-16 11:50:00,227.49,227.85,227.49,227.53,2705.0,222.9307,223.2835,222.9307,222.9699,2705.0
2024-08-16 12:00:00,227.45,227.75,227.45,227.52,1730.0,222.8915,223.1855,222.8915,222.9601,1730.0
2024-08-16 12:10:00,227.64,227.65,227.34,227.56,2433.0,223.0777,223.0875,222.7838,222.9993,2433.0
2024-08-16 12:20:00,227.59,227.71,227.44,227.65,4028.0,223.0287,223.1463,222.8817,223.0875,4028.0
2024-08-16 12:30:00,227.65,227.82,227.53,227.73,4678.0,223.0875,223.2541,222.9699,223.1659,4678.0
2024-08-16 12:40:00,227.71,227.9,227.69,227.84,1850.0,223.1463,223.3325,223.1267,223.2737,1850.0
2024-08-16 12:50:00,227.86,228.08,227.76,228.08,6626.0,223.2933,223.5089,223.1953,223.5089,6626.0
2024-08-16 13:00:00,227.94,228.02,227.8,227.81,5080.0,223.3717,223.4501,223.2345,223.2443,5080.0
2024-08-16 13:10:00,227.8,227.9,227.72,227.84,3185.0,223.2345,223.3325,223.1561,223.2737,3185.0
2024-08-16 13:20:00,227.91,227.91,227.67,227.73,7721.0,223.3423,223.3423,223.1071,223.1659,7721.0
2024-08-16 13:30:00,227.74,227.88,227.67,227.78,3673.0,223.1757,223.3129,223.1071,223.2149,3673.0
2024-08-16 13:40:00,227.67,227.9,227.66,227.9,5992.0,223.1071,223.3325,223.0973,223.3325,5992.0
2024-08-16 13:50:00,227.8,228.09,227.78,228.04,5347.0,223.2345,223.5187,223.2149,223.4697,5347.0
2024-08-16 14:00:00,227.91,228.27,227.9,228.23,10332.0,223.3423,223.6951,223.3325,223.6559,10332.0
2024-08-16 14:10:00,228.11,228.49,228.09,228.49,2879.0,223.5383,223.9107,223.5187,223.9107,2879.0
2024-08-16 14:20:00,228.46,228.55,228.45,228.49,2529.0,223.8813,223.9695,223.8715,223.9107,2529.0
2024-08-16 14:30:00,228.49,228.71,228.48,228.66,2135.0,223.9107,224.1263,223.9009,224.0773,2135.0
2024-08-16 14:40:00,228.67,228.73,228.4,228.43,6536.0,224.0871,224.1459,223.8225,223.8519,6536.0
2024-08-16 14:50:00,228.41,228.53,228.34,228.51,7898.0,223.8323,223.9499,223.7637,223.9303,7898.0
2024-08-16 15:00:00,228.55,228.59,228.12,228.22,3660.0,223.9695,224.0087,223.5481,223.6461,3660.0
2024-08-16 15:10:00,228.23,228.5,228.11,228.24,10057.0,223.6559,223.9205,223.5383,223.6657,10057.0
2024-08-16 15:20:00,228.29,228.34,228.2,228.25,4406.0,223.7147,223.7637,223.6265,223.6755,4406.0
2024-08-16 15:30:00,228.25,228.71,228.22,228.45,6953.0,223.6755,224.1263,223.6461,223.8715,6953.0
2024-08-16 15:40:00,228.48,228.59,227.95,228.15,12325.0,223.9009,224.0087,223.3815,223.5775,12325.0
2024-08-16 15:50:00,228.15,228.66,227.75,228.62,51921.0,223.5775,224.0773,223.1855,224.0381,51921.0
2024-08-19 09:30:00,228.06,229.14,228.06,228.31,7275.0,223.4893,224.5477,223.4893,223.7343,7275.0
2024-08-19 09:40:00,228.54,228.93,228.42,228.84,1799.0,223.9597,224.3419,223.8421,224.2537,1799.0
2024-08-19 09:50:00,228.9,228.94,228.44,228.75,1800.0,224.3125,224.3517,223.8617,224.1655,1800.0
2024-08-19 10:00:00,228.59,229.29,228.59,228.97,1881.0,224.0087,224.6947,224.0087,224.3811,1881.0
2024-08-19 10:10:00,229.05,229.16,228.53,228.53,2284.0,224.4595,224.5673,223.9499,223.9499,2284.0
2024-08-19 10:20:00,228.5,229.08,228.5,228.87,3161.0,223.9205,224.4889,223.9205,224.2831,3161.0
2024-08-19 10:30:00,228.83,229.19,228.57,228.96,3270.0,224.2439,224.5967,223.9891,224.3713,3270.0
2024-08-19 10:40:00,228.97,229.34,228.96,229.03,1818.0,224.3811,224.7437,224.3713,224.4399,1818.0
2024-08-19 10:50:00,229.11,229.54,229.04,229.35,1373.0,224.5183,224.9397,224.4497,224.7535,1373.0
2024-08-19 11:00:00,229.29,229.45,229.0,229.19,2662.0,224.6947,224.8515,224.4105,224.5967,2662.0
2024-08-19 11:10:00,229.24,229.72,229.14,229.65,2703.0,224.6457,225.1161,224.5477,225.0475,2703.0
2024-08-19 11:20:00,229.55,229.63,229.4,229.4,2510.0,224.9495,225.0279,224.8025,224.8025,2510.0
2024-08-19 11:30:00,229.36,229.56,229.36,229.36,3283.0,224.7633,224.9593,224.7633,224.7633,3283.0
2024-08-19 11:40:00,229.49,229.53,229.35,229.42,1972.0,224.8907,224.9299,224.7535,224.8221,1972.0
2024-08-19 11:50:00,229.4,229.61,229.26,229.33,2281.0,224.8025,225.0083,224.6653,224.7339,2281.0
2024-08-19 12:00:00,229.47,229.62,229.34,229.57,3691.0,224.8711,225.0181,224.7437,224.9691,3691.0
2024-08-19 12:10:00,229.57,229.66,229.35,229.35,3080.0,224.9691,225.0573,224.7535,224.7535,3080.0
2024-08-19 12:20:00,229.49,229.65,229.49,229.5,1816.0,224.8907,225.0475,224.8907,224.9005,1816.0
2024-08-19 12:30:00,229.5,229.52,229.44,229.52,700.0,224.9005,224.9201,224.8417,224.9201,700.0
2024-08-19 12:40:00,229.51,229.53,229.34,229.46,2072.0,224.9103,224.9299,224.7437,224.8613,2072.0
2024-08-19 12:50:00,229.47,229.67,229.37,229.67,1535.0,224.8711,225.0671,224.7731,225.0671,1535.0
2024-08-19 13:00:00,229.69,229.74,229.53,229.74,1850.0,225.0867,225.1357,224.9299,225.1357,1850.0
2024-08-19 13:10:00,229.77,229.77,229.55,229.67,1022.0,225.1651,225.1651,224.9495,225.0671,1022.0
2024-08-19 13:20:00,229.6,229.67,229.34,229.56,2716.0,224.9985,225.0671,224.7437,224.9593,2716.0
2024-08-19 13:30:00,229.42,229.54,229.4,229.47,900.0,224.8221,224.9397,224.8025,224.8711,900.0
2024-08-19 13:40:00,229.47,229.67,229.43,229.58,2226.0,224.8711,225.0671,224.8319,224.9789,2226.0
2024-08-19 13:50:00,229.68,229.7,229.43,229.56,5545.0,225.0769,225.0965,224.8319,224.9593,5545.0
2024-08-19 14:00:00,229.54,229.58,229.34,229.36,2663.0,224.9397,224.9789,224.7437,224.7633,2663.0
2024-08-19 14:10:00,229.42,229.42,229.3,229.42,960.0,224.8221,224.8221,224.7045,224.8221,960.0
2024-08-19 14:20:00,229.4,229.5,229.3,229.5,900.0,224.8025,224.9005,224.7045,224.9005,900.0
2024-08-19 14:30:00,229.4,229.6,229.39,229.6,1897.0,224.8025,224.9985,224.7927,224.9985,1897.0
2024-08-19 14:40:00,229.67,230.16,229.67,230.03,6873.0,225.0671,225.5472,225.0671,225.4198,6873.0
2024-08-19 14:50:00,230.0,230.11,229.97,229.97,3881.0,225.3904,225.4982,225.361,225.361,3881.0
2024-08-19 15:00:00,229.97,229.97,229.64,229.64,2346.0,225.361,225.361,225.0377,225.0377,2346.0
2024-08-19 15:10:00,229.82,229.9,229.72,229.9,2706.0,225.214,225.2924,225.1161,225.2924,2706.0
2024-08-19 15:20:00,229.91,230.05,229.79,229.91,3398.0,225.3022,225.4394,225.1846,225.3022,3398.0
2024-08-19 15:30:00,229.91,229.97,229.77,229.83,4721.0,225.3022,225.361,225.1651,225.2238,4721.0
2024-08-19 15:40:00,229.83,230.1,229.74,230.03,5907.0,225.2238,225.4884,225.1357,225.4198,5907.0
2024-08-19 15:50:00,230.1,230.58,229.47,230.48,62536.0,225.4884,225.9588,224.8711,225.8608,62536.0
2024-08-20 09:30:00,230.37,230.37,228.72,228.72,5737.0,225.753,225.753,224.1361,224.1361,5737.0
2024-08-20 09:40:00,229.74,229.74,229.5,229.52,972.0,225.1357,225.1357,224.9005,224.9201,972.0
2024-08-20 09:50:00,229.71,229.99,229.16,229.16,3103.0,225.1063,225.3806,224.5673,224.5673,3103.0
2024-08-20 10:00:00,229.34,229.81,229.33,229.67,1287.0,224.7437,225.2042,224.7339,225.0671,1287.0
2024-08-20 10:10:00,229.6,229.71,229.3,229.71,5594.0,224.9985,225.1063,224.7045,225.1063,5594.0
2024-08-20 10:20:00,229.74,229.93,229.51,229.72,7426.0,225.1357,225.3218,224.9103,225.1161,7426.0
2024-08-20 10:30:00,229.37,229.56,228.9,229.56,3088.0,224.7731,224.9593,224.3125,224.9593,3088.0
2024-08-20 10:40:00,229.33,229.62,229.24,229.24,4630.0,224.7339,225.0181,224.6457,224.6457,4630.0
2024-08-20 10:50:00,229.27,229.32,229.04,229.06,1757.0,224.6751,224.7241,224.4497,224.4693,1757.0
2024-08-20 11:00:00,229.26,229.58,229.06,229.58,3691.0,224.6653,224.9789,224.4693,224.9789,3691.0
2024-08-20 11:10:00,229.26,229.37,228.9,229.37,2913.0,224.6653,224.7731,224.3125,224.7731,2913.0
2024-08-20 11:20:00,229.25,229.34,228.94,229.0,2091.0,224.6555,224.7437,224.3517,224.4105,2091.0
2024-08-20 11:30:00,229.16,229.35,229.16,229.21,1147.0,224.5673,224.7535,224.5673,224.6163,1147.0
2024-08-20 11:40:00,229.05,229.37,229.05,229.37,2487.0,224.4595,224.7731,224.4595,224.7731,2487.0
2024-08-20 11:50:00,229.21,229.64,229.21,229.58,974.0,224.6163,225.0377,224.6163,224.9789,974.0
2024-08-20 12:00:00,229.54,229.54,229.23,229.23,2252.0,224.9397,224.9397,224.6359,224.6359,2252.0
2024-08-20 12:10:00,229.37,229.49,229.23,229.41,1877.0,224.7731,224.8907,224.6359,224.8123,1877.0
2024-08-20 12:20:00,229.25,229.49,229.23,229.48,1835.0,224.6555,224.8907,224.6359,224.8809,1835.0
2024-08-20 12:30:00,229.53,229.53,229.26,229.53,1220.0,224.9299,224.9299,224.6653,224.9299,1220.0
2024-08-20 12:40:00,229.45,229.46,229.24,229.26,625.0,224.8515,224.8613,224.6457,224.6653,625.0
2024-08-20 12:50:00,229.35,229.43,229.21,229.43,1100.0,224.7535,224.8319,224.6163,224.8319,1100.0
2024-08-20 13:00:00,229.2,229.27,228.9,229.02,1500.0,224.6065,224.6751,224.3125,224.4301,1500.0
2024-08-20 13:10:00,229.14,229.37,229.0,229.11,1961.0,224.5477,224.7731,224.4105,224.5183,1961.0
2024-08-20 13:20:00,229.36,229.36,229.1,229.16,1836.0,224.7633,224.7633,224.5085,224.5673,1836.0
2024-08-20 13:30:00,229.21,229.21,228.94,229.07,1691.0,224.6163,224.6163,224.3517,224.4791,1691.0
2024-08-20 13:40:00,229.17,229.42,228.98,229.16,1699.0,224.5771,224.8221,224.3909,224.5673,1699.0
2024-08-20 13:50:00,229.15,229.27,229.08,229.27,1084.0,224.5575,224.6751,224.4889,224.6751,1084.0
2024-08-20 14:00:00,229.22,229.22,228.93,229.05,2689.0,224.6261,224.6261,224.3419,224.4595,2689.0
2024-08-20 14:10:00,229.06,229.2,229.05,229.1,2900.0,224.4693,224.6065,224.4595,224.5085,2900.0
2024-08-20 14:20:00,229.12,229.2,228.95,229.08,2258.0,224.5281,224.6065,224.3615,224.4889,2258.0
2024-08-20 14:30:00,229.17,229.26,229.01,229.05,3895.0,224.5771,224.6653,224.4203,224.4595,3895.0
2024-08-20 14:40:00,229.15,229.26,229.06,229.19,1375.0,224.5575,224.6653,224.4693,224.5967,1375.0
2024-08-20 14:50:00,229.17,229.18,229.06,229.12,1722.0,224.5771,224.5869,224.4693,224.5281,1722.0
2024-08-20 15:00:00,229.05,229.26,228.97,229.03,5730.0,224.4595,224.6653,224.3811,224.4399,5730.0
2024-08-20 15:10:00,229.09,229.2,229.01,229.2,2100.0,224.4987,224.6065,224.4203,224.6065,2100.0
2024-08-20 15:20:00,229.2,229.2,228.97,229.06,5239.0,224.6065,224.6065,224.3811,224.4693,5239.0
2024-08-20 15:30:00,229.06,229.15,228.91,229.0,3646.0,224.4693,224.5575,224.3223,224.4105,3646.0
2024-08-20 15:40:00,228.96,229.56,228.91,229.56,21993.0,224.3713,224.9593,224.3223,224.9593,21993.0
2024-08-20 15:50:00,229.59,229.73,229.26,229.69,33278.0,224.9887,225.1259,224.6653,225.0867,33278.0
2024-08-21 09:30:00,230.27,230.51,230.08,230.51,4069.0,225.655,225.8902,225.4688,225.8902,4069.0
2024-08-21 09:40:00,229.82,229.83,228.97,228.97,1129.0,225.214,225.2238,224.3811,224.3811,1129.0
2024-08-21 09:50:00,228.97,229.67,228.97,229.67,1750.0,224.3811,225.0671,224.3811,225.0671,1750.0
2024-08-21 10:00:00,229.71,229.72,229.21,229.29,1525.0,225.1063,225.1161,224.6163,224.6947,1525.0
2024-08-21 10:10:00,229.72,229.72,228.79,229.05,1632.0,225.1161,225.1161,224.2047,224.4595,1632.0
2024-08-21 10:20:00,229.3,229.71,229.09,229.62,2314.0,224.7045,225.1063,224.4987,225.0181,2314.0
2024-08-21 10:30:00,229.28,229.73,229.28,229.72,1113.0,224.6849,225.1259,224.6849,225.1161,1113.0
2024-08-21 10:40:00,229.45,229.6,228.74,228.74,1850.0,224.8515,224.9985,224.1557,224.1557,1850.0
2024-08-21 10:50:00,228.55,228.86,228.34,228.86,4178.0,223.9695,224.2733,223.7637,224.2733,4178.0
2024-08-21 11:00:00,229.13,229.31,229.07,229.2,4669.0,224.5379,224.7143,224.4791,224.6065,4669.0
2024-08-21 11:10:00,229.33,229.8,229.33,229.8,902.0,224.7339,225.1944,224.7339,225.1944,902.0
2024-08-21 11:20:00,229.89,230.0,229.56,229.56,1340.0,225.2826,225.3904,224.9593,224.9593,1340.0
2024-08-21 11:30:00,229.53,229.53,229.49,229.5,482.0,224.9299,224.9299,224.8907,224.9005,482.0
2024-08-21 11:40:00,229.62,229.62,229.04,229.04,1419.0,225.0181,225.0181,224.4497,224.4497,1419.0
2024-08-21 11:50:00,228.93,229.01,228.74,228.75,1115.0,224.3419,224.4203,224.1557,224.1655,1115.0
2024-08-21 12:00:00,228.74,228.74,228.08,228.15,4836.0,224.1557,224.1557,223.5089,223.5775,4836.0
2024-08-21 12:10:00,228.19,228.58,228.19,228.42,1475.0,223.6167,223.9989,223.6167,223.8421,1475.0
2024-08-21 12:20:00,228.71,228.77,228.71,228.72,400.0,224.1263,224.1851,224.1263,224.1361,400.0
2024-08-21 12:30:00,228.89,229.05,228.88,229.03,1026.0,224.3027,224.4595,224.2929,224.4399,1026.0
2024-08-21 12:40:00,229.13,229.13,229.12,229.12,350.0,224.5379,224.5379,224.5281,224.5281,350.0
2024-08-21 12:50:00,229.04,229.33,229.04,229.29,1134.0,224.4497,224.7339,224.4497,224.6947,1134.0
2024-08-21 13:00:00,229.29,229.57,229.26,229.34,1675.0,224.6947,224.9691,224.6653,224.7437,1675.0
2024-08-21 13:10:00,229.28,229.37,229.1,229.11,2135.0,224.6849,224.7731,224.5085,224.5183,2135.0
2024-08-21 13:20:00,229.1,229.19,228.85,228.96,1536.0,224.5085,224.5967,224.2635,224.3713,1536.0
2024-08-21 13:30:00,228.98,229.22,228.98,229.22,850.0,224.3909,224.6261,224.3909,224.6261,850.0
2024-08-21 13:40:00,229.12,229.22,228.98,229.22,1767.0,224.5281,224.6261,224.3909,224.6261,1767.0
2024-08-21 13:50:00,229.09,229.25,229.09,229.1,1002.0,224.4987,224.6555,224.4987,224.5085,1002.0
2024-08-21 14:00:00,229.11,229.34,228.97,229.04,803.0,224.5183,224.7437,224.3811,224.4497,803.0
2024-08-21 14:10:00,229.2,229.21,229.02,229.21,2484.0,224.6065,224.6163,224.4301,224.6163,2484.0
2024-08-21 14:20:00,229.09,229.3,229.08,229.3,1480.0,224.4987,224.7045,224.4889,224.7045,1480.0
2024-08-21 14:30:00,229.45,229.55,229.38,229.52,3302.0,224.8515,224.9495,224.7829,224.9201,3302.0
2024-08-21 14:40:00,229.39,229.51,229.3,229.46,2273.0,224.7927,224.9103,224.7045,224.8613,2273.0
2024-08-21 14:50:00,229.5,229.56,229.37,229.56,2346.0,224.9005,224.9593,224.7731,224.9593,2346.0
2024-08-21 15:00:00,229.47,229.68,229.47,229.55,3295.0,224.8711,225.0769,224.8711,224.9495,3295.0
2024-08-21 15:10:00,229.69,229.82,229.48,229.7,2911.0,225.0867,225.214,224.8809,225.0965,2911.0
2024-08-21 15:20:00,229.66,229.66,229.38,229.61,3405.0,225.0573,225.0573,224.7829,225.0083,3405.0
2024-08-21 15:30:00,229.59,229.67,229.44,229.59,9830.0,224.9887,225.0671,224.8417,224.9887,9830.0
2024-08-21 15:40:00,229.61,229.62,229.15,229.21,7680.0,225.0083,225.0181,224.5575,224.6163,7680.0
2024-08-21 15:50:00,229.43,230.19,229.23,229.91,57986.0,224.8319,225.5766,224.6359,225.3022,57986.0
2024-08-22 09:30:00,230.35,230.35,229.14,230.34,6865.0,225.7334,225.7334,224.5477,225.7236,6865.0
2024-08-22 09:40:00,229.72,230.38,228.99,229.19,2159.0,225.1161,225.7628,224.4007,224.5967,2159.0
2024-08-22 09:50:00,229.15,229.44,229.14,229.43,1619.0,224.5575,224.8417,224.5477,224.8319,1619.0
2024-08-22 10:00:00,229.45,229.58,229.1,229.46,1565.0,224.8515,224.9789,224.5085,224.8613,1565.0
2024-08-22 10:10:00,229.5,229.56,229.46,229.56,483.0,224.9005,224.9593,224.8613,224.9593,483.0
2024-08-22 10:20:00,229.63,229.89,229.63,229.89,934.0,225.0279,225.2826,225.0279,225.2826,934.0
2024-08-22 10:30:00,230.0,230.01,229.64,229.96,7289.0,225.3904,225.4002,225.0377,225.3512,7289.0
2024-08-22 10:40:00,229.77,230.06,229.75,230.06,1211.0,225.1651,225.4492,225.1455,225.4492,1211.0
2024-08-22 10:50:00,230.16,230.26,229.99,230.0,3688.0,225.5472,225.6452,225.3806,225.3904,3688.0
2024-08-22 11:00:00,230.03,230.11,229.7,229.7,4417.0,225.4198,225.4982,225.0965,225.0965,4417.0
2024-08-22 11:10:00,229.55,229.67,229.15,229.16,4998.0,224.9495,225.0671,224.5575,224.5673,4998.0
2024-08-22 11:20:00,229.04,229.75,228.94,229.49,7151.0,224.4497,225.1455,224.3517,224.8907,7151.0
2024-08-22 11:30:00,229.46,230.02,229.46,229.92,3948.0,224.8613,225.41,224.8613,225.312,3948.0
2024-08-22 11:40:00,229.87,230.25,229.85,230.21,4822.0,225.263,225.6354,225.2434,225.5962,4822.0
2024-08-22 11:50:00,230.08,230.39,230.0,230.23,3533.0,225.4688,225.7726,225.3904,225.6158,3533.0
2024-08-22 12:00:00,230.13,230.29,230.07,230.23,3374.0,225.5178,225.6746,225.459,225.6158,3374.0
2024-08-22 12:10:00,230.29,230.48,230.02,230.21,4729.0,225.6746,225.8608,225.41,225.5962,4729.0
2024-08-22 12:20:00,230.36,230.36,230.1,230.15,2291.0,225.7432,225.7432,225.4884,225.5374,2291.0
2024-08-22 12:30:00,230.08,230.5,230.06,230.24,5657.0,225.4688,225.8804,225.4492,225.6256,5657.0
2024-08-22 12:40:00,230.3,230.33,230.05,230.09,6732.0,225.6844,225.7138,225.4394,225.4786,6732.0
2024-08-22 12:50:00,230.03,230.03,229.27,229.31,4490.0,225.4198,225.4198,224.6751,224.7143,4490.0
2024-08-22 13:00:00,229.35,229.79,229.02,229.79,3189.0,224.7535,225.1846,224.4301,225.1846,3189.0
2024-08-22 13:10:00,229.83,229.84,229.61,229.69,1846.0,225.2238,225.2336,225.0083,225.0867,1846.0
2024-08-22 13:20:00,229.7,229.8,229.41,229.41,3367.0,225.0965,225.1944,224.8123,224.8123,3367.0
2024-08-22 13:30:00,229.47,229.61,229.17,229.61,1690.0,224.8711,225.0083,224.5771,225.0083,1690.0
2024-08-22 13:40:00,229.72,230.34,229.7,230.2,1525.0,225.1161,225.7236,225.0965,225.5864,1525.0
2024-08-22 13:50:00,230.2,230.49,230.09,230.11,2598.0,225.5864,225.8706,225.4786,225.4982,2598.0
2024-08-22 14:00:00,230.21,230.59,230.21,230.58,2972.0,225.5962,225.9686,225.5962,225.9588,2972.0
2024-08-22 14:10:00,230.8,231.21,230.79,231.21,3542.0,226.1744,226.5762,226.1646,226.5762,3542.0
2024-08-22 14:20:00,231.24,231.24,230.9,231.0,9260.0,226.6056,226.6056,226.2724,226.3704,9260.0
2024-08-22 14:30:00,231.0,231.25,230.94,231.25,5481.0,226.3704,226.6154,226.3116,226.6154,5481.0
2024-08-22 14:40:00,231.21,231.46,231.07,231.12,9277.0,226.5762,226.8212,226.439,226.488,9277.0
2024-08-22 14:50:00,231.16,231.22,230.83,230.95,4575.0,226.5272,226.586,226.2038,226.3214,4575.0
2024-08-22 15:00:00,230.92,231.14,230.91,231.0,1800.0,226.292,226.5076,226.2822,226.3704,1800.0
2024-08-22 15:10:00,231.07,231.21,231.05,231.14,4431.0,226.439,226.5762,226.4194,226.5076,4431.0
2024-08-22 15:20:00,231.08,231.24,231.0,231.24,7447.0,226.4488,226.6056,226.3704,226.6056,7447.0
2024-08-22 15:30:00,231.24,231.45,231.16,231.38,11441.0,226.6056,226.8114,226.5272,226.7428,11441.0
2024-08-22 15:40:00,231.33,231.59,231.1,231.36,11635.0,226.6938,226.9486,226.4684,226.7232,11635.0
2024-08-22 15:50:00,231.45,231.55,230.5,231.34,56728.0,226.8114,226.9094,225.8804,226.7036,56728.0
2024-08-23 09:30:00,231.52,231.8,231.52,231.8,3327.0,226.88,227.1544,226.88,227.1544,3327.0
2024-08-23 09:40:00,232.18,232.23,232.01,232.09,1174.0,227.5268,227.5757,227.3602,227.4386,1174.0
2024-08-23 09:50:00,232.1,232.21,231.9,232.03,1694.0,227.4484,227.5561,227.2524,227.3798,1694.0
2024-08-23 10:00:00,232.03,232.22,231.56,231.99,8455.0,227.3798,227.5659,226.9192,227.3406,8455.0
2024-08-23 10:10:00,232.06,232.6,231.72,232.0,18921.0,227.4092,227.9383,227.076,227.3504,18921.0
2024-08-23 10:20:00,232.12,232.49,231.97,232.4,1863.0,227.468,227.8305,227.321,227.7423,1863.0
2024-08-23 10:30:00,232.27,232.41,232.0,232.18,5455.0,227.6149,227.7521,227.3504,227.5268,5455.0
2024-08-23 10:40:00,232.08,232.32,232.0,232.22,8301.0,227.4288,227.6639,227.3504,227.5659,8301.0
2024-08-23 10:50:00,232.22,233.15,232.21,233.15,5611.0,227.5659,228.4773,227.5561,228.4773,5611.0
2024-08-23 11:00:00,233.02,233.25,232.76,233.12,6230.0,228.3499,228.5753,228.0951,228.4479,6230.0
2024-08-23 11:10:00,233.06,233.48,232.8,233.36,12957.0,228.3891,228.8007,228.1343,228.6831,12957.0
2024-08-23 11:20:00,233.3,233.3,232.7,232.71,3107.0,228.6243,228.6243,228.0363,228.0461,3107.0
2024-08-23 11:30:00,232.84,232.85,232.42,232.42,4077.0,228.1735,228.1833,227.7619,227.7619,4077.0
2024-08-23 11:40:00,232.53,232.53,231.33,231.47,2730.0,227.8697,227.8697,226.6938,226.831,2730.0
2024-08-23 11:50:00,231.55,231.55,230.66,230.78,5029.0,226.9094,226.9094,226.0372,226.1548,5029.0
2024-08-23 12:00:00,230.69,230.69,230.1,230.44,12720.0,226.0666,226.0666,225.4884,225.8216,12720.0
2024-08-23 12:10:00,230.49,230.83,230.29,230.34,5900.0,225.8706,226.2038,225.6746,225.7236,5900.0
2024-08-23 12:20:00,230.25,230.3,229.81,229.82,3295.0,225.6354,225.6844,225.2042,225.214,3295.0
2024-08-23 12:30:00,229.86,229.98,229.65,229.75,5905.0,225.2532,225.3708,225.0475,225.1455,5905.0
2024-08-23 12:40:00,229.75,229.75,229.4,229.64,3639.0,225.1455,225.1455,224.8025,225.0377,3639.0
2024-08-23 12:50:00,229.65,230.09,229.64,229.94,7251.0,225.0475,225.4786,225.0377,225.3316,7251.0
2024-08-23 13:00:00,229.96,230.09,229.93,229.93,2970.0,225.3512,225.4786,225.3218,225.3218,2970.0
2024-08-23 13:10:00,229.89,229.94,229.81,229.82,4440.0,225.2826,225.3316,225.2042,225.214,4440.0
2024-08-23 13:20:00,229.82,230.12,229.82,229.98,6923.0,225.214,225.508,225.214,225.3708,6923.0
2024-08-23 13:30:00,229.99,229.99,229.86,229.93,1543.0,225.3806,225.3806,225.2532,225.3218,1543.0
2024-08-23 13:40:00,229.93,230.02,229.85,229.93,5208.0,225.3218,225.41,225.2434,225.3218,5208.0
2024-08-23 13:50:00,230.04,230.04,229.64,229.64,5786.0,225.4296,225.4296,225.0377,225.0377,5786.0
2024-08-23 14:00:00,229.57,229.78,229.46,229.7,1903.0,224.9691,225.1749,224.8613,225.0965,1903.0
2024-08-23 14:10:00,229.47,229.83,229.47,229.74,2974.0,224.8711,225.2238,224.8711,225.1357,2974.0
2024-08-23 14:20:00,229.76,229.88,229.48,229.78,6277.0,225.1553,225.2728,224.8809,225.1749,6277.0
2024-08-23 14:30:00,229.9,229.9,229.63,229.77,1459.0,225.2924,225.2924,225.0279,225.1651,1459.0
2024-08-23 14:40:00,229.79,230.13,229.66,230.06,3962.0,225.1846,225.5178,225.0573,225.4492,3962.0
2024-08-23 14:50:00,230.03,230.13,229.9,230.07,3206.0,225.4198,225.5178,225.2924,225.459,3206.0
2024-08-23 15:00:00,230.01,230.23,230.01,230.16,3265.0,225.4002,225.6158,225.4002,225.5472,3265.0
2024-08-23 15:10:00,230.17,230.39,230.08,230.38,9125.0,225.557,225.7726,225.4688,225.7628,9125.0
2024-08-23 15:20:00,230.39,230.61,230.34,230.59,7599.0,225.7726,225.9882,225.7236,225.9686,7599.0
2024-08-23 15:30:00,230.63,230.68,230.0,230.0,6591.0,226.0078,226.0568,225.3904,225.3904,6591.0
2024-08-23 15:40:00,230.13,230.3,229.95,230.11,7084.0,225.5178,225.6844,225.3414,225.4982,7084.0
2024-08-23 15:50:00,230.15,230.7,230.01,230.66,48645.0,225.5374,226.0764,225.4002,226.0372,48645.0
2024-08-26 09:30:00,231.26,231.9,230.51,231.49,7153.0,226.6252,227.2524,225.8902,226.8506,7153.0
2024-08-26 09:40:00,231.2,231.87,230.62,230.68,3115.0,226.5664,227.223,225.998,226.0568,3115.0
2024-08-26 09:50:00,231.04,231.2,230.49,230.57,4470.0,226.4096,226.5664,225.8706,225.949,4470.0
2024-08-26 10:00:00,230.57,230.69,230.27,230.61,3959.0,225.949,226.0666,225.655,225.9882,3959.0
2024-08-26 10:10:00,230.7,230.85,230.57,230.75,2025.0,226.0764,226.2234,225.949,226.1254,2025.0
2024-08-26 10:20:00,230.75,230.87,230.6,230.68,2781.0,226.1254,226.243,225.9784,226.0568,2781.0
2024-08-26 10:30:00,230.66,230.87,230.55,230.8,4037.0,226.0372,226.243,225.9294,226.1744,4037.0
2024-08-26 10:40:00,230.92,230.92,230.31,230.5,5239.0,226.292,226.292,225.6942,225.8804,5239.0
2024-08-26 10:50:00,230.2,230.21,229.55,229.56,2703.0,225.5864,225.5962,224.9495,224.9593,2703.0
2024-08-26 11:00:00,229.67,229.76,229.06,229.06,4218.0,225.0671,225.1553,224.4693,224.4693,4218.0
2024-08-26 11:10:00,229.25,229.43,228.86,228.97,4184.0,224.6555,224.8319,224.2733,224.3811,4184.0
2024-08-26 11:20:00,228.94,229.23,228.72,228.89,4639.0,224.3517,224.6359,224.1361,224.3027,4639.0
2024-08-26 11:30:00,229.05,229.1,228.72,228.8,2118.0,224.4595,224.5085,224.1361,224.2145,2118.0
2024-08-26 11:40:00,228.74,229.03,228.74,229.03,4433.0,224.1557,224.4399,224.1557,224.4399,4433.0
2024-08-26 11:50:00,229.01,229.3,229.0,229.01,1931.0,224.4203,224.7045,224.4105,224.4203,1931.0
2024-08-26 12:00:00,228.94,229.72,228.78,229.72,18054.0,224.3517,225.1161,224.1949,225.1161,18054.0
2024-08-26 12:10:00,229.52,229.76,229.47,229.76,508.0,224.9201,225.1553,224.8711,225.1553,508.0
2024-08-26 12:20:00,229.8,229.82,229.03,229.25,14029.0,225.1944,225.214,224.4399,224.6555,14029.0
2024-08-26 12:30:00,229.31,229.58,229.27,229.46,7524.0,224.7143,224.9789,224.6751,224.8613,7524.0
2024-08-26 12:40:00,229.57,229.58,229.35,229.43,1300.0,224.9691,224.9789,224.7535,224.8319,1300.0
2024-08-26 12:50:00,229.43,229.67,229.43,229.54,1813.0,224.8319,225.0671,224.8319,224.9397,1813.0
2024-08-26 13:00:00,229.56,229.66,229.45,229.5,2314.0,224.9593,225.0573,224.8515,224.9005,2314.0
2024-08-26 13:10:00,229.54,229.54,229.36,229.36,1240.0,224.9397,224.9397,224.7633,224.7633,1240.0
2024-08-26 13:20:00,229.45,229.45,229.12,229.17,5116.0,224.8515,224.8515,224.5281,224.5771,5116.0
2024-08-26 13:30:00,229.01,229.07,228.93,229.01,2374.0,224.4203,224.4791,224.3419,224.4203,2374.0
2024-08-26 13:40:00,228.89,229.01,228.58,228.75,1441.0,224.3027,224.4203,223.9989,224.1655,1441.0
2024-08-26 13:50:00,228.74,228.84,228.73,228.76,1759.0,224.1557,224.2537,224.1459,224.1753,1759.0
2024-08-26 14:00:00,228.77,228.91,228.7,228.88,8448.0,224.1851,224.3223,224.1165,224.2929,8448.0
2024-08-26 14:10:00,228.77,228.95,228.73,228.91,5898.0,224.1851,224.3615,224.1459,224.3223,5898.0
2024-08-26 14:20:00,228.95,229.07,228.85,228.95,4512.0,224.3615,224.4791,224.2635,224.3615,4512.0
2024-08-26 14:30:00,228.82,229.01,228.73,228.89,2950.0,224.2341,224.4203,224.1459,224.3027,2950.0
2024-08-26 14:40:00,228.89,228.9,228.74,228.79,1835.0,224.3027,224.3125,224.1557,224.2047,1835.0
2024-08-26 14:50:00,228.75,228.83,228.71,228.83,1549.0,224.1655,224.2439,224.1263,224.2439,1549.0
2024-08-26 15:00:00,228.87,228.95,228.75,228.93,1913.0,224.2831,224.3615,224.1655,224.3419,1913.0
2024-08-26 15:10:00,229.05,229.16,229.01,229.08,1004.0,224.4595,224.5673,224.4203,224.4889,1004.0
2024-08-26 15:20:00,229.26,229.26,228.88,228.93,4101.0,224.6653,224.6653,224.2929,224.3419,4101.0
2024-08-26 15:30:00,229.02,229.02,228.81,228.82,5462.0,224.4301,224.4301,224.2243,224.2341,5462.0
2024-08-26 15:40:00,228.75,228.77,228.35,228.47,15857.0,224.1655,224.1851,223.7735,223.8911,15857.0
2024-08-26 15:50:00,228.62,228.98,228.37,228.95,54638.0,224.0381,224.3909,223.7931,224.3615,54638.0
2024-08-27 09:30:00,228.76,228.98,226.22,226.58,25038.0,224.1753,224.3909,221.6862,222.039,25038.0
2024-08-27 09:40:00,226.62,227.04,226.4,226.67,19893.0,222.0782,222.4898,221.8626,222.1272,19893.0
2024-08-27 09:50:00,226.8,227.24,226.41,227.12,13735.0,222.2546,222.6858,221.8724,222.5682,13735.0
2024-08-27 10:00:00,226.86,227.38,226.6,226.66,1711.0,222.3134,222.8229,222.0586,222.1174,1711.0
2024-08-27 10:10:00,226.66,226.77,226.35,226.72,8503.0,222.1174,222.2252,221.8136,222.1762,8503.0
2024-08-27 10:20:00,226.59,227.2,226.59,226.97,2184.0,222.0488,222.6466,222.0488,222.4212,2184.0
2024-08-27 10:30:00,226.96,227.25,226.96,227.18,2968.0,222.4114,222.6956,222.4114,222.627,2968.0
2024-08-27 10:40:00,227.08,228.22,227.0,228.21,37932.0,222.529,223.6461,222.4506,223.6363,37932.0
2024-08-27 10:50:00,228.25,229.21,228.24,229.21,7570.0,223.6755,224.6163,223.6657,224.6163,7570.0
2024-08-27 11:00:00,229.24,229.42,228.76,228.96,1370.0,224.6457,224.8221,224.1753,224.3713,1370.0
2024-08-27 11:10:00,229.02,229.22,228.57,228.58,2524.0,224.4301,224.6261,223.9891,223.9989,2524.0
2024-08-27 11:20:00,228.66,229.05,228.58,228.72,1130.0,224.0773,224.4595,223.9989,224.1361,1130.0
2024-08-27 11:30:00,228.71,228.72,228.34,228.41,1900.0,224.1263,224.1361,223.7637,223.8323,1900.0
2024-08-27 11:40:00,228.41,229.08,228.38,229.05,6292.0,223.8323,224.4889,223.8029,224.4595,6292.0
2024-08-27 11:50:00,229.05,229.09,228.68,228.83,1201.0,224.4595,224.4987,224.0969,224.2439,1201.0
2024-08-27 12:00:00,229.06,229.09,229.0,229.09,400.0,224.4693,224.4987,224.4105,224.4987,400.0
2024-08-27 12:10:00,228.94,229.3,228.93,229.07,3509.0,224.3517,224.7045,224.3419,224.4791,3509.0
2024-08-27 12:20:00,229.14,229.21,228.99,229.21,588.0,224.5477,224.6163,224.4007,224.6163,588.0
2024-08-27 12:30:00,229.02,229.18,228.95,229.02,616.0,224.4301,224.5869,224.3615,224.4301,616.0
2024-08-27 12:40:00,229.09,229.25,229.09,229.25,589.0,224.4987,224.6555,224.4987,224.6555,589.0
2024-08-27 12:50:00,229.3,229.49,229.03,229.13,1449.0,224.7045,224.8907,224.4399,224.5379,1449.0
2024-08-27 13:00:00,229.19,229.56,229.18,229.41,1453.0,224.5967,224.9593,224.5869,224.8123,1453.0
2024-08-27 13:10:00,229.35,229.91,229.35,229.88,2333.0,224.7535,225.3022,224.7535,225.2728,2333.0
2024-08-27 13:20:00,229.83,230.44,229.83,230.21,13266.0,225.2238,225.8216,225.2238,225.5962,13266.0
2024-08-27 13:30:00,230.01,230.33,230.01,230.15,1745.0,225.4002,225.7138,225.4002,225.5374,1745.0
2024-08-27 13:40:00,230.24,230.24,229.77,229.78,2286.0,225.6256,225.6256,225.1651,225.1749,2286.0
2024-08-27 13:50:00,229.69,229.99,229.68,229.9,429.0,225.0867,225.3806,225.0769,225.2924,429.0
2024-08-27 14:00:00,230.03,230.03,229.95,229.98,902.0,225.4198,225.4198,225.3414,225.3708,902.0
2024-08-27 14:10:00,230.06,230.18,230.06,230.08,603.0,225.4492,225.5668,225.4492,225.4688,603.0
2024-08-27 14:20:00,230.29,230.29,230.08,230.08,1314.0,225.6746,225.6746,225.4688,225.4688,1314.0
2024-08-27 14:30:00,230.11,230.29,230.04,230.04,860.0,225.4982,225.6746,225.4296,225.4296,860.0
2024-08-27 14:40:00,230.07,230.18,229.99,230.11,1364.0,225.459,225.5668,225.3806,225.4982,1364.0
2024-08-27 14:50:00,230.11,230.19,229.88,229.92,2371.0,225.4982,225.5766,225.2728,225.312,2371.0
2024-08-27 15:00:00,229.96,229.96,229.53,229.95,2375.0,225.3512,225.3512,224.9299,225.3414,2375.0
2024-08-27 15:10:00,230.05,230.06,229.81,229.91,2453.0,225.4394,225.4492,225.2042,225.3022,2453.0
2024-08-27 15:20:00,229.92,230.06,229.81,230.06,2465.0,225.312,225.4492,225.2042,225.4492,2465.0
2024-08-27 15:30:00,230.06,230.14,229.91,230.03,3969.0,225.4492,225.5276,225.3022,225.4198,3969.0
2024-08-27 15:40:00,230.11,230.2,229.86,230.13,10001.0,225.4982,225.5864,225.2532,225.5178,10001.0
2024-08-27 15:50:00,230.15,230.25,229.89,230.07,42604.0,225.5374,225.6354,225.2826,225.459,42604.0
2024-08-28 09:30:00,230.55,231.68,230.36,231.05,8476.0,225.9294,227.0368,225.7432,226.4194,8476.0
2024-08-28 09:40:00,231.98,232.17,231.31,231.8,2269.0,227.3308,227.517,226.6742,227.1544,2269.0
2024-08-28 09:50:00,232.25,233.0,232.24,232.47,2339.0,227.5953,228.3303,227.5855,227.8109,2339.0
2024-08-28 10:00:00,232.77,232.77,232.41,232.46,748.0,228.1049,228.1049,227.7521,227.8011,748.0
2024-08-28 10:10:00,232.46,232.63,231.97,232.27,2569.0,227.8011,227.9677,227.321,227.6149,2569.0
2024-08-28 10:20:00,232.33,232.33,232.01,232.12,2499.0,227.6737,227.6737,227.3602,227.468,2499.0
2024-08-28 10:30:00,232.16,232.76,232.09,232.76,7510.0,227.5072,228.0951,227.4386,228.0951,7510.0
2024-08-28 10:40:00,232.81,233.0,232.72,232.86,1300.0,228.1441,228.3303,228.0559,228.1931,1300.0
2024-08-28 10:50:00,232.87,232.97,232.53,232.97,6008.0,228.2029,228.3009,227.8697,228.3009,6008.0
2024-08-28 11:00:00,232.79,233.0,232.78,232.83,2156.0,228.1245,228.3303,228.1147,228.1637,2156.0
2024-08-28 11:10:00,232.98,233.31,232.96,233.03,5223.0,228.3107,228.6341,228.2911,228.3597,5223.0
2024-08-28 11:20:00,233.04,233.08,232.78,232.78,3714.0,228.3695,228.4087,228.1147,228.1147,3714.0
2024-08-28 11:30:00,232.94,233.07,232.58,232.82,3422.0,228.2715,228.3989,227.9187,228.1539,3422.0
2024-08-28 11:40:00,232.85,233.0,232.16,232.16,3472.0,228.1833,228.3303,227.5072,227.5072,3472.0
2024-08-28 11:50:00,232.06,232.34,232.01,232.11,1642.0,227.4092,227.6835,227.3602,227.4582,1642.0
2024-08-28 12:00:00,232.12,232.19,231.9,231.97,2737.0,227.468,227.5365,227.2524,227.321,2737.0
2024-08-28 12:10:00,231.97,232.18,231.77,231.86,3356.0,227.321,227.5268,227.125,227.2132,3356.0
2024-08-28 12:20:00,231.84,231.89,231.67,231.89,1804.0,227.1936,227.2426,227.027,227.2426,1804.0
2024-08-28 12:30:00,231.74,231.87,231.73,231.8,731.0,227.0956,227.223,227.0858,227.1544,731.0
2024-08-28 12:40:00,231.79,231.95,231.64,231.93,1969.0,227.1446,227.3014,226.9976,227.2818,1969.0
2024-08-28 12:50:00,231.91,231.93,231.67,231.67,4431.0,227.2622,227.2818,227.027,227.027,4431.0
2024-08-28 13:00:00,231.72,231.8,231.55,231.55,4803.0,227.076,227.1544,226.9094,226.9094,4803.0
2024-08-28 13:10:00,231.55,231.6,231.45,231.47,1613.0,226.9094,226.9584,226.8114,226.831,1613.0
2024-08-28 13:20:00,231.65,231.73,231.25,231.37,2749.0,227.0074,227.0858,226.6154,226.733,2749.0
2024-08-28 13:30:00,231.37,231.47,231.2,231.21,2502.0,226.733,226.831,226.5664,226.5762,2502.0
2024-08-28 13:40:00,231.2,231.39,230.95,230.96,5126.0,226.5664,226.7526,226.3214,226.3312,5126.0
2024-08-28 13:50:00,230.96,231.05,230.87,230.95,3659.0,226.3312,226.4194,226.243,226.3214,3659.0
2024-08-28 14:00:00,231.01,231.34,230.85,231.34,9548.0,226.3802,226.7036,226.2234,226.7036,9548.0
2024-08-28 14:10:00,231.34,231.41,231.23,231.33,1868.0,226.7036,226.7722,226.5958,226.6938,1868.0
2024-08-28 14:20:00,231.39,231.63,231.16,231.29,4722.0,226.7526,226.9878,226.5272,226.6546,4722.0
2024-08-28 14:30:00,231.41,231.46,231.25,231.38,5557.0,226.7722,226.8212,226.6154,226.7428,5557.0
2024-08-28 14:40:00,231.48,231.61,231.15,231.34,3506.0,226.8408,226.9682,226.5174,226.7036,3506.0
2024-08-28 14:50:00,231.34,231.89,231.33,231.89,6857.0,226.7036,227.2426,226.6938,227.2426,6857.0
2024-08-28 15:00:00,231.9,231.96,231.59,231.61,4475.0,227.2524,227.3112,226.9486,226.9682,4475.0
2024-08-28 15:10:00,231.6,231.65,231.42,231.48,6099.0,226.9584,227.0074,226.782,226.8408,6099.0
2024-08-28 15:20:00,231.57,231.73,231.44,231.47,9637.0,226.929,227.0858,226.8016,226.831,9637.0
2024-08-28 15:30:00,231.51,231.63,231.33,231.63,11295.0,226.8702,226.9878,226.6938,226.9878,11295.0
2024-08-28 15:40:00,231.65,231.93,231.6,231.7,11953.0,227.0074,227.2818,226.9584,227.0564,11953.0
2024-08-28 15:50:00,231.78,231.96,231.1,231.75,56981.0,227.1348,227.3112,226.4684,227.1054,56981.0
2024-08-29 09:30:00,233.04,233.5,231.25,231.25,8229.0,228.3695,228.8203,226.6154,226.6154,8229.0
2024-08-29 09:40:00,231.61,232.07,230.0,231.64,8734.0,226.9682,227.419,225.3904,226.9976,8734.0
2024-08-29 09:50:00,231.64,232.02,231.64,231.71,1344.0,226.9976,227.37,226.9976,227.0662,1344.0
2024-08-29 10:00:00,231.68,233.08,231.67,232.7,2108.0,227.0368,228.4087,227.027,228.0363,2108.0
2024-08-29 10:10:00,233.18,233.72,232.32,233.64,3730.0,228.5067,229.0359,227.6639,228.9575,3730.0
2024-08-29 10:20:00,233.49,233.84,233.4,233.84,1953.0,228.8105,229.1535,228.7223,229.1535,1953.0
2024-08-29 10:30:00,233.54,233.68,233.25,233.55,2783.0,228.8595,228.9967,228.5753,228.8693,2783.0
2024-08-29 10:40:00,233.2,233.88,233.2,233.68,4779.0,228.5263,229.1927,228.5263,228.9967,4779.0
2024-08-29 10:50:00,233.77,233.98,233.42,233.55,3263.0,229.0849,229.2907,228.7419,228.8693,3263.0
2024-08-29 11:00:00,233.69,233.79,233.5,233.5,2869.0,229.0065,229.1045,228.8203,228.8203,2869.0
2024-08-29 11:10:00,233.51,233.7,233.35,233.7,2386.0,228.8301,229.0163,228.6733,229.0163,2386.0
2024-08-29 11:20:00,233.81,233.81,233.5,233.7,3155.0,229.1241,229.1241,228.8203,229.0163,3155.0
2024-08-29 11:30:00,233.79,233.8,233.63,233.71,1511.0,229.1045,229.1143,228.9477,229.0261,1511.0
2024-08-29 11:40:00,233.63,233.75,233.48,233.7,2136.0,228.9477,229.0653,228.8007,229.0163,2136.0
2024-08-29 11:50:00,233.55,233.83,233.34,233.83,4948.0,228.8693,229.1437,228.6635,229.1437,4948.0
2024-08-29 12:00:00,234.03,234.51,234.03,234.51,1613.0,229.3397,229.8101,229.3397,229.8101,1613.0
2024-08-29 12:10:00,234.6,234.77,234.32,234.7,2323.0,229.8982,230.0648,229.6239,229.9962,2323.0
2024-08-29 12:20:00,234.69,234.7,234.5,234.7,910.0,229.9864,229.9962,229.8003,229.9962,910.0
2024-08-29 12:30:00,234.52,234.72,234.5,234.71,1640.0,229.8199,230.0158,229.8003,230.006,1640.0
2024-08-29 12:40:00,234.72,234.85,234.67,234.67,2001.0,230.0158,230.1432,229.9668,229.9668,2001.0
2024-08-29 12:50:00,234.5,234.67,234.31,234.67,3871.0,229.8003,229.9668,229.6141,229.9668,3871.0
2024-08-29 13:00:00,234.75,234.77,234.49,234.65,1429.0,230.0452,230.0648,229.7905,229.9472,1429.0
2024-08-29 13:10:00,234.7,234.81,234.64,234.72,1621.0,229.9962,230.104,229.9374,230.0158,1621.0
2024-08-29 13:20:00,234.72,234.8,234.69,234.69,1384.0,230.0158,230.0942,229.9864,229.9864,1384.0
2024-08-29 13:30:00,234.76,234.85,234.65,234.74,2159.0,230.055,230.1432,229.9472,230.0354,2159.0
2024-08-29 13:40:00,234.8,235.04,234.79,235.04,4142.0,230.0942,230.3294,230.0844,230.3294,4142.0
2024-08-29 13:50:00,235.0,235.11,234.87,234.99,2722.0,230.2902,230.398,230.1628,230.2804,2722.0
2024-08-29 14:00:00,235.05,235.06,234.86,234.99,3828.0,230.3392,230.349,230.153,230.2804,3828.0
2024-08-29 14:10:00,235.13,235.13,234.97,235.07,2241.0,230.4176,230.4176,230.2608,230.3588,2241.0
2024-08-29 14:20:00,235.0,235.04,234.66,234.74,3595.0,230.2902,230.3294,229.957,230.0354,3595.0
2024-08-29 14:30:00,234.64,234.82,234.45,234.47,4284.0,229.9374,230.1138,229.7513,229.7709,4284.0
2024-08-29 14:40:00,234.6,234.96,234.46,234.96,4140.0,229.8982,230.251,229.7611,230.251,4140.0
2024-08-29 14:50:00,234.97,235.12,234.68,234.93,9911.0,230.2608,230.4078,229.9766,230.2216,9911.0
2024-08-29 15:00:00,234.75,234.77,234.43,234.73,6544.0,230.0452,230.0648,229.7317,230.0256,6544.0
2024-08-29 15:10:00,234.77,235.17,234.62,234.84,7413.0,230.0648,230.4568,229.9178,230.1334,7413.0
2024-08-29 15:20:00,234.91,235.35,234.74,234.91,10449.0,230.202,230.6332,230.0354,230.202,10449.0
2024-08-29 15:30:00,234.94,235.12,233.93,233.93,5995.0,230.2314,230.4078,229.2417,229.2417,5995.0
2024-08-29 15:40:00,233.9,234.06,233.45,233.53,13604.0,229.2123,229.3691,228.7713,228.8497,13604.0
2024-08-29 15:50:00,233.49,233.82,233.36,233.67,44389.0,228.8105,229.1339,228.6831,228.9869,44389.0
2024-08-30 09:30:00,233.75,234.9,233.75,234.86,8614.0,229.0653,230.1922,229.0653,230.153,8614.0
2024-08-30 09:40:00,234.9,235.04,234.11,234.11,2066.0,230.1922,230.3294,229.4181,229.4181,2066.0
2024-08-30 09:50:00,234.21,234.21,234.03,234.21,1749.0,229.5161,229.5161,229.3397,229.5161,1749.0
2024-08-30 10:00:00,233.83,234.37,233.5,233.98,12784.0,229.1437,229.6729,228.8203,229.2907,12784.0
2024-08-30 10:10:00,234.14,234.48,233.9,234.14,5441.0,229.4475,229.7807,229.2123,229.4475,5441.0
2024-08-30 10:20:00,234.36,234.5,234.14,234.36,4184.0,229.6631,229.8003,229.4475,229.6631,4184.0
2024-08-30 10:30:00,233.98,234.71,233.98,234.52,1611.0,229.2907,230.006,229.2907,229.8199,1611.0
2024-08-30 10:40:00,234.67,234.77,234.4,234.6,1433.0,229.9668,230.0648,229.7023,229.8982,1433.0
2024-08-30 10:50:00,234.54,234.81,234.52,234.8,1412.0,229.8395,230.104,229.8199,230.0942,1412.0
2024-08-30 11:00:00,234.69,234.92,234.5,234.66,8090.0,229.9864,230.2118,229.8003,229.957,8090.0
2024-08-30 11:10:00,234.4,234.54,234.23,234.42,2494.0,229.7023,229.8395,229.5357,229.7219,2494.0
2024-08-30 11:20:00,234.37,234.37,233.54,233.54,5631.0,229.6729,229.6729,228.8595,228.8595,5631.0
2024-08-30 11:30:00,233.54,233.7,233.21,233.69,4334.0,228.8595,229.0163,228.5361,229.0065,4334.0
2024-08-30 11:40:00,233.75,233.75,233.75,233.75,400.0,229.0653,229.0653,229.0653,229.0653,400.0
2024-08-30 11:50:00,233.89,233.99,233.67,233.86,2011.0,229.2025,229.3005,228.9869,229.1731,2011.0
2024-08-30 12:00:00,234.0,234.3,233.88,234.3,5876.0,229.3103,229.6043,229.1927,229.6043,5876.0
2024-08-30 12:10:00,234.27,234.27,233.97,233.99,1261.0,229.5749,229.5749,229.2809,229.3005,1261.0
2024-08-30 12:20:00,233.96,234.11,233.87,234.0,5880.0,229.2711,229.4181,229.1829,229.3103,5880.0
2024-08-30 12:30:00,233.87,233.96,233.77,233.96,4530.0,229.1829,229.2711,229.0849,229.2711,4530.0
2024-08-30 12:40:00,233.96,234.16,233.78,234.12,4024.0,229.2711,229.4671,229.0947,229.4279,4024.0
2024-08-30 12:50:00,234.11,234.61,234.1,234.43,3448.0,229.4181,229.908,229.4083,229.7317,3448.0
2024-08-30 13:00:00,234.41,234.61,234.41,234.53,770.0,229.7121,229.908,229.7121,229.8297,770.0
2024-08-30 13:10:00,234.44,234.45,234.38,234.41,1592.0,229.7415,229.7513,229.6827,229.7121,1592.0
2024-08-30 13:20:00,234.38,234.38,234.05,234.05,600.0,229.6827,229.6827,229.3593,229.3593,600.0
2024-08-30 13:30:00,234.15,234.16,233.99,234.06,1373.0,229.4573,229.4671,229.3005,229.3691,1373.0
2024-08-30 13:40:00,234.09,234.18,234.06,234.12,400.0,229.3985,229.4867,229.3691,229.4279,400.0
2024-08-30 13:50:00,234.18,234.35,234.18,234.25,1214.0,229.4867,229.6533,229.4867,229.5553,1214.0
2024-08-30 14:00:00,234.44,234.45,234.13,234.43,1509.0,229.7415,229.7513,229.4377,229.7317,1509.0
2024-08-30 14:10:00,234.41,234.62,234.35,234.5,1955.0,229.7121,229.9178,229.6533,229.8003,1955.0
2024-08-30 14:20:00,234.62,234.77,234.55,234.7,3541.0,229.9178,230.0648,229.8493,229.9962,3541.0
2024-08-30 14:30:00,234.34,234.66,234.34,234.34,840.0,229.6435,229.957,229.6435,229.6435,840.0
2024-08-30 14:40:00,234.42,234.53,234.29,234.34,1062.0,229.7219,229.8297,229.5945,229.6435,1062.0
2024-08-30 14:50:00,234.4,234.51,234.3,234.33,1969.0,229.7023,229.8101,229.6043,229.6337,1969.0
2024-08-30 15:00:00,234.46,234.79,234.41,234.77,3226.0,229.7611,230.0844,229.7121,230.0648,3226.0
2024-08-30 15:10:00,234.81,234.9,234.65,234.88,2033.0,230.104,230.1922,229.9472,230.1726,2033.0
2024-08-30 15:20:00,234.89,235.67,234.86,235.38,7966.0,230.1824,230.9468,230.153,230.6626,7966.0
2024-08-30 15:30:00,235.33,235.85,235.17,235.74,9844.0,230.6136,231.1232,230.4568,231.0154,9844.0
2024-08-30 15:40:00,235.74,235.9,235.49,235.75,11195.0,231.0154,231.1722,230.7704,231.0252,11195.0
2024-08-30 15:50:00,235.65,236.94,235.59,236.54,82806.0,230.9272,232.1914,230.8684,231.7994,82806.0
2024-09-03 09:30:00,236.68,237.82,236.26,236.26,9949.0,231.9366,233.0537,231.525,231.525,9949.0
2024-09-03 09:40:00,236.63,237.17,235.39,235.45,8734.0,231.8876,232.4167,230.6724,230.7312,8734.0
2024-09-03 09:50:00,235.21,236.39,235.07,236.33,3045.0,230.496,231.6524,230.3588,231.5936,3045.0
2024-09-03 10:00:00,236.19,236.22,234.41,234.94,15364.0,231.4564,231.4858,229.7121,230.2314,15364.0
2024-09-03 10:10:00,234.96,235.35,234.85,234.85,1591.0,230.251,230.6332,230.1432,230.1432,1591.0
2024-09-03 10:20:00,234.74,234.86,233.86,234.25,2162.0,230.0354,230.153,229.1731,229.5553,2162.0
2024-09-03 10:30:00,234.25,234.81,234.25,234.68,5279.0,229.5553,230.104,229.5553,229.9766,5279.0
2024-09-03 10:40:00,234.91,235.28,234.61,235.28,1500.0,230.202,230.5646,229.908,230.5646,1500.0
2024-09-03 10:50:00,235.08,235.72,235.08,235.72,900.0,230.3686,230.9958,230.3686,230.9958,900.0
2024-09-03 11:00:00,235.72,235.73,235.4,235.69,3849.0,230.9958,231.0056,230.6822,230.9664,3849.0
2024-09-03 11:10:00,235.59,235.6,235.1,235.15,3713.0,230.8684,230.8782,230.3882,230.4372,3713.0
2024-09-03 11:20:00,235.31,235.73,235.06,235.42,1158.0,230.594,231.0056,230.349,230.7018,1158.0
2024-09-03 11:30:00,235.73,235.73,235.24,235.25,1312.0,231.0056,231.0056,230.5254,230.5352,1312.0
2024-09-03 11:40:00,235.35,235.47,235.25,235.45,1032.0,230.6332,230.7508,230.5352,230.7312,1032.0
2024-09-03 11:50:00,235.53,235.79,235.48,235.7,3237.0,230.8096,231.0644,230.7606,230.9762,3237.0
2024-09-03 12:00:00,235.7,235.85,235.49,235.5,1976.0,230.9762,231.1232,230.7704,230.7802,1976.0
2024-09-03 12:10:00,235.5,235.59,235.44,235.48,3314.0,230.7802,230.8684,230.7214,230.7606,3314.0
2024-09-03 12:20:00,235.56,235.61,235.16,235.55,5190.0,230.839,230.888,230.447,230.8292,5190.0
2024-09-03 12:30:00,235.51,235.58,235.28,235.35,4266.0,230.79,230.8586,230.5646,230.6332,4266.0
2024-09-03 12:40:00,235.42,235.47,235.16,235.17,8361.0,230.7018,230.7508,230.447,230.4568,8361.0
2024-09-03 12:50:00,235.15,235.52,235.15,235.28,3900.0,230.4372,230.7998,230.4372,230.5646,3900.0
2024-09-03 13:00:00,235.18,235.73,235.15,235.66,4490.0,230.4666,231.0056,230.4372,230.937,4490.0
2024-09-03 13:10:00,235.66,235.67,235.41,235.55,3431.0,230.937,230.9468,230.692,230.8292,3431.0
2024-09-03 13:20:00,235.63,235.77,235.52,235.63,2885.0,230.9076,231.0448,230.7998,230.9076,2885.0
2024-09-03 13:30:00,235.55,235.58,235.31,235.48,5085.0,230.8292,230.8586,230.594,230.7606,5085.0
2024-09-03 13:40:00,235.47,235.57,235.27,235.28,1900.0,230.7508,230.8488,230.5548,230.5646,1900.0
2024-09-03 13:50:00,235.32,235.38,234.86,234.98,3915.0,230.6038,230.6626,230.153,230.2706,3915.0
2024-09-03 14:00:00,235.0,235.09,234.65,234.89,4468.0,230.2902,230.3784,229.9472,230.1824,4468.0
2024-09-03 14:10:00,235.04,235.31,234.81,235.31,4896.0,230.3294,230.594,230.104,230.594,4896.0
2024-09-03 14:20:00,235.32,235.48,235.28,235.37,2579.0,230.6038,230.7606,230.5646,230.6528,2579.0
2024-09-03 14:30:00,235.37,235.48,235.08,235.19,2445.0,230.6528,230.7606,230.3686,230.4764,2445.0
2024-09-03 14:40:00,235.18,235.19,234.98,235.03,2896.0,230.4666,230.4764,230.2706,230.3196,2896.0
2024-09-03 14:50:00,235.14,235.14,234.74,234.83,1994.0,230.4274,230.4274,230.0354,230.1236,1994.0
2024-09-03 15:00:00,234.81,234.81,234.68,234.68,700.0,230.104,230.104,229.9766,229.9766,700.0
2024-09-03 15:10:00,234.81,235.0,234.64,234.87,13540.0,230.104,230.2902,229.9374,230.1628,13540.0
2024-09-03 15:20:00,234.73,235.38,234.73,235.3,5357.0,230.0256,230.6626,230.0256,230.5842,5357.0
2024-09-03 15:30:00,235.34,235.72,234.97,235.02,21845.0,230.6234,230.9958,230.2608,230.3098,21845.0
2024-09-03 15:40:00,235.05,235.48,234.96,235.46,20844.0,230.3392,230.7606,230.251,230.741,20844.0
2024-09-03 15:50:00,235.39,235.71,234.84,235.29,109405.0,230.6724,230.986,230.1334,230.5744,109405.0
2024-09-04 09:30:00,235.81,237.28,235.81,237.27,6544.0,231.084,232.5245,231.084,232.5147,6544.0
2024-09-04 09:40:00,237.36,237.36,236.68,236.69,1637.0,232.6029,232.6029,231.9366,231.9464,1637.0
2024-09-04 09:50:00,236.75,237.93,236.74,237.46,1923.0,232.0052,233.1615,231.9954,232.7009,1923.0
2024-09-04 10:00:00,237.42,238.24,237.41,237.71,8456.0,232.6617,233.4653,232.6519,232.9459,8456.0
2024-09-04 10:10:00,237.62,237.74,236.71,236.71,8562.0,232.8577,232.9753,231.966,231.966,8562.0
2024-09-04 10:20:00,237.06,237.68,236.81,236.81,5197.0,232.3089,232.9165,232.064,232.064,5197.0
2024-09-04 10:30:00,236.91,237.26,236.64,237.18,6423.0,232.162,232.5049,231.8974,232.4265,6423.0
2024-09-04 10:40:00,237.27,237.3,236.75,237.11,9980.0,232.5147,232.5441,232.0052,232.3579,9980.0
2024-09-04 10:50:00,237.11,237.33,237.08,237.33,5006.0,232.3579,232.5735,232.3285,232.5735,5006.0
2024-09-04 11:00:00,237.32,237.43,237.04,237.15,1777.0,232.5637,232.6715,232.2893,232.3971,1777.0
2024-09-04 11:10:00,237.08,237.08,236.9,236.94,2638.0,232.3285,232.3285,232.1522,232.1914,2638.0
2024-09-04 11:20:00,236.97,236.97,236.55,236.67,3506.0,232.2208,232.2208,231.8092,231.9268,3506.0
2024-09-04 11:30:00,236.41,236.72,236.41,236.71,2102.0,231.672,231.9758,231.672,231.966,2102.0
2024-09-04 11:40:00,236.7,236.77,236.53,236.54,3746.0,231.9562,232.0248,231.7896,231.7994,3746.0
2024-09-04 11:50:00,236.53,236.87,236.53,236.87,2330.0,231.7896,232.1228,231.7896,232.1228,2330.0
2024-09-04 12:00:00,236.87,236.87,236.21,236.48,10472.0,232.1228,232.1228,231.476,231.7406,10472.0
2024-09-04 12:10:00,236.41,236.71,236.18,236.58,10961.0,231.672,231.966,231.4466,231.8386,10961.0
2024-09-04 12:20:00,236.6,236.63,236.45,236.58,5073.0,231.8582,231.8876,231.7112,231.8386,5073.0
2024-09-04 12:30:00,236.67,236.91,236.67,236.85,5821.0,231.9268,232.162,231.9268,232.1032,5821.0
2024-09-04 12:40:00,236.9,236.95,236.45,236.69,12915.0,232.1522,232.2012,231.7112,231.9464,12915.0
2024-09-04 12:50:00,236.57,236.89,236.57,236.78,2720.0,231.8288,232.1424,231.8288,232.0346,2720.0
2024-09-04 13:00:00,236.69,236.78,236.22,236.69,17176.0,231.9464,232.0346,231.4858,231.9464,17176.0
2024-09-04 13:10:00,236.77,236.79,236.68,236.79,5737.0,232.0248,232.0444,231.9366,232.0444,5737.0
2024-09-04 13:20:00,236.76,236.82,236.59,236.82,21811.0,232.015,232.0738,231.8484,232.0738,21811.0
2024-09-04 13:30:00,236.77,236.77,236.65,236.72,3155.0,232.0248,232.0248,231.9072,231.9758,3155.0
2024-09-04 13:40:00,236.73,236.77,236.49,236.71,1580.0,231.9856,232.0248,231.7504,231.966,1580.0
2024-09-04 13:50:00,236.59,236.62,236.23,236.61,7960.0,231.8484,231.8778,231.4956,231.868,7960.0
2024-09-04 14:00:00,236.67,236.68,236.49,236.63,875.0,231.9268,231.9366,231.7504,231.8876,875.0
2024-09-04 14:10:00,236.63,236.89,236.62,236.78,3277.0,231.8876,232.1424,231.8778,232.0346,3277.0
2024-09-04 14:20:00,236.81,237.0,236.73,236.84,1975.0,232.064,232.2501,231.9856,232.0934,1975.0
2024-09-04 14:30:00,237.06,237.51,237.06,237.43,17560.0,232.3089,232.7499,232.3089,232.6715,17560.0
2024-09-04 14:40:00,237.43,237.77,237.42,237.7,2578.0,232.6715,233.0047,232.6617,232.9361,2578.0
2024-09-04 14:50:00,237.66,237.66,237.21,237.33,7118.0,232.8969,232.8969,232.4559,232.5735,7118.0
2024-09-04 15:00:00,237.3,237.3,237.0,237.01,4047.0,232.5441,232.5441,232.2501,232.2599,4047.0
2024-09-04 15:10:00,236.99,236.99,236.52,236.52,4282.0,232.2404,232.2404,231.7798,231.7798,4282.0
2024-09-04 15:20:00,236.65,236.66,236.43,236.57,4441.0,231.9072,231.917,231.6916,231.8288,4441.0
2024-09-04 15:30:00,236.47,236.65,236.27,236.65,6384.0,231.7308,231.9072,231.5348,231.9072,6384.0
2024-09-04 15:40:00,236.66,236.66,236.27,236.42,8488.0,231.917,231.917,231.5348,231.6818,8488.0
2024-09-04 15:50:00,236.42,236.73,236.11,236.4,47455.0,231.6818,231.9856,231.378,231.6622,47455.0
2024-09-05 09:30:00,237.32,237.32,234.68,234.94,7817.0,232.5637,232.5637,229.9766,230.2314,7817.0
2024-09-05 09:40:00,234.88,235.82,234.81,235.09,2544.0,230.1726,231.0938,230.104,230.3784,2544.0
2024-09-05 09:50:00,235.21,235.21,234.29,234.52,3989.0,230.496,230.496,229.5945,229.8199,3989.0
2024-09-05 10:00:00,234.53,235.17,234.53,234.97,2258.0,229.8297,230.4568,229.8297,230.2608,2258.0
2024-09-05 10:10:00,235.14,235.34,234.44,234.46,12629.0,230.4274,230.6234,229.7415,229.7611,12629.0
2024-09-05 10:20:00,234.41,234.5,234.1,234.35,4977.0,229.7121,229.8003,229.4083,229.6533,4977.0
2024-09-05 10:30:00,234.44,234.58,234.22,234.22,9221.0,229.7415,229.8787,229.5259,229.5259,9221.0
2024-09-05 10:40:00,234.09,234.31,233.34,233.57,6708.0,229.3985,229.6141,228.6635,228.8889,6708.0
2024-09-05 10:50:00,233.45,233.81,233.39,233.8,2350.0,228.7713,229.1241,228.7125,229.1143,2350.0
2024-09-05 11:00:00,233.78,234.22,233.57,234.08,6892.0,229.0947,229.5259,228.8889,229.3887,6892.0
2024-09-05 11:10:00,234.06,234.06,233.13,233.17,3724.0,229.3691,229.3691,228.4577,228.4969,3724.0
2024-09-05 11:20:00,233.34,233.48,232.86,233.03,4075.0,228.6635,228.8007,228.1931,228.3597,4075.0
2024-09-05 11:30:00,233.02,233.07,232.75,232.77,2139.0,228.3499,228.3989,228.0853,228.1049,2139.0
2024-09-05 11:40:00,232.71,232.97,232.62,232.92,15020.0,228.0461,228.3009,227.9579,228.2519,15020.0
2024-09-05 11:50:00,232.92,232.92,232.23,232.63,22003.0,228.2519,228.2519,227.5757,227.9677,22003.0
2024-09-05 12:00:00,232.46,232.58,231.68,231.7,4598.0,227.8011,227.9187,227.0368,227.0564,4598.0
2024-09-05 12:10:00,231.69,231.69,230.84,230.96,5770.0,227.0466,227.0466,226.2136,226.3312,5770.0
2024-09-05 12:20:00,231.11,231.15,230.92,230.94,4628.0,226.4782,226.5174,226.292,226.3116,4628.0
2024-09-05 12:30:00,230.94,231.16,230.73,230.82,6098.0,226.3116,226.5272,226.1058,226.194,6098.0
2024-09-05 12:40:00,230.84,231.14,230.35,230.95,5183.0,226.2136,226.5076,225.7334,226.3214,5183.0
2024-09-05 12:50:00,230.87,231.58,230.86,231.15,3094.0,226.243,226.9388,226.2332,226.5174,3094.0
2024-09-05 13:00:00,231.12,231.73,231.03,231.55,3278.0,226.488,227.0858,226.3998,226.9094,3278.0
2024-09-05 13:10:00,231.63,231.71,231.51,231.59,725.0,226.9878,227.0662,226.8702,226.9486,725.0
2024-09-05 13:20:00,231.8,231.8,231.44,231.54,3201.0,227.1544,227.1544,226.8016,226.8996,3201.0
2024-09-05 13:30:00,231.53,231.88,231.52,231.75,2682.0,226.8898,227.2328,226.88,227.1054,2682.0
2024-09-05 13:40:00,231.83,232.24,231.73,232.19,2937.0,227.1838,227.5855,227.0858,227.5365,2937.0
2024-09-05 13:50:00,232.05,232.08,231.57,232.08,5684.0,227.3994,227.4288,226.929,227.4288,5684.0
2024-09-05 14:00:00,232.12,232.39,232.04,232.31,9559.0,227.468,227.7325,227.3896,227.6541,9559.0
2024-09-05 14:10:00,232.34,232.52,232.21,232.36,6001.0,227.6835,227.8599,227.5561,227.7031,6001.0
2024-09-05 14:20:00,232.37,232.43,232.34,232.34,4929.0,227.7129,227.7717,227.6835,227.6835,4929.0
2024-09-05 14:30:00,232.31,232.65,232.26,232.56,4281.0,227.6541,227.9873,227.6051,227.8991,4281.0
2024-09-05 14:40:00,232.5,232.69,232.46,232.46,4819.0,227.8403,228.0265,227.8011,227.8011,4819.0
2024-09-05 14:50:00,232.47,232.61,232.38,232.43,7497.0,227.8109,227.9481,227.7227,227.7717,7497.0
2024-09-05 15:00:00,232.43,232.43,232.2,232.29,6528.0,227.7717,227.7717,227.5463,227.6345,6528.0
2024-09-05 15:10:00,232.3,232.36,232.0,232.06,14504.0,227.6443,227.7031,227.3504,227.4092,14504.0
2024-09-05 15:20:00,232.06,232.25,231.91,232.25,12253.0,227.4092,227.5953,227.2622,227.5953,12253.0
2024-09-05 15:30:00,232.25,232.75,232.24,232.67,8776.0,227.5953,228.0853,227.5855,228.0069,8776.0
2024-09-05 15:40:00,232.67,233.0,232.58,232.86,28073.0,228.0069,228.3303,227.9187,228.1931,28073.0
2024-09-05 15:50:00,232.92,233.14,232.15,232.6,53543.0,228.2519,228.4675,227.4974,227.9383,53543.0
2024-09-06 09:30:00,231.11,232.96,230.98,232.96,8506.0,227.6344,229.4565,227.5063,229.4565,8506.0
2024-09-06 09:40:00,232.0,232.22,231.15,231.15,3452.0,228.511,228.7277,227.6738,227.6738,3452.0
2024-09-06 09:50:00,231.47,231.54,231.01,231.01,3246.0,227.9889,228.0579,227.5359,227.5359,3246.0
2024-09-06 10:00:00,230.78,231.23,230.1,230.25,4796.0,227.3093,227.7526,226.6395,226.7873,4796.0
2024-09-06 10:10:00,230.46,230.87,229.07,229.38,10379.0,226.9941,227.398,225.625,225.9304,10379.0
2024-09-06 10:20:00,229.61,229.63,228.86,229.11,3206.0,226.1569,226.1766,225.4182,225.6644,3206.0
2024-09-06 10:30:00,229.23,229.45,228.73,228.86,4224.0,225.7826,225.9993,225.2901,225.4182,4224.0
2024-09-06 10:40:00,228.98,228.98,227.9,228.8,10654.0,225.5364,225.5364,224.4726,225.3591,10654.0
2024-09-06 10:50:00,229.17,229.18,228.15,228.46,8649.0,225.7235,225.7334,224.7189,225.0242,8649.0
2024-09-06 11:00:00,228.64,230.3,228.56,229.09,4966.0,225.2015,226.8365,225.1227,225.6447,4966.0
2024-09-06 11:10:00,228.91,229.28,228.71,229.18,20413.0,225.4674,225.8319,225.2705,225.7334,20413.0
2024-09-06 11:20:00,229.28,229.51,228.71,228.75,7664.0,225.8319,226.0584,225.2705,225.3098,7664.0
2024-09-06 11:30:00,228.72,229.33,228.72,229.12,8046.0,225.2803,225.8811,225.2803,225.6743,8046.0
2024-09-06 11:40:00,229.14,229.14,228.44,228.54,7348.0,225.694,225.694,225.0045,225.103,7348.0
2024-09-06 11:50:00,228.5,228.72,228.3,228.69,10533.0,225.0636,225.2803,224.8666,225.2508,10533.0
2024-09-06 12:00:00,228.68,228.89,228.68,228.83,4144.0,225.2409,225.4477,225.2409,225.3886,4144.0
2024-09-06 12:10:00,228.78,228.89,228.58,228.64,11485.0,225.3394,225.4477,225.1424,225.2015,11485.0
2024-09-06 12:20:00,228.68,228.9,228.63,228.67,3540.0,225.2409,225.4576,225.1917,225.2311,3540.0
2024-09-06 12:30:00,228.77,228.93,228.56,228.69,11957.0,225.3295,225.4871,225.1227,225.2508,11957.0
2024-09-06 12:40:00,228.78,229.01,228.68,228.9,5782.0,225.3394,225.5659,225.2409,225.4576,5782.0
2024-09-06 12:50:00,228.91,229.38,228.88,229.36,14707.0,225.4674,225.9304,225.4379,225.9107,14707.0
2024-09-06 13:00:00,229.39,229.65,229.16,229.65,4712.0,225.9402,226.1963,225.7137,226.1963,4712.0
2024-09-06 13:10:00,229.51,229.51,229.14,229.45,10639.0,226.0584,226.0584,225.694,225.9993,10639.0
2024-09-06 13:20:00,229.47,230.03,229.09,229.09,6141.0,226.019,226.5706,225.6447,225.6447,6141.0
2024-09-06 13:30:00,229.03,229.03,228.32,228.33,4861.0,225.5856,225.5856,224.8863,224.8962,4861.0
2024-09-06 13:40:00,228.37,228.49,228.21,228.31,3339.0,224.9356,225.0538,224.778,224.8765,3339.0
2024-09-06 13:50:00,228.34,228.55,228.28,228.55,6338.0,224.906,225.1129,224.8469,225.1129,6338.0
2024-09-06 14:00:00,228.53,228.53,228.27,228.53,3078.0,225.0932,225.0932,224.8371,225.0932,3078.0
2024-09-06 14:10:00,228.51,228.51,228.21,228.21,2000.0,225.0735,225.0735,224.778,224.778,2000.0
2024-09-06 14:20:00,228.31,228.36,227.87,228.36,6646.0,224.8765,224.9257,224.4431,224.9257,6646.0
2024-09-06 14:30:00,228.32,228.45,227.85,228.01,2773.0,224.8863,225.0144,224.4234,224.581,2773.0
2024-09-06 14:40:00,227.88,228.0,227.32,227.42,4596.0,224.4529,224.5711,223.9014,223.9999,4596.0
2024-09-06 14:50:00,227.42,227.65,227.3,227.63,5464.0,223.9999,224.2264,223.8817,224.2067,5464.0
2024-09-06 15:00:00,227.64,227.94,227.57,227.82,1454.0,224.2165,224.512,224.1476,224.3938,1454.0
2024-09-06 15:10:00,227.82,227.82,227.26,227.26,2781.0,224.3938,224.3938,223.8423,223.8423,2781.0
2024-09-06 15:20:00,227.3,227.31,226.88,226.97,5852.0,223.8817,223.8915,223.468,223.5566,5852.0
2024-09-06 15:30:00,226.96,227.06,226.37,226.54,7481.0,223.5468,223.6453,222.9656,223.1331,7481.0
2024-09-06 15:40:00,226.41,227.03,226.3,226.93,13630.0,223.005,223.6157,222.8967,223.5172,13630.0
2024-09-06 15:50:00,226.92,227.27,226.8,227.27,49496.0,223.5074,223.8521,223.3892,223.8521,49496.0
2024-09-09 09:30:00,228.15,228.22,227.64,228.2,10030.0,224.7189,224.7878,224.2165,224.7681,10030.0
2024-09-09 09:40:00,228.06,228.92,228.03,228.84,1251.0,224.6302,225.4773,224.6007,225.3985,1251.0
2024-09-09 09:50:00,228.87,229.38,228.76,228.94,7572.0,225.428,225.9304,225.3197,225.497,7572.0
2024-09-09 10:00:00,229.08,229.19,228.69,228.7,2344.0,225.6349,225.7432,225.2508,225.2606,2344.0
2024-09-09 10:10:00,228.94,228.94,228.45,228.64,8257.0,225.497,225.497,225.0144,225.2015,8257.0
2024-09-09 10:20:00,228.64,228.79,228.43,228.64,1700.0,225.2015,225.3492,224.9947,225.2015,1700.0
2024-09-09 10:30:00,228.82,228.82,228.48,228.68,3738.0,225.3788,225.3788,225.0439,225.2409,3738.0
2024-09-09 10:40:00,228.7,228.93,228.66,228.84,10903.0,225.2606,225.4871,225.2212,225.3985,10903.0
2024-09-09 10:50:00,228.72,229.18,228.61,229.11,2917.0,225.2803,225.7334,225.172,225.6644,2917.0
2024-09-09 11:00:00,229.15,229.24,228.81,228.81,7776.0,225.7038,225.7925,225.3689,225.3689,7776.0
2024-09-09 11:10:00,228.93,229.0,228.56,228.72,3730.0,225.4871,225.5561,225.1227,225.2803,3730.0
2024-09-09 11:20:00,228.72,229.16,228.72,229.16,4219.0,225.2803,225.7137,225.2803,225.7137,4219.0
2024-09-09 11:30:00,229.16,229.19,229.05,229.16,23367.0,225.7137,225.7432,225.6053,225.7137,23367.0
2024-09-09 11:40:00,229.16,229.63,229.07,229.58,13768.0,225.7137,226.1766,225.625,226.1274,13768.0
2024-09-09 11:50:00,229.6,229.79,229.16,229.17,5195.0,226.1471,226.3342,225.7137,225.7235,5195.0
2024-09-09 12:00:00,229.26,229.27,229.09,229.17,3502.0,225.8122,225.822,225.6447,225.7235,3502.0
2024-09-09 12:10:00,229.18,229.24,229.13,229.2,2357.0,225.7334,225.7925,225.6841,225.7531,2357.0
2024-09-09 12:20:00,229.2,229.2,229.1,229.12,4059.0,225.7531,225.7531,225.6546,225.6743,4059.0
2024-09-09 12:30:00,229.12,229.14,229.04,229.12,4548.0,225.6743,225.694,225.5955,225.6743,4548.0
2024-09-09 12:40:00,229.08,229.27,229.07,229.21,5715.0,225.6349,225.822,225.625,225.7629,5715.0
2024-09-09 12:50:00,229.21,229.41,229.21,229.32,5200.0,225.7629,225.9599,225.7629,225.8713,5200.0
2024-09-09 13:00:00,229.31,229.51,229.18,229.29,4737.0,225.8614,226.0584,225.7334,225.8417,4737.0
2024-09-09 13:10:00,229.34,229.34,228.76,228.76,4023.0,225.891,225.891,225.3197,225.3197,4023.0
2024-09-09 13:20:00,228.72,228.74,228.54,228.55,1229.0,225.2803,225.3,225.103,225.1129,1229.0
2024-09-09 13:30:00,228.47,228.89,228.47,228.89,1952.0,225.0341,225.4477,225.0341,225.4477,1952.0
2024-09-09 13:40:00,228.78,228.79,228.57,228.7,2025.0,225.3394,225.3492,225.1326,225.2606,2025.0
2024-09-09 13:50:00,228.71,228.9,228.64,228.75,3083.0,225.2705,225.4576,225.2015,225.3098,3083.0
2024-09-09 14:00:00,228.75,229.0,228.74,229.0,4273.0,225.3098,225.5561,225.3,225.5561,4273.0
2024-09-09 14:10:00,228.91,229.07,228.85,228.95,15552.0,225.4674,225.625,225.4083,225.5068,15552.0
2024-09-09 14:20:00,228.96,229.01,228.93,228.97,20572.0,225.5167,225.5659,225.4871,225.5265,20572.0
2024-09-09 14:30:00,229.0,229.0,228.82,228.82,19535.0,225.5561,225.5561,225.3788,225.3788,19535.0
2024-09-09 14:40:00,228.83,229.01,228.76,229.0,15419.0,225.3886,225.5659,225.3197,225.5561,15419.0
2024-09-09 14:50:00,229.0,229.0,228.93,228.97,21627.0,225.5561,225.5561,225.4871,225.5265,21627.0
2024-09-09 15:00:00,229.0,229.01,228.88,228.96,31851.0,225.5561,225.5659,225.4379,225.5167,31851.0
2024-09-09 15:10:00,229.0,229.07,228.93,229.07,9473.0,225.5561,225.625,225.4871,225.625,9473.0
2024-09-09 15:20:00,229.12,229.49,229.03,229.03,13011.0,225.6743,226.0387,225.5856,225.5856,13011.0
2024-09-09 15:30:00,229.17,229.21,228.83,229.07,6214.0,225.7235,225.7629,225.3886,225.625,6214.0
2024-09-09 15:40:00,229.04,229.44,228.97,228.97,10595.0,225.5955,225.9895,225.5265,225.5265,10595.0
2024-09-09 15:50:00,229.02,229.31,228.81,229.27,22999.0,225.5758,225.8614,225.3689,225.822,22999.0
2024-09-10 09:30:00,230.0,230.5,229.27,230.5,8597.0,226.5411,227.0335,225.822,227.0335,8597.0
2024-09-10 09:40:00,230.31,230.32,229.04,229.05,3321.0,226.8464,226.8562,225.5955,225.6053,3321.0
2024-09-10 09:50:00,229.59,230.01,229.32,229.38,2859.0,226.1372,226.5509,225.8713,225.9304,2859.0
2024-09-10 10:00:00,229.38,229.52,227.62,227.91,13245.0,225.9304,226.0683,224.1968,224.4825,13245.0
2024-09-10 10:10:00,227.82,227.84,227.31,227.41,10219.0,224.3938,224.4135,223.8915,223.99,10219.0
2024-09-10 10:20:00,227.42,227.46,227.31,227.46,1720.0,223.9999,224.0392,223.8915,224.0392,1720.0
2024-09-10 10:30:00,227.45,227.91,227.36,227.8,7017.0,224.0294,224.4825,223.9408,224.3741,7017.0
2024-09-10 10:40:00,227.95,229.27,227.95,229.02,1993.0,224.5219,225.822,224.5219,225.5758,1993.0
2024-09-10 10:50:00,229.35,229.35,228.5,228.69,2376.0,225.9008,225.9008,225.0636,225.2508,2376.0
2024-09-10 11:00:00,228.75,228.76,228.75,228.76,573.0,225.3098,225.3197,225.3098,225.3197,573.0
2024-09-10 11:10:00,228.79,229.11,228.67,228.81,2585.0,225.3492,225.6644,225.2311,225.3689,2585.0
2024-09-10 11:20:00,228.63,228.84,228.48,228.84,2808.0,225.1917,225.3985,225.0439,225.3985,2808.0
2024-09-10 11:30:00,228.78,228.87,227.96,227.96,816.0,225.3394,225.428,224.5317,224.5317,816.0
2024-09-10 11:40:00,227.94,228.04,227.48,227.65,1310.0,224.512,224.6105,224.0589,224.2264,1310.0
2024-09-10 11:50:00,227.63,227.79,227.49,227.53,1273.0,224.2067,224.3643,224.0688,224.1082,1273.0
2024-09-10 12:00:00,227.39,227.42,227.15,227.19,1700.0,223.9703,223.9999,223.7339,223.7733,1700.0
2024-09-10 12:10:00,227.17,227.46,227.16,227.45,2250.0,223.7536,224.0392,223.7438,224.0294,2250.0
2024-09-10 12:20:00,227.31,227.54,227.17,227.39,2766.0,223.8915,224.118,223.7536,223.9703,2766.0
2024-09-10 12:30:00,227.4,227.4,227.16,227.36,1729.0,223.9802,223.9802,223.7438,223.9408,1729.0
2024-09-10 12:40:00,227.21,227.21,226.77,227.03,1149.0,223.793,223.793,223.3596,223.6157,1149.0
2024-09-10 12:50:00,227.12,227.35,227.06,227.06,533.0,223.7044,223.9309,223.6453,223.6453,533.0
2024-09-10 13:00:00,227.04,227.19,226.92,227.05,1029.0,223.6256,223.7733,223.5074,223.6354,1029.0
2024-09-10 13:10:00,227.05,227.3,226.97,226.97,3785.0,223.6354,223.8817,223.5566,223.5566,3785.0
2024-09-10 13:20:00,227.0,227.0,226.74,226.93,5000.0,223.5862,223.5862,223.3301,223.5172,5000.0
2024-09-10 13:30:00,226.88,226.99,226.8,226.9,3719.0,223.468,223.5763,223.3892,223.4877,3719.0
2024-09-10 13:40:00,226.97,227.3,226.96,226.97,3765.0,223.5566,223.8817,223.5468,223.5566,3765.0
2024-09-10 13:50:00,226.8,226.92,226.67,226.83,3067.0,223.3892,223.5074,223.2611,223.4187,3067.0
2024-09-10 14:00:00,226.79,227.1,226.79,227.09,3854.0,223.3793,223.6847,223.3793,223.6748,3854.0
2024-09-10 14:10:00,226.95,226.95,226.67,226.69,2044.0,223.5369,223.5369,223.2611,223.2808,2044.0
2024-09-10 14:20:00,226.72,226.78,226.55,226.66,2066.0,223.3104,223.3695,223.1429,223.2513,2066.0
2024-09-10 14:30:00,226.78,226.89,226.71,226.78,2479.0,223.3695,223.4778,223.3005,223.3695,2479.0
2024-09-10 14:40:00,226.69,226.81,226.55,226.68,2858.0,223.2808,223.399,223.1429,223.271,2858.0
2024-09-10 14:50:00,226.8,226.85,226.74,226.76,764.0,223.3892,223.4384,223.3301,223.3498,764.0
2024-09-10 15:00:00,226.68,226.75,226.51,226.75,3416.0,223.271,223.3399,223.1035,223.3399,3416.0
2024-09-10 15:10:00,226.74,227.19,226.74,227.19,2737.0,223.3301,223.7733,223.3301,223.7733,2737.0
2024-09-10 15:20:00,227.29,227.33,227.14,227.3,6027.0,223.8718,223.9112,223.7241,223.8817,6027.0
2024-09-10 15:30:00,227.21,227.92,227.18,227.65,16442.0,223.793,224.4923,223.7635,224.2264,16442.0
2024-09-10 15:40:00,227.61,228.06,227.6,227.75,9281.0,224.187,224.6302,224.1771,224.3249,9281.0
2024-09-10 15:50:00,227.78,228.05,227.63,228.03,39982.0,224.3544,224.6204,224.2067,224.6007,39982.0
2024-09-11 09:30:00,226.55,226.97,224.34,224.52,10280.0,223.1429,223.5566,220.9662,221.1435,10280.0
2024-09-11 09:40:00,225.16,225.16,224.43,224.66,3054.0,221.7738,221.7738,221.0548,221.2814,3054.0
2024-09-11 09:50:00,224.45,224.49,223.09,223.89,10376.0,221.0745,221.1139,219.735,220.5229,10376.0
2024-09-11 10:00:00,223.39,223.6,222.84,223.09,7852.0,220.0305,220.2373,219.4887,219.735,7852.0
2024-09-11 10:10:00,223.09,223.09,222.1,222.61,8417.0,219.735,219.735,218.7599,219.2622,8417.0
2024-09-11 10:20:00,222.71,222.76,222.02,222.06,2270.0,219.3607,219.4099,218.6811,218.7205,2270.0
2024-09-11 10:30:00,222.22,222.82,222.08,222.75,5170.0,218.8781,219.469,218.7402,219.4001,5170.0
2024-09-11 10:40:00,222.69,222.9,222.63,222.84,4409.0,219.341,219.5478,219.2819,219.4887,4409.0
2024-09-11 10:50:00,222.95,223.4,222.95,223.24,8556.0,219.5971,220.0403,219.5971,219.8827,8556.0
2024-09-11 11:00:00,223.4,224.15,223.29,223.66,12704.0,220.0403,220.779,219.932,220.2964,12704.0
2024-09-11 11:10:00,223.63,224.48,223.62,224.43,4138.0,220.2668,221.1041,220.257,221.0548,4138.0
2024-09-11 11:20:00,224.43,224.72,223.96,224.28,5372.0,221.0548,221.3405,220.5919,220.9071,5372.0
2024-09-11 11:30:00,224.47,224.61,224.25,224.49,2152.0,221.0942,221.2321,220.8775,221.1139,2152.0
2024-09-11 11:40:00,224.49,225.0,224.32,224.34,8814.0,221.1139,221.6162,220.9465,220.9662,8814.0
2024-09-11 11:50:00,224.34,224.77,223.83,224.43,6693.0,220.9662,221.3897,220.4638,221.0548,6693.0
2024-09-11 12:00:00,224.36,224.62,224.18,224.3,3648.0,220.9859,221.242,220.8086,220.9268,3648.0
2024-09-11 12:10:00,224.07,224.12,223.99,224.12,1933.0,220.7002,220.7495,220.6214,220.7495,1933.0
2024-09-11 12:20:00,224.27,224.36,224.09,224.36,3370.0,220.8972,220.9859,220.7199,220.9859,3370.0
2024-09-11 12:30:00,224.42,224.59,224.18,224.49,1800.0,221.045,221.2124,220.8086,221.1139,1800.0
2024-09-11 12:40:00,224.66,224.97,224.6,224.88,2345.0,221.2814,221.5867,221.2223,221.498,2345.0
2024-09-11 12:50:00,224.98,225.13,224.93,224.94,1134.0,221.5965,221.7443,221.5473,221.5571,1134.0
2024-09-11 13:00:00,225.1,225.27,225.01,225.06,3942.0,221.7147,221.8822,221.6261,221.6753,3942.0
2024-09-11 13:10:00,225.21,225.21,225.04,225.19,1817.0,221.8231,221.8231,221.6556,221.8034,1817.0
2024-09-11 13:20:00,225.06,225.34,224.87,225.33,4111.0,221.6753,221.9511,221.4882,221.9413,4111.0
2024-09-11 13:30:00,225.43,225.52,225.25,225.48,2556.0,222.0398,222.1284,221.8625,222.089,2556.0
2024-09-11 13:40:00,225.56,225.74,225.33,225.4,2274.0,222.1678,222.3451,221.9413,222.0102,2274.0
2024-09-11 13:50:00,225.58,225.68,225.04,225.2,2866.0,222.1875,222.286,221.6556,221.8132,2866.0
2024-09-11 14:00:00,225.01,225.3,225.01,225.3,795.0,221.6261,221.9117,221.6261,221.9117,795.0
2024-09-11 14:10:00,225.31,225.35,225.02,225.18,1725.0,221.9216,221.961,221.6359,221.7935,1725.0
2024-09-11 14:20:00,225.12,225.41,224.93,225.12,13056.0,221.7344,222.0201,221.5473,221.7344,13056.0
2024-09-11 14:30:00,225.18,225.91,225.17,225.91,7936.0,221.7935,222.5126,221.7837,222.5126,7936.0
2024-09-11 14:40:00,225.95,226.08,225.49,225.86,37298.0,222.552,222.68,222.0989,222.4633,37298.0
2024-09-11 14:50:00,225.86,226.05,225.67,225.97,15456.0,222.4633,222.6505,222.2762,222.5717,15456.0
2024-09-11 15:00:00,225.89,226.56,225.76,226.53,19739.0,222.4929,223.1528,222.3648,223.1232,19739.0
2024-09-11 15:10:00,226.26,226.59,226.26,226.59,8511.0,222.8573,223.1823,222.8573,223.1823,8511.0
2024-09-11 15:20:00,226.59,227.14,226.54,226.99,14334.0,223.1823,223.7241,223.1331,223.5763,14334.0
2024-09-11 15:30:00,227.04,227.13,226.67,226.67,14667.0,223.6256,223.7142,223.2611,223.2611,14667.0
2024-09-11 15:40:00,226.68,226.68,226.11,226.34,9374.0,223.271,223.271,222.7096,222.9361,9374.0
2024-09-11 15:50:00,226.34,227.31,226.13,226.79,51878.0,222.9361,223.8915,222.7293,223.3793,51878.0
2024-09-12 09:30:00,226.33,227.39,226.27,226.95,8017.0,222.9262,223.9703,222.8671,223.5369,8017.0
2024-09-12 09:40:00,227.02,227.02,225.93,226.7,3711.0,223.6059,223.6059,222.5323,223.2907,3711.0
2024-09-12 09:50:00,226.73,226.91,225.62,225.95,2718.0,223.3202,223.4975,222.2269,222.552,2718.0
2024-09-12 10:00:00,225.95,226.61,225.87,226.49,5805.0,222.552,223.202,222.4732,223.0838,5805.0
2024-09-12 10:10:00,226.46,227.73,226.23,227.2,9927.0,223.0543,224.3052,222.8277,223.7832,9927.0
2024-09-12 10:20:00,227.09,227.42,226.87,226.88,3712.0,223.6748,223.9999,223.4581,223.468,3712.0
2024-09-12 10:30:00,226.89,227.68,226.89,227.68,5173.0,223.4778,224.2559,223.4778,224.2559,5173.0
2024-09-12 10:40:00,227.49,227.77,227.49,227.66,705.0,224.0688,224.3446,224.0688,224.2362,705.0
2024-09-12 10:50:00,227.96,227.96,227.14,227.21,4578.0,224.5317,224.5317,223.7241,223.793,4578.0
2024-09-12 11:00:00,227.56,227.66,227.41,227.44,1219.0,224.1377,224.2362,223.99,224.0195,1219.0
2024-09-12 11:10:00,227.67,227.96,227.43,227.91,7283.0,224.2461,224.5317,224.0097,224.4825,7283.0
2024-09-12 11:20:00,227.43,227.87,227.21,227.75,3882.0,224.0097,224.4431,223.793,224.3249,3882.0
2024-09-12 11:30:00,227.7,227.77,227.16,227.16,1087.0,224.2756,224.3446,223.7438,223.7438,1087.0
2024-09-12 11:40:00,227.29,227.55,226.63,227.29,6773.0,223.8718,224.1279,223.2217,223.8718,6773.0
2024-09-12 11:50:00,227.1,227.29,226.56,226.67,7481.0,223.6847,223.8718,223.1528,223.2611,7481.0
2024-09-12 12:00:00,226.84,226.97,226.54,226.74,5392.0,223.4286,223.5566,223.1331,223.3301,5392.0
2024-09-12 12:10:00,226.53,226.58,225.73,225.95,19564.0,223.1232,223.1725,222.3353,222.552,19564.0
2024-09-12 12:20:00,225.88,226.56,225.88,226.47,2294.0,222.483,223.1528,222.483,223.0641,2294.0
2024-09-12 12:30:00,226.27,226.74,226.27,226.74,983.0,222.8671,223.3301,222.8671,223.3301,983.0
2024-09-12 12:40:00,226.29,226.62,226.2,226.44,6705.0,222.8868,223.2119,222.7982,223.0346,6705.0
2024-09-12 12:50:00,226.58,227.11,226.58,227.11,1500.0,223.1725,223.6945,223.1725,223.6945,1500.0
2024-09-12 13:00:00,227.14,227.39,227.14,227.39,2817.0,223.7241,223.9703,223.7241,223.9703,2817.0
2024-09-12 13:10:00,227.27,227.6,227.27,227.41,1790.0,223.8521,224.1771,223.8521,223.99,1790.0
2024-09-12 13:20:00,227.39,227.74,227.39,227.46,2252.0,223.9703,224.315,223.9703,224.0392,2252.0
2024-09-12 13:30:00,227.59,227.96,227.49,227.96,1749.0,224.1673,224.5317,224.0688,224.5317,1749.0
2024-09-12 13:40:00,227.86,228.13,227.86,228.06,1513.0,224.4332,224.6992,224.4332,224.6302,1513.0
2024-09-12 13:50:00,227.9,228.27,227.9,228.06,7520.0,224.4726,224.8371,224.4726,224.6302,7520.0
2024-09-12 14:00:00,227.95,228.19,227.78,227.95,3712.0,224.5219,224.7583,224.3544,224.5219,3712.0
2024-09-12 14:10:00,227.95,228.01,227.76,227.95,3001.0,224.5219,224.581,224.3347,224.5219,3001.0
2024-09-12 14:20:00,227.92,228.15,227.89,227.99,3757.0,224.4923,224.7189,224.4628,224.5613,3757.0
2024-09-12 14:30:00,228.05,228.27,227.94,228.27,3570.0,224.6204,224.8371,224.512,224.8371,3570.0
2024-09-12 14:40:00,228.16,228.36,228.16,228.2,4370.0,224.7287,224.9257,224.7287,224.7681,4370.0
2024-09-12 14:50:00,228.1,228.1,227.45,227.68,2765.0,224.6696,224.6696,224.0294,224.2559,2765.0
2024-09-12 15:00:00,227.78,227.81,227.19,227.19,6387.0,224.3544,224.384,223.7733,223.7733,6387.0
2024-09-12 15:10:00,227.19,228.05,227.19,228.05,8374.0,223.7733,224.6204,223.7733,224.6204,8374.0
2024-09-12 15:20:00,228.09,228.67,228.08,228.62,3115.0,224.6598,225.2311,224.6499,225.1818,3115.0
2024-09-12 15:30:00,228.46,228.61,228.27,228.52,19009.0,225.0242,225.172,224.8371,225.0833,19009.0
2024-09-12 15:40:00,228.45,228.7,228.2,228.21,13503.0,225.0144,225.2606,224.7681,224.778,13503.0
2024-09-12 15:50:00,228.2,228.63,227.96,228.29,54216.0,224.7681,225.1917,224.5317,224.8568,54216.0
2024-09-13 09:30:00,228.44,229.61,228.03,228.67,8745.0,225.0045,226.1569,224.6007,225.2311,8745.0
2024-09-13 09:40:00,228.29,228.83,227.79,228.74,5634.0,224.8568,225.3886,224.3643,225.3,5634.0
2024-09-13 09:50:00,228.51,229.32,228.23,229.32,3215.0,225.0735,225.8713,224.7977,225.8713,3215.0
2024-09-13 10:00:00,228.74,229.15,228.0,228.35,5469.0,225.3,225.7038,224.5711,224.9159,5469.0
2024-09-13 10:10:00,228.58,229.19,228.57,229.01,6456.0,225.1424,225.7432,225.1326,225.5659,6456.0
2024-09-13 10:20:00,229.12,229.42,228.94,229.23,6349.0,225.6743,225.9698,225.497,225.7826,6349.0
2024-09-13 10:30:00,229.29,229.47,228.88,229.12,19381.0,225.8417,226.019,225.4379,225.6743,19381.0
2024-09-13 10:40:00,229.13,229.54,229.03,229.46,6068.0,225.6841,226.088,225.5856,226.0092,6068.0
2024-09-13 10:50:00,229.48,229.72,229.18,229.34,5803.0,226.0289,226.2653,225.7334,225.891,5803.0
2024-09-13 11:00:00,229.33,229.6,228.69,228.69,3215.0,225.8811,226.1471,225.2508,225.2508,3215.0
2024-09-13 11:10:00,228.91,229.0,228.19,228.86,17730.0,225.4674,225.5561,224.7583,225.4182,17730.0
2024-09-13 11:20:00,228.89,229.95,228.89,229.84,2632.0,225.4477,226.4918,225.4477,226.3835,2632.0
2024-09-13 11:30:00,229.75,230.49,229.75,230.49,4695.0,226.2948,227.0237,226.2948,227.0237,4695.0
2024-09-13 11:40:00,230.42,230.89,230.38,230.89,11343.0,226.9547,227.4177,226.9153,227.4177,11343.0
2024-09-13 11:50:00,230.76,231.02,230.64,230.65,6273.0,227.2896,227.5457,227.1714,227.1813,6273.0
2024-09-13 12:00:00,230.65,230.65,229.43,229.84,9038.0,227.1813,227.1813,225.9796,226.3835,9038.0
2024-09-13 12:10:00,229.73,230.06,229.36,230.06,4091.0,226.2751,226.6001,225.9107,226.6001,4091.0
2024-09-13 12:20:00,229.87,230.15,229.7,230.0,2818.0,226.413,226.6888,226.2456,226.5411,2818.0
2024-09-13 12:30:00,229.8,229.89,229.65,229.7,3167.0,226.3441,226.4327,226.1963,226.2456,3167.0
2024-09-13 12:40:00,229.69,229.76,229.54,229.68,3600.0,226.2357,226.3047,226.088,226.2259,3600.0
2024-09-13 12:50:00,229.52,229.79,229.21,229.26,5447.0,226.0683,226.3342,225.7629,225.8122,5447.0
2024-09-13 13:00:00,229.4,229.53,229.34,229.34,2830.0,225.9501,226.0781,225.891,225.891,2830.0
2024-09-13 13:10:00,229.47,229.8,229.27,229.77,4961.0,226.019,226.3441,225.822,226.3145,4961.0
2024-09-13 13:20:00,229.72,229.92,229.57,229.92,5411.0,226.2653,226.4623,226.1175,226.4623,5411.0
2024-09-13 13:30:00,229.88,230.08,229.73,229.97,3147.0,226.4229,226.6198,226.2751,226.5115,3147.0
2024-09-13 13:40:00,229.93,230.12,229.87,229.88,3662.0,226.4721,226.6592,226.413,226.4229,3662.0
2024-09-13 13:50:00,229.82,229.98,229.64,229.64,2416.0,226.3638,226.5214,226.1865,226.1865,2416.0
2024-09-13 14:00:00,229.65,229.67,229.27,229.53,5188.0,226.1963,226.216,225.822,226.0781,5188.0
2024-09-13 14:10:00,229.44,229.55,229.4,229.41,3182.0,225.9895,226.0978,225.9501,225.9599,3182.0
2024-09-13 14:20:00,229.41,229.41,228.9,229.2,4094.0,225.9599,225.9599,225.4576,225.7531,4094.0
2024-09-13 14:30:00,229.07,229.39,229.07,229.34,3768.0,225.625,225.9402,225.625,225.891,3768.0
2024-09-13 14:40:00,229.36,229.36,229.06,229.13,4802.0,225.9107,225.9107,225.6152,225.6841,4802.0
2024-09-13 14:50:00,229.14,229.15,229.0,229.0,2997.0,225.694,225.7038,225.5561,225.5561,2997.0
2024-09-13 15:00:00,229.0,229.14,228.74,228.9,6933.0,225.5561,225.694,225.3,225.4576,6933.0
2024-09-13 15:10:00,228.88,229.19,228.75,229.02,6455.0,225.4379,225.7432,225.3098,225.5758,6455.0
2024-09-13 15:20:00,229.0,229.28,228.77,228.97,9094.0,225.5561,225.8319,225.3295,225.5265,9094.0
2024-09-13 15:30:00,228.91,228.97,228.67,228.93,10497.0,225.4674,225.5265,225.2311,225.4871,10497.0
2024-09-13 15:40:00,228.95,229.17,228.79,229.05,9747.0,225.5068,225.7235,225.3492,225.6053,9747.0
2024-09-13 15:50:00,229.04,229.93,229.03,229.81,74499.0,225.5955,226.4721,225.5856,226.3539,74499.0
2024-09-16 09:30:00,231.99,234.28,231.65,232.36,12640.0,228.5011,230.7567,228.1662,228.8656,12640.0
2024-09-16 09:40:00,232.3,232.3,231.2,231.9,10982.0,228.8065,228.8065,227.723,228.4125,10982.0
2024-09-16 09:50:00,231.85,232.32,231.45,231.8,4671.0,228.3632,228.8262,227.9692,228.314,4671.0
2024-09-16 10:00:00,231.78,232.06,231.02,231.51,11772.0,228.2943,228.5701,227.5457,228.0283,11772.0
2024-09-16 10:10:00,231.34,231.47,230.92,231.04,2830.0,227.8609,227.9889,227.4472,227.5654,2830.0
2024-09-16 10:20:00,231.03,231.14,230.65,230.74,656.0,227.5556,227.6639,227.1813,227.2699,656.0
2024-09-16 10:30:00,230.46,230.8,230.07,230.07,14146.0,226.9941,227.329,226.61,226.61,14146.0
2024-09-16 10:40:00,230.16,230.69,229.99,230.55,6471.0,226.6986,227.2207,226.5312,227.0828,6471.0
2024-09-16 10:50:00,230.46,230.48,230.0,230.42,5041.0,226.9941,227.0138,226.5411,226.9547,5041.0
2024-09-16 11:00:00,230.55,230.67,230.46,230.65,1964.0,227.0828,227.201,226.9941,227.1813,1964.0
2024-09-16 11:10:00,230.65,230.68,229.85,229.89,3825.0,227.1813,227.2108,226.3933,226.4327,3825.0
2024-09-16 11:20:00,229.81,229.96,229.61,229.68,2325.0,226.3539,226.5017,226.1569,226.2259,2325.0
2024-09-16 11:30:00,229.64,230.15,229.63,230.0,3572.0,226.1865,226.6888,226.1766,226.5411,3572.0
2024-09-16 11:40:00,230.0,230.69,229.93,230.69,4049.0,226.5411,227.2207,226.4721,227.2207,4049.0
2024-09-16 11:50:00,230.69,231.16,230.69,231.08,5079.0,227.2207,227.6836,227.2207,227.6048,5079.0
2024-09-16 12:00:00,231.0,231.18,230.63,230.66,5301.0,227.526,227.7033,227.1616,227.1911,5301.0
2024-09-16 12:10:00,230.78,231.04,230.66,230.96,3387.0,227.3093,227.5654,227.1911,227.4866,3387.0
2024-09-16 12:20:00,231.04,231.17,230.85,231.1,3208.0,227.5654,227.6935,227.3783,227.6245,3208.0
2024-09-16 12:30:00,231.17,231.4,230.86,231.28,9715.0,227.6935,227.92,227.3881,227.8018,9715.0
2024-09-16 12:40:00,231.4,231.41,231.27,231.34,1400.0,227.92,227.9298,227.792,227.8609,1400.0
2024-09-16 12:50:00,231.39,231.39,231.24,231.31,1651.0,227.9101,227.9101,227.7624,227.8313,1651.0
2024-09-16 13:00:00,231.24,231.37,231.22,231.37,1686.0,227.7624,227.8904,227.7427,227.8904,1686.0
2024-09-16 13:10:00,231.4,231.69,231.31,231.62,3504.0,227.92,228.2056,227.8313,228.1367,3504.0
2024-09-16 13:20:00,231.6,231.97,231.55,231.97,3198.0,228.117,228.4814,228.0677,228.4814,3198.0
2024-09-16 13:30:00,231.99,232.06,231.82,232.02,1104.0,228.5011,228.5701,228.3337,228.5307,1104.0
2024-09-16 13:40:00,232.01,232.08,231.45,231.53,3720.0,228.5208,228.5898,227.9692,228.048,3720.0
2024-09-16 13:50:00,231.63,232.04,231.52,232.01,6923.0,228.1465,228.5504,228.0382,228.5208,6923.0
2024-09-16 14:00:00,231.96,232.02,231.79,231.8,2479.0,228.4716,228.5307,228.3041,228.314,2479.0
2024-09-16 14:10:00,231.89,231.89,231.65,231.66,1678.0,228.4026,228.4026,228.1662,228.1761,1678.0
2024-09-16 14:20:00,231.73,231.86,231.59,231.73,6021.0,228.245,228.3731,228.1071,228.245,6021.0
2024-09-16 14:30:00,231.8,232.06,231.8,231.98,4560.0,228.314,228.5701,228.314,228.4913,4560.0
2024-09-16 14:40:00,232.0,232.03,231.83,231.97,2731.0,228.511,228.5405,228.3435,228.4814,2731.0
2024-09-16 14:50:00,232.04,232.06,231.85,231.96,4176.0,228.5504,228.5701,228.3632,228.4716,4176.0
2024-09-16 15:00:00,231.96,231.96,231.54,231.65,5124.0,228.4716,228.4716,228.0579,228.1662,5124.0
2024-09-16 15:10:00,231.61,231.61,231.35,231.43,4061.0,228.1268,228.1268,227.8707,227.9495,4061.0
2024-09-16 15:20:00,231.43,231.46,231.2,231.46,6343.0,227.9495,227.9791,227.723,227.9791,6343.0
2024-09-16 15:30:00,231.59,231.97,231.57,231.85,5575.0,228.1071,228.4814,228.0874,228.3632,5575.0
2024-09-16 15:40:00,231.85,232.08,231.84,231.94,8606.0,228.3632,228.5898,228.3534,228.4519,8606.0
2024-09-16 15:50:00,231.95,232.18,231.6,231.79,51940.0,228.4617,228.6883,228.117,228.3041,51940.0
2024-09-17 09:30:00,229.94,230.56,228.51,228.7,11931.0,226.482,227.0926,225.0735,225.2606,11931.0
2024-09-17 09:40:00,228.3,228.33,227.43,228.05,5876.0,224.8666,224.8962,224.0097,224.6204,5876.0
2024-09-17 09:50:00,228.08,228.32,227.73,227.86,5690.0,224.6499,224.8863,224.3052,224.4332,5690.0
2024-09-17 10:00:00,227.69,229.02,227.68,229.02,16360.0,224.2658,225.5758,224.2559,225.5758,16360.0
2024-09-17 10:10:00,229.13,229.44,229.05,229.38,3315.0,225.6841,225.9895,225.6053,225.9304,3315.0
2024-09-17 10:20:00,229.55,229.61,228.91,229.07,3699.0,226.0978,226.1569,225.4674,225.625,3699.0
2024-09-17 10:30:00,228.71,229.25,228.71,229.13,2914.0,225.2705,225.8023,225.2705,225.6841,2914.0
2024-09-17 10:40:00,229.11,229.2,228.77,229.07,5605.0,225.6644,225.7531,225.3295,225.625,5605.0
2024-09-17 10:50:00,228.97,229.01,228.76,228.91,1025.0,225.5265,225.5659,225.3197,225.4674,1025.0
2024-09-17 11:00:00,228.91,229.82,228.91,229.81,3165.0,225.4674,226.3638,225.4674,226.3539,3165.0
2024-09-17 11:10:00,229.71,229.89,229.56,229.81,2057.0,226.2554,226.4327,226.1077,226.3539,2057.0
2024-09-17 11:20:00,229.82,230.38,229.82,230.29,3724.0,226.3638,226.9153,226.3638,226.8267,3724.0
2024-09-17 11:30:00,230.33,230.67,230.33,230.67,1894.0,226.8661,227.201,226.8661,227.201,1894.0
2024-09-17 11:40:00,230.43,230.65,230.17,230.38,2721.0,226.9646,227.1813,226.7085,226.9153,2721.0
2024-09-17 11:50:00,230.39,230.56,230.16,230.55,12761.0,226.9252,227.0926,226.6986,227.0828,12761.0
2024-09-17 12:00:00,230.55,230.81,230.48,230.63,4958.0,227.0828,227.3389,227.0138,227.1616,4958.0
2024-09-17 12:10:00,230.51,230.65,230.37,230.42,2036.0,227.0434,227.1813,226.9055,226.9547,2036.0
2024-09-17 12:20:00,230.44,230.52,230.22,230.22,3353.0,226.9744,227.0532,226.7577,226.7577,3353.0
2024-09-17 12:30:00,230.16,230.16,229.97,230.02,1340.0,226.6986,226.6986,226.5115,226.5607,1340.0
2024-09-17 12:40:00,230.01,230.02,229.17,229.24,3389.0,226.5509,226.5607,225.7235,225.7925,3389.0
2024-09-17 12:50:00,229.15,229.37,228.94,229.23,5009.0,225.7038,225.9205,225.497,225.7826,5009.0
2024-09-17 13:00:00,229.2,229.37,229.15,229.17,1455.0,225.7531,225.9205,225.7038,225.7235,1455.0
2024-09-17 13:10:00,229.2,229.48,229.14,229.39,4825.0,225.7531,226.0289,225.694,225.9402,4825.0
2024-09-17 13:20:00,229.22,229.78,229.22,229.71,3040.0,225.7728,226.3244,225.7728,226.2554,3040.0
2024-09-17 13:30:00,229.69,229.69,229.44,229.58,2268.0,226.2357,226.2357,225.9895,226.1274,2268.0
2024-09-17 13:40:00,229.58,229.73,229.24,229.73,2727.0,226.1274,226.2751,225.7925,226.2751,2727.0
2024-09-17 13:50:00,229.83,230.11,229.8,229.99,2445.0,226.3736,226.6494,226.3441,226.5312,2445.0
2024-09-17 14:00:00,230.0,230.14,229.99,230.14,800.0,226.5411,226.6789,226.5312,226.6789,800.0
2024-09-17 14:10:00,229.93,230.1,229.88,230.02,1472.0,226.4721,226.6395,226.4229,226.5607,1472.0
2024-09-17 14:20:00,229.99,230.1,229.73,229.85,2992.0,226.5312,226.6395,226.2751,226.3933,2992.0
2024-09-17 14:30:00,229.58,229.99,229.58,229.98,2679.0,226.1274,226.5312,226.1274,226.5214,2679.0
2024-09-17 14:40:00,229.95,230.06,229.64,229.64,3137.0,226.4918,226.6001,226.1865,226.1865,3137.0
2024-09-17 14:50:00,229.78,229.99,229.69,229.9,3269.0,226.3244,226.5312,226.2357,226.4426,3269.0
2024-09-17 15:00:00,229.91,230.01,229.63,229.72,6283.0,226.4524,226.5509,226.1766,226.2653,6283.0
2024-09-17 15:10:00,229.78,230.11,229.69,229.74,5169.0,226.3244,226.6494,226.2357,226.285,5169.0
2024-09-17 15:20:00,229.54,229.54,228.6,228.88,9521.0,226.088,226.088,225.1621,225.4379,9521.0
2024-09-17 15:30:00,229.0,229.21,228.75,229.12,12561.0,225.5561,225.7629,225.3098,225.6743,12561.0
2024-09-17 15:40:00,229.12,229.89,229.06,229.89,17988.0,225.6743,226.4327,225.6152,226.4327,17988.0
2024-09-17 15:50:00,229.83,230.04,229.5,229.88,38981.0,226.3736,226.5804,226.0486,226.4229,38981.0
2024-09-18 09:30:00,230.47,230.53,228.45,228.61,13500.0,227.004,227.0631,225.0144,225.172,13500.0
2024-09-18 09:40:00,229.66,230.44,229.08,229.08,3886.0,226.2062,226.9744,225.6349,225.6349,3886.0
2024-09-18 09:50:00,229.01,229.01,228.81,228.97,1196.0,225.5659,225.5659,225.3689,225.5265,1196.0
2024-09-18 10:00:00,229.09,229.67,229.06,229.67,4044.0,225.6447,226.216,225.6152,226.216,4044.0
2024-09-18 10:10:00,229.76,229.77,229.5,229.56,2021.0,226.3047,226.3145,226.0486,226.1077,2021.0
2024-09-18 10:20:00,229.69,229.92,229.53,229.88,11681.0,226.2357,226.4623,226.0781,226.4229,11681.0
2024-09-18 10:30:00,229.6,229.75,228.68,228.98,4430.0,226.1471,226.2948,225.2409,225.5364,4430.0
2024-09-18 10:40:00,228.94,229.4,228.94,229.18,2565.0,225.497,225.9501,225.497,225.7334,2565.0
2024-09-18 10:50:00,229.18,229.48,229.14,229.48,3871.0,225.7334,226.0289,225.694,226.0289,3871.0
2024-09-18 11:00:00,229.65,229.95,229.41,229.95,3169.0,226.1963,226.4918,225.9599,226.4918,3169.0
2024-09-18 11:10:00,229.99,230.24,229.84,230.1,5096.0,226.5312,226.7774,226.3835,226.6395,5096.0
2024-09-18 11:20:00,230.0,230.13,229.88,230.13,2824.0,226.5411,226.6691,226.4229,226.6691,2824.0
2024-09-18 11:30:00,230.03,230.15,229.75,229.78,2220.0,226.5706,226.6888,226.2948,226.3244,2220.0
2024-09-18 11:40:00,229.78,229.98,229.5,229.78,8340.0,226.3244,226.5214,226.0486,226.3244,8340.0
2024-09-18 11:50:00,229.77,229.83,229.43,229.78,2939.0,226.3145,226.3736,225.9796,226.3244,2939.0
2024-09-18 12:00:00,229.57,229.77,229.57,229.71,1706.0,226.1175,226.3145,226.1175,226.2554,1706.0
2024-09-18 12:10:00,229.65,230.13,229.64,230.1,2512.0,226.1963,226.6691,226.1865,226.6395,2512.0
2024-09-18 12:20:00,229.98,230.12,229.83,230.01,2357.0,226.5214,226.6592,226.3736,226.5509,2357.0
2024-09-18 12:30:00,230.12,230.33,230.04,230.12,4523.0,226.6592,226.8661,226.5804,226.6592,4523.0
2024-09-18 12:40:00,230.02,230.25,230.01,230.23,3687.0,226.5607,226.7873,226.5509,226.7676,3687.0
2024-09-18 12:50:00,230.38,230.38,229.76,229.76,3279.0,226.9153,226.9153,226.3047,226.3047,3279.0
2024-09-18 13:00:00,230.05,230.23,229.97,230.02,2351.0,226.5903,226.7676,226.5115,226.5607,2351.0
2024-09-18 13:10:00,230.08,230.4,230.03,230.25,5956.0,226.6198,226.935,226.5706,226.7873,5956.0
2024-09-18 13:20:00,230.22,230.22,229.97,229.97,2529.0,226.7577,226.7577,226.5115,226.5115,2529.0
2024-09-18 13:30:00,230.01,230.31,229.81,230.06,11548.0,226.5509,226.8464,226.3539,226.6001,11548.0
2024-09-18 13:40:00,230.05,230.22,230.05,230.16,1977.0,226.5903,226.7577,226.5903,226.6986,1977.0
2024-09-18 13:50:00,230.12,230.4,230.1,230.3,16118.0,226.6592,226.935,226.6395,226.8365,16118.0
2024-09-18 14:00:00,230.3,232.03,229.63,231.59,48021.0,226.8365,228.5405,226.1766,228.1071,48021.0
2024-09-18 14:10:00,231.61,231.82,231.01,231.43,14076.0,228.1268,228.3337,227.5359,227.9495,14076.0
2024-09-18 14:20:00,231.42,231.61,230.75,231.21,2433.0,227.9397,228.1268,227.2798,227.7329,2433.0
2024-09-18 14:30:00,231.16,231.22,230.46,230.46,3160.0,227.6836,227.7427,226.9941,226.9941,3160.0
2024-09-18 14:40:00,230.22,230.58,229.73,230.4,6349.0,226.7577,227.1123,226.2751,226.935,6349.0
2024-09-18 14:50:00,230.08,230.51,229.61,229.61,2577.0,226.6198,227.0434,226.1569,226.1569,2577.0
2024-09-18 15:00:00,229.71,229.9,229.29,229.54,5449.0,226.2554,226.4426,225.8417,226.088,5449.0
2024-09-18 15:10:00,229.79,230.39,229.75,230.2,5833.0,226.3342,226.9252,226.2948,226.738,5833.0
2024-09-18 15:20:00,229.87,230.63,229.26,230.58,5150.0,226.413,227.1616,225.8122,227.1123,5150.0
2024-09-18 15:30:00,230.3,230.3,229.32,229.46,7811.0,226.8365,226.8365,225.8713,226.0092,7811.0
2024-09-18 15:40:00,229.42,229.58,228.78,229.23,14952.0,225.9698,226.1274,225.3394,225.7826,14952.0
2024-09-18 15:50:00,229.25,230.02,229.25,229.79,21913.0,225.8023,226.5607,225.8023,226.3342,21913.0
2024-09-19 09:30:00,231.28,231.71,229.93,230.14,6387.0,227.8018,228.2253,226.4721,226.6789,6387.0
2024-09-19 09:40:00,230.08,230.08,228.97,230.0,3378.0,226.6198,226.6198,225.5265,226.5411,3378.0
2024-09-19 09:50:00,229.76,230.16,229.39,230.14,1858.0,226.3047,226.6986,225.9402,226.6789,1858.0
2024-09-19 10:00:00,230.17,230.2,229.67,229.79,4372.0,226.7085,226.738,226.216,226.3342,4372.0
2024-09-19 10:10:00,229.88,230.01,229.58,229.91,4310.0,226.4229,226.5509,226.1274,226.4524,4310.0
2024-09-19 10:20:00,230.0,230.08,229.11,229.69,6708.0,226.5411,226.6198,225.6644,226.2357,6708.0
2024-09-19 10:30:00,229.93,230.11,229.81,229.94,5321.0,226.4721,226.6494,226.3539,226.482,5321.0
2024-09-19 10:40:00,229.88,229.91,229.6,229.73,1818.0,226.4229,226.4524,226.1471,226.2751,1818.0
2024-09-19 10:50:00,229.66,229.86,229.56,229.86,2251.0,226.2062,226.4032,226.1077,226.4032,2251.0
2024-09-19 11:00:00,229.82,230.0,229.57,229.57,3292.0,226.3638,226.5411,226.1175,226.1175,3292.0
2024-09-19 11:10:00,229.69,229.78,229.37,229.6,5716.0,226.2357,226.3244,225.9205,226.1471,5716.0
2024-09-19 11:20:00,229.7,229.77,229.13,229.19,7548.0,226.2456,226.3145,225.6841,225.7432,7548.0
2024-09-19 11:30:00,229.11,229.11,228.91,228.94,1707.0,225.6644,225.6644,225.4674,225.497,1707.0
2024-09-19 11:40:00,229.11,229.2,228.99,229.0,3605.0,225.6644,225.7531,225.5462,225.5561,3605.0
2024-09-19 11:50:00,229.0,229.33,228.88,229.25,7333.0,225.5561,225.8811,225.4379,225.8023,7333.0
2024-09-19 12:00:00,229.4,229.78,229.4,229.52,3529.0,225.9501,226.3244,225.9501,226.0683,3529.0
2024-09-19 12:10:00,229.52,229.96,229.47,229.96,3791.0,226.0683,226.5017,226.019,226.5017,3791.0
2024-09-19 12:20:00,229.81,229.9,229.64,229.67,2541.0,226.3539,226.4426,226.1865,226.216,2541.0
2024-09-19 12:30:00,229.8,230.02,229.62,229.8,5411.0,226.3441,226.5607,226.1668,226.3441,5411.0
2024-09-19 12:40:00,229.8,230.05,229.74,229.95,10067.0,226.3441,226.5903,226.285,226.4918,10067.0
2024-09-19 12:50:00,229.91,229.95,229.72,229.77,2634.0,226.4524,226.4918,226.2653,226.3145,2634.0
2024-09-19 13:00:00,229.98,230.68,229.97,230.63,26821.0,226.5214,227.2108,226.5115,227.1616,26821.0
2024-09-19 13:10:00,230.65,230.78,230.55,230.69,1942.0,227.1813,227.3093,227.0828,227.2207,1942.0
2024-09-19 13:20:00,230.69,230.69,230.37,230.58,2587.0,227.2207,227.2207,226.9055,227.1123,2587.0
2024-09-19 13:30:00,230.76,231.06,230.76,230.9,1900.0,227.2896,227.5851,227.2896,227.4275,1900.0
2024-09-19 13:40:00,230.99,231.03,230.89,231.03,2984.0,227.5162,227.5556,227.4177,227.5556,2984.0
2024-09-19 13:50:00,231.08,231.12,230.89,230.98,4981.0,227.6048,227.6442,227.4177,227.5063,4981.0
2024-09-19 14:00:00,230.89,230.91,230.65,230.69,11223.0,227.4177,227.4374,227.1813,227.2207,11223.0
2024-09-19 14:10:00,230.71,230.83,230.63,230.83,2786.0,227.2404,227.3586,227.1616,227.3586,2786.0
2024-09-19 14:20:00,230.83,230.94,230.76,230.86,4947.0,227.3586,227.4669,227.2896,227.3881,4947.0
2024-09-19 14:30:00,230.86,231.3,230.79,231.18,6686.0,227.3881,227.8215,227.3192,227.7033,6686.0
2024-09-19 14:40:00,231.26,231.29,231.02,231.05,3555.0,227.7821,227.8116,227.5457,227.5753,3555.0
2024-09-19 14:50:00,231.0,231.72,231.0,231.63,4401.0,227.526,228.2352,227.526,228.1465,4401.0
2024-09-19 15:00:00,231.7,231.74,231.43,231.51,5440.0,228.2155,228.2549,227.9495,228.0283,5440.0
2024-09-19 15:10:00,231.53,231.74,231.45,231.49,6080.0,228.048,228.2549,227.9692,228.0086,6080.0
2024-09-19 15:20:00,231.54,231.61,231.19,231.37,6895.0,228.0579,228.1268,227.7132,227.8904,6895.0
2024-09-19 15:30:00,231.26,231.55,231.13,231.43,8809.0,227.7821,228.0677,227.6541,227.9495,8809.0
2024-09-19 15:40:00,231.37,231.5,231.0,231.19,16048.0,227.8904,228.0185,227.526,227.7132,16048.0
2024-09-19 15:50:00,231.15,231.26,230.44,230.46,76235.0,227.6738,227.7821,226.9744,226.9941,76235.0
2024-09-20 09:30:00,229.75,230.37,229.42,230.37,121548.0,226.2948,226.9055,225.9698,226.9055,121548.0
2024-09-20 09:40:00,230.35,230.54,229.5,229.5,2222.0,226.8858,227.0729,226.0486,226.0486,2222.0
2024-09-20 09:50:00,229.31,229.66,229.23,229.24,2475.0,225.8614,226.2062,225.7826,225.7925,2475.0
2024-09-20 10:00:00,229.45,229.8,229.23,229.6,12054.0,225.9993,226.3441,225.7826,226.1471,12054.0
2024-09-20 10:10:00,229.61,230.73,229.4,230.73,2599.0,226.1569,227.2601,225.9501,227.2601,2599.0
2024-09-20 10:20:00,230.8,231.03,230.2,230.46,6330.0,227.329,227.5556,226.738,226.9941,6330.0
2024-09-20 10:30:00,230.66,231.01,230.62,230.88,3937.0,227.1911,227.5359,227.1517,227.4078,3937.0
2024-09-20 10:40:00,230.91,231.25,230.9,231.0,7188.0,227.4374,227.7723,227.4275,227.526,7188.0
2024-09-20 10:50:00,231.2,231.31,230.93,231.04,2701.0,227.723,227.8313,227.4571,227.5654,2701.0
2024-09-20 11:00:00,231.06,231.28,231.02,231.13,2869.0,227.5851,227.8018,227.5457,227.6541,2869.0
2024-09-20 11:10:00,231.21,231.26,230.97,231.26,5984.0,227.7329,227.7821,227.4965,227.7821,5984.0
2024-09-20 11:20:00,231.19,232.48,231.03,232.25,21576.0,227.7132,228.9838,227.5556,228.7572,21576.0
2024-09-20 11:30:00,232.16,232.26,231.65,231.88,8493.0,228.6686,228.7671,228.1662,228.3928,8493.0
2024-09-20 11:40:00,231.87,232.23,231.85,232.12,2734.0,228.3829,228.7375,228.3632,228.6292,2734.0
2024-09-20 11:50:00,232.02,232.02,231.66,231.7,2696.0,228.5307,228.5307,228.1761,228.2155,2696.0
2024-09-20 12:00:00,231.67,231.79,231.35,231.66,7282.0,228.1859,228.3041,227.8707,228.1761,7282.0
2024-09-20 12:10:00,231.52,231.66,231.23,231.35,5532.0,228.0382,228.1761,227.7526,227.8707,5532.0
2024-09-20 12:20:00,231.31,231.69,231.3,231.58,5373.0,227.8313,228.2056,227.8215,228.0973,5373.0
2024-09-20 12:30:00,231.67,232.11,231.67,231.96,3640.0,228.1859,228.6193,228.1859,228.4716,3640.0
2024-09-20 12:40:00,231.86,232.16,231.81,231.99,1450.0,228.3731,228.6686,228.3238,228.5011,1450.0
2024-09-20 12:50:00,232.01,232.2,232.01,232.02,2997.0,228.5208,228.708,228.5208,228.5307,2997.0
2024-09-20 13:00:00,232.09,232.19,231.97,232.15,2859.0,228.5996,228.6981,228.4814,228.6587,2859.0
2024-09-20 13:10:00,231.97,232.48,231.97,232.34,2420.0,228.4814,228.9838,228.4814,228.8459,2420.0
2024-09-20 13:20:00,232.33,232.44,232.16,232.32,3284.0,228.836,228.9444,228.6686,228.8262,3284.0
2024-09-20 13:30:00,232.4,232.49,232.13,232.13,4677.0,228.905,228.9936,228.639,228.639,4677.0
2024-09-20 13:40:00,232.16,232.81,232.04,232.54,14977.0,228.6686,229.3088,228.5504,229.0429,14977.0
2024-09-20 13:50:00,232.46,232.79,232.33,232.34,7965.0,228.9641,229.2891,228.836,228.8459,7965.0
2024-09-20 14:00:00,232.3,232.3,231.53,231.53,6056.0,228.8065,228.8065,228.048,228.048,6056.0
2024-09-20 14:10:00,231.64,231.72,231.41,231.72,5082.0,228.1564,228.2352,227.9298,228.2352,5082.0
2024-09-20 14:20:00,231.66,231.79,231.55,231.55,5477.0,228.1761,228.3041,228.0677,228.0677,5477.0
2024-09-20 14:30:00,231.51,231.65,231.18,231.43,4623.0,228.0283,228.1662,227.7033,227.9495,4623.0
2024-09-20 14:40:00,231.34,231.83,231.33,231.64,3706.0,227.8609,228.3435,227.851,228.1564,3706.0
2024-09-20 14:50:00,231.61,231.99,231.54,231.77,6706.0,228.1268,228.5011,228.0579,228.2844,6706.0
2024-09-20 15:00:00,231.62,231.87,231.62,231.76,2817.0,228.1367,228.3829,228.1367,228.2746,2817.0
2024-09-20 15:10:00,231.74,232.06,231.42,232.06,3996.0,228.2549,228.5701,227.9397,228.5701,3996.0
2024-09-20 15:20:00,232.11,232.54,232.05,232.41,9584.0,228.6193,229.0429,228.5602,228.9148,9584.0
2024-09-20 15:30:00,232.41,233.07,232.27,232.95,15138.0,228.9148,229.5649,228.7769,229.4467,15138.0
2024-09-20 15:40:00,232.89,233.4,232.74,233.36,27404.0,229.3876,229.8899,229.2398,229.8505,27404.0
2024-09-20 15:50:00,233.36,233.57,232.71,233.15,107064.0,229.8505,230.0574,229.2103,229.6437,107064.0
2024-09-23 09:30:00,233.42,235.35,233.17,234.51,11394.0,229.9096,231.8106,229.6634,230.9832,11394.0
2024-09-23 09:40:00,233.75,235.25,233.75,234.65,23812.0,230.2347,231.7121,230.2347,231.1211,23812.0
2024-09-23 09:50:00,233.75,234.36,233.23,233.44,3283.0,230.2347,230.8355,229.7225,229.9293,3283.0
2024-09-23 10:00:00,233.43,234.4,233.27,234.24,7561.0,229.9195,230.8749,229.7619,230.7173,7561.0
2024-09-23 10:10:00,234.07,234.48,234.07,234.36,5266.0,230.5498,230.9537,230.5498,230.8355,5266.0
2024-09-23 10:20:00,234.43,234.97,234.43,234.89,2723.0,230.9044,231.4363,230.9044,231.3575,2723.0
2024-09-23 10:30:00,234.61,235.03,234.61,234.78,5281.0,231.0817,231.4954,231.0817,231.2492,5281.0
2024-09-23 10:40:00,235.03,235.39,234.95,235.05,4094.0,231.4954,231.85,231.4166,231.5151,4094.0
2024-09-23 10:50:00,235.05,235.78,234.91,235.65,4207.0,231.5151,232.2341,231.3772,232.1061,4207.0
2024-09-23 11:00:00,235.63,235.75,235.47,235.52,5537.0,232.0864,232.2046,231.9288,231.978,5537.0
2024-09-23 11:10:00,235.48,235.61,235.35,235.44,5932.0,231.9386,232.0667,231.8106,231.8992,5932.0
2024-09-23 11:20:00,235.61,235.72,235.5,235.59,4073.0,232.0667,232.175,231.9583,232.047,4073.0
2024-09-23 11:30:00,235.58,235.7,235.5,235.69,3511.0,232.0371,232.1553,231.9583,232.1455,3511.0
2024-09-23 11:40:00,235.72,235.97,235.64,235.97,2466.0,232.175,232.4213,232.0962,232.4213,2466.0
2024-09-23 11:50:00,235.91,236.08,235.87,236.05,3698.0,232.3622,232.5296,232.3228,232.5001,3698.0
2024-09-23 12:00:00,236.11,236.55,236.03,236.55,3331.0,232.5592,232.9925,232.4804,232.9925,3331.0
2024-09-23 12:10:00,236.61,236.63,236.33,236.5,7226.0,233.0516,233.0713,232.7759,232.9433,7226.0
2024-09-23 12:20:00,236.51,236.52,236.18,236.21,4527.0,232.9531,232.963,232.6281,232.6577,4527.0
2024-09-23 12:30:00,236.35,236.61,236.34,236.52,3726.0,232.7956,233.0516,232.7857,232.963,3726.0
2024-09-23 12:40:00,236.51,236.51,236.07,236.15,7830.0,232.9531,232.9531,232.5198,232.5986,7830.0
2024-09-23 12:50:00,236.15,236.25,236.13,236.21,5013.0,232.5986,232.6971,232.5789,232.6577,5013.0
2024-09-23 13:00:00,236.18,236.18,235.82,236.04,5001.0,232.6281,232.6281,232.2735,232.4902,5001.0
2024-09-23 13:10:00,236.04,236.21,236.04,236.14,2839.0,232.4902,232.6577,232.4902,232.5887,2839.0
2024-09-23 13:20:00,236.06,236.25,235.95,236.25,2812.0,232.5099,232.6971,232.4016,232.6971,2812.0
2024-09-23 13:30:00,236.24,236.48,236.24,236.44,2165.0,232.6872,232.9236,232.6872,232.8842,2165.0
2024-09-23 13:40:00,236.38,236.48,236.17,236.23,5544.0,232.8251,232.9236,232.6183,232.6774,5544.0
2024-09-23 13:50:00,236.24,236.4,236.18,236.37,3061.0,232.6872,232.8448,232.6281,232.8153,3061.0
2024-09-23 14:00:00,236.35,236.55,236.3,236.5,3419.0,232.7956,232.9925,232.7463,232.9433,3419.0
2024-09-23 14:10:00,236.44,236.51,236.34,236.46,2669.0,232.8842,232.9531,232.7857,232.9039,2669.0
2024-09-23 14:20:00,236.48,236.69,236.48,236.63,3759.0,232.9236,233.1304,232.9236,233.0713,3759.0
2024-09-23 14:30:00,236.71,236.78,236.59,236.78,4609.0,233.1501,233.2191,233.0319,233.2191,4609.0
2024-09-23 14:40:00,236.81,236.84,236.67,236.83,4121.0,233.2486,233.2782,233.1107,233.2683,4121.0
2024-09-23 14:50:00,236.78,237.13,236.77,237.13,5873.0,233.2191,233.5638,233.2092,233.5638,5873.0
2024-09-23 15:00:00,236.96,237.09,236.78,237.08,5159.0,233.3964,233.5244,233.2191,233.5146,5159.0
2024-09-23 15:10:00,237.14,237.56,237.07,237.38,8267.0,233.5737,233.9874,233.5047,233.8101,8267.0
2024-09-23 15:20:00,237.5,237.75,237.5,237.75,14032.0,233.9283,234.1745,233.9283,234.1745,14032.0
2024-09-23 15:30:00,237.74,237.96,237.62,237.79,22079.0,234.1646,234.3813,234.0465,234.2139,22079.0
2024-09-23 15:40:00,237.82,237.93,237.72,237.88,18879.0,234.2434,234.3518,234.1449,234.3025,18879.0
2024-09-23 15:50:00,237.85,238.07,237.44,237.73,75716.0,234.273,234.4897,233.8692,234.1548,75716.0
2024-09-24 09:30:00,237.36,237.64,235.71,235.71,9646.0,233.7904,234.0662,232.1652,232.1652,9646.0
2024-09-24 09:40:00,236.65,236.81,236.32,236.81,1198.0,233.091,233.2486,232.766,233.2486,1198.0
2024-09-24 09:50:00,236.69,237.16,236.53,236.91,1399.0,233.1304,233.5934,232.9728,233.3471,1399.0
2024-09-24 10:00:00,236.81,236.81,236.16,236.19,5488.0,233.2486,233.2486,232.6084,232.638,5488.0
2024-09-24 10:10:00,236.18,236.62,235.67,236.59,7427.0,232.6281,233.0615,232.1258,233.0319,7427.0
2024-09-24 10:20:00,236.83,237.14,236.83,237.0,5321.0,233.2683,233.5737,233.2683,233.4358,5321.0
2024-09-24 10:30:00,237.0,237.03,236.08,236.5,6230.0,233.4358,233.4653,232.5296,232.9433,6230.0
2024-09-24 10:40:00,236.33,236.85,236.28,236.55,5197.0,232.7759,233.288,232.7266,232.9925,5197.0
2024-09-24 10:50:00,236.53,236.54,236.09,236.18,2250.0,232.9728,232.9827,232.5395,232.6281,2250.0
2024-09-24 11:00:00,236.19,236.32,235.66,235.75,3593.0,232.638,232.766,232.1159,232.2046,3593.0
2024-09-24 11:10:00,235.86,235.99,235.64,235.84,2084.0,232.3129,232.441,232.0962,232.2932,2084.0
2024-09-24 11:20:00,235.76,235.76,235.27,235.28,6380.0,232.2144,232.2144,231.7318,231.7416,6380.0
2024-09-24 11:30:00,235.44,235.83,235.21,235.34,5336.0,231.8992,232.2834,231.6727,231.8007,5336.0
2024-09-24 11:40:00,235.34,235.44,234.83,234.91,3772.0,231.8007,231.8992,231.2984,231.3772,3772.0
2024-09-24 11:50:00,234.81,235.28,234.71,235.05,3697.0,231.2787,231.7416,231.1802,231.5151,3697.0
2024-09-24 12:00:00,234.87,234.87,234.6,234.67,1606.0,231.3378,231.3378,231.0719,231.1408,1606.0
2024-09-24 12:10:00,234.7,235.06,234.58,234.92,3785.0,231.1704,231.525,231.0522,231.3871,3785.0
2024-09-24 12:20:00,235.14,235.26,234.99,235.26,1406.0,231.6038,231.7219,231.456,231.7219,1406.0
2024-09-24 12:30:00,235.23,235.39,235.15,235.31,2261.0,231.6924,231.85,231.6136,231.7712,2261.0
2024-09-24 12:40:00,235.41,235.51,235.35,235.41,2652.0,231.8697,231.9682,231.8106,231.8697,2652.0
2024-09-24 12:50:00,235.43,235.43,235.19,235.19,1185.0,231.8894,231.8894,231.653,231.653,1185.0
2024-09-24 13:00:00,235.16,235.21,234.84,235.08,3952.0,231.6234,231.6727,231.3083,231.5447,3952.0
2024-09-24 13:10:00,235.08,235.19,235.0,235.04,2720.0,231.5447,231.653,231.4659,231.5053,2720.0
2024-09-24 13:20:00,235.05,235.05,234.88,234.96,1605.0,231.5151,231.5151,231.3477,231.4265,1605.0
2024-09-24 13:30:00,234.95,235.03,234.86,234.94,2456.0,231.4166,231.4954,231.328,231.4068,2456.0
2024-09-24 13:40:00,234.9,234.91,234.55,234.55,6879.0,231.3674,231.3772,231.0226,231.0226,6879.0
2024-09-24 13:50:00,234.51,234.51,234.04,234.28,3367.0,230.9832,230.9832,230.5203,230.7567,3367.0
2024-09-24 14:00:00,234.2,234.36,234.04,234.13,6581.0,230.6779,230.8355,230.5203,230.6089,6581.0
2024-09-24 14:10:00,234.13,234.14,233.82,233.82,7974.0,230.6089,230.6188,230.3036,230.3036,7974.0
2024-09-24 14:20:00,233.86,234.26,233.75,234.26,3592.0,230.343,230.737,230.2347,230.737,3592.0
2024-09-24 14:30:00,234.4,234.58,234.22,234.58,1600.0,230.8749,231.0522,230.6976,231.0522,1600.0
2024-09-24 14:40:00,234.66,234.66,234.15,234.22,10470.0,231.131,231.131,230.6286,230.6976,10470.0
2024-09-24 14:50:00,234.21,234.4,234.21,234.33,11663.0,230.6877,230.8749,230.6877,230.8059,11663.0
2024-09-24 15:00:00,234.33,234.4,234.32,234.39,15521.0,230.8059,230.8749,230.7961,230.865,15521.0
2024-09-24 15:10:00,234.4,234.4,234.17,234.34,16518.0,230.8749,230.8749,230.6483,230.8158,16518.0
2024-09-24 15:20:00,234.34,234.4,234.28,234.34,6737.0,230.8158,230.8749,230.7567,230.8158,6737.0
2024-09-24 15:30:00,234.34,234.62,233.98,234.07,14390.0,230.8158,231.0916,230.4612,230.5498,14390.0
2024-09-24 15:40:00,234.1,234.46,233.88,234.46,11954.0,230.5794,230.934,230.3627,230.934,11954.0
2024-09-24 15:50:00,234.36,235.37,234.33,234.94,77277.0,230.8355,231.8303,230.8059,231.4068,77277.0
2024-09-25 09:30:00,235.52,235.64,233.46,233.53,7986.0,231.978,232.0962,229.949,230.018,7986.0
2024-09-25 09:40:00,233.78,235.3,233.52,234.14,23259.0,230.2642,231.7613,230.0081,230.6188,23259.0
2024-09-25 09:50:00,234.67,234.77,234.2,234.35,18491.0,231.1408,231.2393,230.6779,230.8256,18491.0
2024-09-25 10:00:00,233.98,234.51,233.36,233.73,17611.0,230.4612,230.9832,229.8505,230.215,17611.0
2024-09-25 10:10:00,233.68,233.96,233.56,233.81,4887.0,230.1657,230.4415,230.0475,230.2938,4887.0
2024-09-25 10:20:00,233.77,233.87,233.4,233.54,4457.0,230.2544,230.3528,229.8899,230.0278,4457.0
2024-09-25 10:30:00,233.73,233.73,233.31,233.5,14074.0,230.215,230.215,229.8013,229.9884,14074.0
2024-09-25 10:40:00,233.65,233.65,233.24,233.39,3581.0,230.1362,230.1362,229.7323,229.8801,3581.0
2024-09-25 10:50:00,233.37,233.63,233.37,233.48,3083.0,229.8604,230.1165,229.8604,229.9687,3083.0
2024-09-25 11:00:00,233.6,233.94,233.39,233.39,4206.0,230.0869,230.4218,229.8801,229.8801,4206.0
2024-09-25 11:10:00,233.41,233.71,233.39,233.55,14503.0,229.8998,230.1953,229.8801,230.0377,14503.0
2024-09-25 11:20:00,233.66,233.86,233.5,233.61,3939.0,230.146,230.343,229.9884,230.0968,3939.0
2024-09-25 11:30:00,233.58,233.6,233.5,233.59,2651.0,230.0672,230.0869,229.9884,230.0771,2651.0
2024-09-25 11:40:00,233.59,233.63,233.31,233.63,3133.0,230.0771,230.1165,229.8013,230.1165,3133.0
2024-09-25 11:50:00,233.64,233.81,233.37,233.41,1738.0,230.1263,230.2938,229.8604,229.8998,1738.0
2024-09-25 12:00:00,233.37,233.54,233.08,233.22,2357.0,229.8604,230.0278,229.5747,229.7126,2357.0
2024-09-25 12:10:00,233.17,233.38,233.08,233.32,3066.0,229.6634,229.8702,229.5747,229.8111,3066.0
2024-09-25 12:20:00,233.37,233.37,233.02,233.06,15635.0,229.8604,229.8604,229.5156,229.555,15635.0
2024-09-25 12:30:00,233.16,233.42,233.03,233.16,5029.0,229.6535,229.9096,229.5255,229.6535,5029.0
2024-09-25 12:40:00,233.14,233.27,233.05,233.22,4837.0,229.6338,229.7619,229.5452,229.7126,4837.0
2024-09-25 12:50:00,233.35,233.57,233.24,233.47,6566.0,229.8407,230.0574,229.7323,229.9589,6566.0
2024-09-25 13:00:00,233.51,233.93,233.26,233.78,4665.0,229.9983,230.4119,229.752,230.2642,4665.0
2024-09-25 13:10:00,233.78,234.13,233.77,234.03,2660.0,230.2642,230.6089,230.2544,230.5104,2660.0
2024-09-25 13:20:00,234.03,234.14,233.76,233.83,6132.0,230.5104,230.6188,230.2445,230.3135,6132.0
2024-09-25 13:30:00,233.75,233.76,233.43,233.55,3831.0,230.2347,230.2445,229.9195,230.0377,3831.0
2024-09-25 13:40:00,233.61,233.71,233.43,233.55,4862.0,230.0968,230.1953,229.9195,230.0377,4862.0
2024-09-25 13:50:00,233.55,233.86,233.54,233.54,18621.0,230.0377,230.343,230.0278,230.0278,18621.0
2024-09-25 14:00:00,233.73,233.73,233.52,233.65,3032.0,230.215,230.215,230.0081,230.1362,3032.0
2024-09-25 14:10:00,233.65,233.65,233.23,233.25,4333.0,230.1362,230.1362,229.7225,229.7422,4333.0
2024-09-25 14:20:00,233.28,233.34,233.15,233.27,2077.0,229.7717,229.8308,229.6437,229.7619,2077.0
2024-09-25 14:30:00,233.26,233.53,233.2,233.2,6644.0,229.752,230.018,229.6929,229.6929,6644.0
2024-09-25 14:40:00,233.31,233.32,233.1,233.17,5642.0,229.8013,229.8111,229.5944,229.6634,5642.0
2024-09-25 14:50:00,233.24,233.24,232.72,232.72,11716.0,229.7323,229.7323,229.2201,229.2201,11716.0
2024-09-25 15:00:00,232.86,233.07,232.64,233.05,6523.0,229.358,229.5649,229.1413,229.5452,6523.0
2024-09-25 15:10:00,233.04,233.27,232.99,233.15,6615.0,229.5353,229.7619,229.4861,229.6437,6615.0
2024-09-25 15:20:00,233.15,233.34,233.0,233.22,7278.0,229.6437,229.8308,229.4959,229.7126,7278.0
2024-09-25 15:30:00,233.23,233.24,232.75,232.79,8957.0,229.7225,229.7323,229.2497,229.2891,8957.0
2024-09-25 15:40:00,232.86,233.1,232.5,232.78,27008.0,229.358,229.5944,229.0035,229.2792,27008.0
2024-09-25 15:50:00,232.76,233.47,232.73,233.31,87509.0,229.2595,229.9589,229.23,229.8013,87509.0
2024-09-26 09:30:00,232.35,232.45,232.08,232.09,9015.0,228.8557,228.9542,228.5898,228.5996,9015.0
2024-09-26 09:40:00,232.29,233.96,232.28,233.84,5010.0,228.7966,230.4415,228.7868,230.3233,5010.0
2024-09-26 09:50:00,232.94,232.97,231.91,231.91,628.0,229.4368,229.4664,228.4223,228.4223,628.0
2024-09-26 10:00:00,232.03,232.85,231.76,232.77,15360.0,228.5405,229.3482,228.2746,229.2694,15360.0
2024-09-26 10:10:00,232.48,233.61,232.48,233.61,5354.0,228.9838,230.0968,228.9838,230.0968,5354.0
2024-09-26 10:20:00,233.47,233.99,233.47,233.93,1678.0,229.9589,230.471,229.9589,230.4119,1678.0
2024-09-26 10:30:00,233.88,234.3,233.88,234.06,5100.0,230.3627,230.7764,230.3627,230.54,5100.0
2024-09-26 10:40:00,234.14,234.67,234.14,234.67,1180.0,230.6188,231.1408,230.6188,231.1408,1180.0
2024-09-26 10:50:00,234.65,234.93,234.23,234.58,3047.0,231.1211,231.3969,230.7074,231.0522,3047.0
2024-09-26 11:00:00,234.23,234.44,233.83,233.99,1251.0,230.7074,230.9143,230.3135,230.471,1251.0
2024-09-26 11:10:00,233.81,234.35,233.8,234.34,1666.0,230.2938,230.8256,230.2839,230.8158,1666.0
2024-09-26 11:20:00,234.34,234.39,234.17,234.24,1119.0,230.8158,230.865,230.6483,230.7173,1119.0
2024-09-26 11:30:00,234.45,234.45,234.24,234.37,664.0,230.9241,230.9241,230.7173,230.8453,664.0
2024-09-26 11:40:00,234.36,234.45,233.67,233.7,7376.0,230.8355,230.9241,230.1559,230.1854,7376.0
2024-09-26 11:50:00,233.71,233.82,233.52,233.52,1572.0,230.1953,230.3036,230.0081,230.0081,1572.0
2024-09-26 12:00:00,233.51,233.51,233.05,233.18,2403.0,229.9983,229.9983,229.5452,229.6732,2403.0
2024-09-26 12:10:00,233.23,233.36,233.12,233.26,1169.0,229.7225,229.8505,229.6141,229.752,1169.0
2024-09-26 12:20:00,233.27,233.41,233.08,233.25,4222.0,229.7619,229.8998,229.5747,229.7422,4222.0
2024-09-26 12:30:00,233.21,233.21,232.95,233.08,834.0,229.7028,229.7028,229.4467,229.5747,834.0
2024-09-26 12:40:00,233.17,233.29,233.01,233.01,1331.0,229.6634,229.7816,229.5058,229.5058,1331.0
2024-09-26 12:50:00,233.04,233.13,233.03,233.07,1047.0,229.5353,229.624,229.5255,229.5649,1047.0
2024-09-26 13:00:00,233.12,233.39,233.05,233.28,1075.0,229.6141,229.8801,229.5452,229.7717,1075.0
2024-09-26 13:10:00,233.31,233.32,233.01,233.01,1183.0,229.8013,229.8111,229.5058,229.5058,1183.0
2024-09-26 13:20:00,233.08,233.36,233.01,233.36,1528.0,229.5747,229.8505,229.5058,229.8505,1528.0
2024-09-26 13:30:00,233.46,233.48,233.1,233.1,2453.0,229.949,229.9687,229.5944,229.5944,2453.0
2024-09-26 13:40:00,233.04,233.09,233.04,233.09,200.0,229.5353,229.5846,229.5353,229.5846,200.0
2024-09-26 13:50:00,233.02,233.14,232.9,233.13,2282.0,229.5156,229.6338,229.3974,229.624,2282.0
2024-09-26 14:00:00,233.18,233.18,232.98,233.11,935.0,229.6732,229.6732,229.4762,229.6043,935.0
2024-09-26 14:10:00,233.08,233.11,233.08,233.11,658.0,229.5747,229.6043,229.5747,229.6043,658.0
2024-09-26 14:20:00,232.98,233.1,232.7,232.7,1368.0,229.4762,229.5944,229.2004,229.2004,1368.0
2024-09-26 14:30:00,232.58,232.66,232.56,232.66,1448.0,229.0822,229.161,229.0626,229.161,1448.0
2024-09-26 14:40:00,232.7,232.76,232.59,232.65,1585.0,229.2004,229.2595,229.0921,229.1512,1585.0
2024-09-26 14:50:00,232.64,232.65,232.55,232.63,856.0,229.1413,229.1512,229.0527,229.1315,856.0
2024-09-26 15:00:00,232.5,232.76,232.48,232.48,3811.0,229.0035,229.2595,228.9838,228.9838,3811.0
2024-09-26 15:10:00,232.46,232.46,232.21,232.21,1794.0,228.9641,228.9641,228.7178,228.7178,1794.0
2024-09-26 15:20:00,232.21,232.26,231.64,231.96,5549.0,228.7178,228.7671,228.1564,228.4716,5549.0
2024-09-26 15:30:00,231.91,231.91,231.6,231.76,3402.0,228.4223,228.4223,228.117,228.2746,3402.0
2024-09-26 15:40:00,231.74,231.76,231.38,231.73,13546.0,228.2549,228.2746,227.9003,228.245,13546.0
2024-09-26 15:50:00,231.78,231.99,231.57,231.7,42034.0,228.2943,228.5011,228.0874,228.2155,42034.0
2024-09-27 09:30:00,232.04,232.38,231.97,232.24,4643.0,228.5504,228.8853,228.4814,228.7474,4643.0
2024-09-27 09:40:00,232.15,232.47,232.08,232.09,1164.0,228.6587,228.9739,228.5898,228.5996,1164.0
2024-09-27 09:50:00,231.82,232.3,231.49,232.3,3596.0,228.3337,228.8065,228.0086,228.8065,3596.0
2024-09-27 10:00:00,231.84,232.46,231.53,232.05,2859.0,228.3534,228.9641,228.048,228.5602,2859.0
2024-09-27 10:10:00,231.92,232.49,231.92,232.29,2984.0,228.4322,228.9936,228.4322,228.7966,2984.0
2024-09-27 10:20:00,232.47,232.79,232.24,232.7,2955.0,228.9739,229.2891,228.7474,229.2004,2955.0
2024-09-27 10:30:00,232.83,233.19,232.52,232.52,2011.0,229.3285,229.6831,229.0232,229.0232,2011.0
2024-09-27 10:40:00,232.69,232.9,232.1,232.69,20683.0,229.1906,229.3974,228.6095,229.1906,20683.0
2024-09-27 10:50:00,232.56,232.76,232.56,232.7,1681.0,229.0626,229.2595,229.0626,229.2004,1681.0
2024-09-27 11:00:00,232.77,232.98,232.75,232.83,1442.0,229.2694,229.4762,229.2497,229.3285,1442.0
2024-09-27 11:10:00,232.96,233.03,232.9,232.9,1608.0,229.4565,229.5255,229.3974,229.3974,1608.0
2024-09-27 11:20:00,232.91,233.07,232.77,232.84,2936.0,229.4073,229.5649,229.2694,229.3383,2936.0
2024-09-27 11:30:00,232.98,232.98,232.98,232.98,350.0,229.4762,229.4762,229.4762,229.4762,350.0
2024-09-27 11:40:00,232.74,233.21,232.6,233.12,7964.0,229.2398,229.7028,229.1019,229.6141,7964.0
2024-09-27 11:50:00,233.15,233.23,232.94,233.11,3550.0,229.6437,229.7225,229.4368,229.6043,3550.0
2024-09-27 12:00:00,233.05,233.3,233.01,233.3,9225.0,229.5452,229.7914,229.5058,229.7914,9225.0
2024-09-27 12:10:00,233.32,233.77,233.32,233.77,2827.0,229.8111,230.2544,229.8111,230.2544,2827.0
2024-09-27 12:20:00,233.69,233.73,233.5,233.68,2630.0,230.1756,230.215,229.9884,230.1657,2630.0
2024-09-27 12:30:00,233.63,233.92,233.62,233.92,13110.0,230.1165,230.4021,230.1066,230.4021,13110.0
2024-09-27 12:40:00,233.85,233.94,233.57,233.78,3071.0,230.3332,230.4218,230.0574,230.2642,3071.0
2024-09-27 12:50:00,233.79,234.07,233.77,233.99,2676.0,230.2741,230.5498,230.2544,230.471,2676.0
2024-09-27 13:00:00,233.99,234.52,233.92,234.07,10722.0,230.471,230.9931,230.4021,230.5498,10722.0
2024-09-27 13:10:00,234.13,234.15,234.05,234.06,2160.0,230.6089,230.6286,230.5301,230.54,2160.0
2024-09-27 13:20:00,234.06,234.06,233.81,233.85,20232.0,230.54,230.54,230.2938,230.3332,20232.0
2024-09-27 13:30:00,233.93,233.98,233.83,233.98,2748.0,230.4119,230.4612,230.3135,230.4612,2748.0
2024-09-27 13:40:00,233.97,234.07,233.92,233.92,12545.0,230.4513,230.5498,230.4021,230.4021,12545.0
2024-09-27 13:50:00,233.95,233.95,233.91,233.92,1537.0,230.4316,230.4316,230.3922,230.4021,1537.0
2024-09-27 14:00:00,233.81,233.99,233.69,233.7,4853.0,230.2938,230.471,230.1756,230.1854,4853.0
2024-09-27 14:10:00,233.69,233.84,233.69,233.72,1740.0,230.1756,230.3233,230.1756,230.2051,1740.0
2024-09-27 14:20:00,233.83,234.06,233.61,234.0,15720.0,230.3135,230.54,230.0968,230.4809,15720.0
2024-09-27 14:30:00,234.01,234.39,234.0,234.27,4520.0,230.4907,230.865,230.4809,230.7468,4520.0
2024-09-27 14:40:00,234.24,234.66,234.24,234.66,4218.0,230.7173,231.131,230.7173,231.131,4218.0
2024-09-27 14:50:00,234.68,234.93,234.64,234.74,9520.0,231.1507,231.3969,231.1113,231.2098,9520.0
2024-09-27 15:00:00,234.75,235.07,234.68,234.75,6626.0,231.2196,231.5348,231.1507,231.2196,6626.0
2024-09-27 15:10:00,234.75,234.85,234.68,234.83,1957.0,231.2196,231.3181,231.1507,231.2984,1957.0
2024-09-27 15:20:00,234.89,235.16,234.64,234.64,8974.0,231.3575,231.6234,231.1113,231.1113,8974.0
2024-09-27 15:30:00,234.53,234.7,234.16,234.17,14986.0,231.0029,231.1704,230.6385,230.6483,14986.0
2024-09-27 15:40:00,234.16,234.33,234.1,234.26,14199.0,230.6385,230.8059,230.5794,230.737,14199.0
2024-09-27 15:50:00,234.19,235.36,234.19,234.98,85961.0,230.668,231.8204,230.668,231.4462,85961.0
2024-09-30 09:30:00,236.0,236.47,234.12,234.59,9981.0,232.4508,232.9137,230.5991,231.062,9981.0
2024-09-30 09:40:00,234.66,235.0,234.24,234.24,1954.0,231.131,231.4659,230.7173,230.7173,1954.0
2024-09-30 09:50:00,234.31,234.98,234.31,234.97,4948.0,230.7862,231.4462,230.7862,231.4363,4948.0
2024-09-30 10:00:00,234.96,235.65,234.85,235.6,8358.0,231.4265,232.1061,231.3181,232.0568,8358.0
2024-09-30 10:10:00,235.53,235.61,235.16,235.51,2241.0,231.9879,232.0667,231.6234,231.9682,2241.0
2024-09-30 10:20:00,235.41,235.42,234.82,234.82,3529.0,231.8697,231.8795,231.2886,231.2886,3529.0
2024-09-30 10:30:00,235.02,235.55,235.01,235.55,2889.0,231.4856,232.0076,231.4757,232.0076,2889.0
2024-09-30 10:40:00,235.54,237.24,235.54,237.0,17753.0,231.9977,233.6722,231.9977,233.4358,17753.0
2024-09-30 10:50:00,236.92,237.82,236.42,237.28,20006.0,233.357,234.2434,232.8645,233.7116,20006.0
2024-09-30 11:00:00,237.28,237.52,236.57,237.15,9663.0,233.7116,233.948,233.0122,233.5835,9663.0
2024-09-30 11:10:00,237.15,237.4,236.52,236.65,13098.0,233.5835,233.8298,232.963,233.091,13098.0
2024-09-30 11:20:00,236.64,236.68,236.51,236.53,2894.0,233.0812,233.1206,232.9531,232.9728,2894.0
2024-09-30 11:30:00,236.56,237.14,236.49,236.94,4086.0,233.0024,233.5737,232.9334,233.3767,4086.0
2024-09-30 11:40:00,236.98,236.98,236.47,236.47,4490.0,233.4161,233.4161,232.9137,232.9137,4490.0
2024-09-30 11:50:00,236.4,236.7,236.34,236.66,3708.0,232.8448,233.1403,232.7857,233.1009,3708.0
2024-09-30 12:00:00,236.69,236.69,236.54,236.68,1317.0,233.1304,233.1304,232.9827,233.1206,1317.0
2024-09-30 12:10:00,236.58,236.61,236.31,236.31,3110.0,233.0221,233.0516,232.7562,232.7562,3110.0
2024-09-30 12:20:00,236.35,236.43,236.31,236.42,2144.0,232.7956,232.8743,232.7562,232.8645,2144.0
2024-09-30 12:30:00,236.37,236.43,236.28,236.34,2943.0,232.8153,232.8743,232.7266,232.7857,2943.0
2024-09-30 12:40:00,236.27,236.33,235.98,235.99,3092.0,232.7168,232.7759,232.4311,232.441,3092.0
2024-09-30 12:50:00,236.02,236.32,235.93,236.3,4607.0,232.4705,232.766,232.3819,232.7463,4607.0
2024-09-30 13:00:00,236.16,236.23,235.94,236.23,2098.0,232.6084,232.6774,232.3917,232.6774,2098.0
2024-09-30 13:10:00,236.23,236.51,236.17,236.49,3661.0,232.6774,232.9531,232.6183,232.9334,3661.0
2024-09-30 13:20:00,236.51,236.55,236.35,236.44,3377.0,232.9531,232.9925,232.7956,232.8842,3377.0
2024-09-30 13:30:00,236.33,236.57,236.3,236.37,3686.0,232.7759,233.0122,232.7463,232.8153,3686.0
2024-09-30 13:40:00,236.18,236.28,236.13,236.17,1538.0,232.6281,232.7266,232.5789,232.6183,1538.0
2024-09-30 13:50:00,236.17,236.34,236.07,236.3,4787.0,232.6183,232.7857,232.5198,232.7463,4787.0
2024-09-30 14:00:00,236.31,236.31,236.12,236.16,1343.0,232.7562,232.7562,232.569,232.6084,1343.0
2024-09-30 14:10:00,236.11,236.16,235.58,235.71,4586.0,232.5592,232.6084,232.0371,232.1652,4586.0
2024-09-30 14:20:00,235.52,235.54,235.05,235.54,6583.0,231.978,231.9977,231.5151,231.9977,6583.0
2024-09-30 14:30:00,235.58,235.81,235.28,235.74,2963.0,232.0371,232.2637,231.7416,232.1947,2963.0
2024-09-30 14:40:00,235.84,236.06,235.83,235.99,4756.0,232.2932,232.5099,232.2834,232.441,4756.0
2024-09-30 14:50:00,235.98,236.49,235.79,236.38,23731.0,232.4311,232.9334,232.244,232.8251,23731.0
2024-09-30 15:00:00,236.28,236.32,236.14,236.17,6795.0,232.7266,232.766,232.5887,232.6183,6795.0
2024-09-30 15:10:00,236.17,236.42,236.11,236.42,7748.0,232.6183,232.8645,232.5592,232.8645,7748.0
2024-09-30 15:20:00,236.35,236.48,236.26,236.3,6660.0,232.7956,232.9236,232.7069,232.7463,6660.0
2024-09-30 15:30:00,236.24,237.18,236.24,237.16,14670.0,232.6872,233.6131,232.6872,233.5934,14670.0
2024-09-30 15:40:00,237.13,237.36,236.87,237.28,16581.0,233.5638,233.7904,233.3077,233.7116,16581.0
2024-09-30 15:50:00,237.14,238.49,237.14,237.77,108101.0,233.5737,234.9034,233.5737,234.1942,108101.0
2024-10-01 09:30:00,237.47,239.5,235.74,239.39,14383.0,233.8987,235.8982,232.1947,235.7898,14383.0
2024-10-01 09:40:00,239.45,240.86,238.16,240.36,60113.0,235.8489,237.2377,234.5783,236.7452,60113.0
2024-10-01 09:50:00,240.6,242.63,240.28,242.63,33063.0,236.9816,238.9811,236.6665,238.9811,33063.0
2024-10-01 10:00:00,242.46,243.5,240.2,243.39,28219.0,238.8137,239.838,236.5877,239.7297,28219.0
2024-10-01 10:10:00,242.89,243.72,242.63,243.23,15020.0,239.2372,240.0547,238.9811,239.5721,15020.0
2024-10-01 10:20:00,243.0,244.0,242.62,243.68,8629.0,239.3455,240.3305,238.9713,240.0153,8629.0
2024-10-01 10:30:00,243.92,244.82,243.78,244.43,21571.0,240.2517,241.1382,240.1138,240.754,21571.0
2024-10-01 10:40:00,244.41,244.55,243.94,244.03,24737.0,240.7343,240.8722,240.2714,240.3601,24737.0
2024-10-01 10:50:00,243.83,244.04,242.79,242.99,53555.0,240.1631,240.3699,239.1387,239.3357,53555.0
2024-10-01 11:00:00,242.98,243.6,242.95,242.96,10784.0,239.3258,239.9365,239.2963,239.3061,10784.0
2024-10-01 11:10:00,243.21,244.31,243.2,244.3,10531.0,239.5524,240.6358,239.5425,240.626,10531.0
2024-10-01 11:20:00,244.4,245.98,244.03,245.74,23633.0,240.7245,242.2807,240.3601,242.0443,23633.0
2024-10-01 11:30:00,245.99,245.99,244.89,245.55,21411.0,242.2906,242.2906,241.2071,241.8572,21411.0
2024-10-01 11:40:00,245.43,246.58,245.36,246.38,19772.0,241.739,242.8717,241.6701,242.6747,19772.0
2024-10-01 11:50:00,246.37,246.78,246.0,246.57,10089.0,242.6649,243.0687,242.3004,242.8619,10089.0
2024-10-01 12:00:00,246.57,246.57,245.86,245.98,4649.0,242.8619,242.8619,242.1625,242.2807,4649.0
2024-10-01 12:10:00,245.87,246.13,245.75,245.75,5137.0,242.1724,242.4285,242.0542,242.0542,5137.0
2024-10-01 12:20:00,245.7,246.08,245.61,246.01,3068.0,242.0049,242.3792,241.9163,242.3103,3068.0
2024-10-01 12:30:00,245.95,246.42,245.71,246.15,10466.0,242.2512,242.7141,242.0148,242.4482,10466.0
2024-10-01 12:40:00,246.02,246.32,245.85,246.27,5905.0,242.3201,242.6156,242.1527,242.5664,5905.0
2024-10-01 12:50:00,246.39,247.33,245.87,246.12,25741.0,242.6846,243.6104,242.1724,242.4186,25741.0
2024-10-01 13:00:00,245.99,246.1,245.24,245.25,10606.0,242.2906,242.3989,241.5519,241.5617,10606.0
2024-10-01 13:10:00,245.34,245.55,244.91,245.03,9022.0,241.6504,241.8572,241.2268,241.345,9022.0
2024-10-01 13:20:00,245.22,245.32,244.86,245.0,2496.0,241.5322,241.6307,241.1776,241.3155,2496.0
2024-10-01 13:30:00,244.87,245.08,244.09,244.09,4983.0,241.1874,241.3943,240.4192,240.4192,4983.0
2024-10-01 13:40:00,244.13,244.17,243.79,243.86,4482.0,240.4586,240.4979,240.1237,240.1926,4482.0
2024-10-01 13:50:00,244.02,244.31,243.89,244.31,3419.0,240.3502,240.6358,240.2222,240.6358,3419.0
2024-10-01 14:00:00,244.34,244.6,244.08,244.54,9447.0,240.6654,240.9215,240.4093,240.8624,9447.0
2024-10-01 14:10:00,244.49,244.95,244.46,244.77,7091.0,240.8131,241.2662,240.7836,241.0889,7091.0
2024-10-01 14:20:00,244.89,244.91,244.46,244.79,11067.0,241.2071,241.2268,240.7836,241.1086,11067.0
2024-10-01 14:30:00,244.62,245.0,244.5,244.62,7716.0,240.9412,241.3155,240.823,240.9412,7716.0
2024-10-01 14:40:00,244.74,244.75,244.39,244.52,7962.0,241.0594,241.0692,240.7146,240.8427,7962.0
2024-10-01 14:50:00,244.6,245.0,244.59,244.71,6079.0,240.9215,241.3155,240.9116,241.0298,6079.0
2024-10-01 15:00:00,244.84,244.84,244.13,244.47,10736.0,241.1579,241.1579,240.4586,240.7934,10736.0
2024-10-01 15:10:00,244.57,244.83,244.35,244.76,14043.0,240.8919,241.148,240.6752,241.0791,14043.0
2024-10-01 15:20:00,244.84,245.59,244.77,245.24,15923.0,241.1579,241.8966,241.0889,241.5519,15923.0
2024-10-01 15:30:00,245.24,245.42,244.93,245.13,8126.0,241.5519,241.7291,241.2465,241.4435,8126.0
2024-10-01 15:40:00,245.15,245.21,244.78,244.81,10719.0,241.4632,241.5223,241.0988,241.1283,10719.0
2024-10-01 15:50:00,244.69,245.36,244.09,245.26,72789.0,241.0101,241.6701,240.4192,241.5716,72789.0
2024-10-02 09:30:00,245.29,246.7,244.24,245.12,19884.0,241.6011,242.9899,240.5669,241.4337,19884.0
2024-10-02 09:40:00,244.75,245.72,244.24,245.41,3431.0,241.0692,242.0246,240.5669,241.7193,3431.0
2024-10-02 09:50:00,245.47,246.09,245.16,245.19,5059.0,241.7784,242.3891,241.4731,241.5026,5059.0
2024-10-02 10:00:00,245.0,245.38,244.5,244.5,12621.0,241.3155,241.6898,240.823,240.823,12621.0
2024-10-02 10:10:00,244.5,245.04,244.1,244.94,13742.0,240.823,241.3549,240.429,241.2564,13742.0
2024-10-02 10:20:00,244.96,244.96,244.52,244.77,2475.0,241.2761,241.2761,240.8427,241.0889,2475.0
2024-10-02 10:30:00,244.89,245.08,244.72,244.99,5217.0,241.2071,241.3943,241.0397,241.3056,5217.0
2024-10-02 10:40:00,245.01,245.4,245.0,245.4,3406.0,241.3253,241.7095,241.3155,241.7095,3406.0
2024-10-02 10:50:00,245.3,245.73,245.17,245.38,6188.0,241.611,242.0345,241.4829,241.6898,6188.0
2024-10-02 11:00:00,245.49,245.74,245.32,245.66,3288.0,241.7981,242.0443,241.6307,241.9655,3288.0
2024-10-02 11:10:00,245.65,245.75,245.45,245.61,1280.0,241.9557,242.0542,241.7587,241.9163,1280.0
2024-10-02 11:20:00,245.74,245.74,245.27,245.64,8192.0,242.0443,242.0443,241.5814,241.9458,8192.0
2024-10-02 11:30:00,245.69,246.14,245.63,246.01,3977.0,241.9951,242.4383,241.936,242.3103,3977.0
2024-10-02 11:40:00,246.11,246.63,246.11,246.53,2990.0,242.4088,242.921,242.4088,242.8225,2990.0
2024-10-02 11:50:00,246.54,246.76,246.44,246.44,3315.0,242.8323,243.049,242.7338,242.7338,3315.0
2024-10-02 12:00:00,246.37,246.44,246.19,246.43,1712.0,242.6649,242.7338,242.4876,242.724,1712.0
2024-10-02 12:10:00,246.44,246.57,245.93,245.99,2848.0,242.7338,242.8619,242.2315,242.2906,2848.0
2024-10-02 12:20:00,245.79,245.98,245.79,245.98,2003.0,242.0936,242.2807,242.0936,242.2807,2003.0
2024-10-02 12:30:00,245.85,245.86,245.25,245.44,9084.0,242.1527,242.1625,241.5617,241.7488,9084.0
2024-10-02 12:40:00,245.33,245.48,244.37,244.87,24022.0,241.6405,241.7882,240.6949,241.1874,24022.0
2024-10-02 12:50:00,244.97,245.12,244.9,245.11,3444.0,241.2859,241.4337,241.217,241.4238,3444.0
2024-10-02 13:00:00,244.98,244.99,244.84,244.85,2192.0,241.2958,241.3056,241.1579,241.1677,2192.0
2024-10-02 13:10:00,244.95,245.04,244.78,244.86,7654.0,241.2662,241.3549,241.0988,241.1776,7654.0
2024-10-02 13:20:00,244.86,245.28,244.85,245.16,4401.0,241.1776,241.5913,241.1677,241.4731,4401.0
2024-10-02 13:30:00,245.03,245.13,244.98,245.05,9893.0,241.345,241.4435,241.2958,241.3647,9893.0
2024-10-02 13:40:00,245.13,245.59,245.04,245.57,4195.0,241.4435,241.8966,241.3549,241.8769,4195.0
2024-10-02 13:50:00,245.59,245.81,245.52,245.78,4331.0,241.8966,242.1133,241.8276,242.0837,4331.0
2024-10-02 14:00:00,245.78,245.87,245.66,245.78,1585.0,242.0837,242.1724,241.9655,242.0837,1585.0
2024-10-02 14:10:00,245.87,245.87,245.61,245.62,4391.0,242.1724,242.1724,241.9163,241.9261,4391.0
2024-10-02 14:20:00,245.68,245.68,245.24,245.33,9168.0,241.9852,241.9852,241.5519,241.6405,9168.0
2024-10-02 14:30:00,245.21,245.55,245.18,245.55,3696.0,241.5223,241.8572,241.4928,241.8572,3696.0
2024-10-02 14:40:00,245.65,245.7,245.49,245.7,4257.0,241.9557,242.0049,241.7981,242.0049,4257.0
2024-10-02 14:50:00,245.91,245.96,245.69,245.69,3132.0,242.2118,242.261,241.9951,241.9951,3132.0
2024-10-02 15:00:00,245.72,245.81,245.47,245.47,3367.0,242.0246,242.1133,241.7784,241.7784,3367.0
2024-10-02 15:10:00,245.52,245.67,245.44,245.55,7878.0,241.8276,241.9754,241.7488,241.8572,7878.0
2024-10-02 15:20:00,245.69,245.71,245.52,245.7,7702.0,241.9951,242.0148,241.8276,242.0049,7702.0
2024-10-02 15:30:00,245.69,245.69,245.02,245.02,10048.0,241.9951,241.9951,241.3352,241.3352,10048.0
2024-10-02 15:40:00,245.03,245.14,244.74,244.75,14872.0,241.345,241.4534,241.0594,241.0692,14872.0
2024-10-02 15:50:00,244.8,245.03,244.52,244.57,55662.0,241.1185,241.345,240.8427,240.8919,55662.0
2024-10-03 09:30:00,244.68,245.4,243.87,244.0,8452.0,241.0003,241.7095,240.2025,240.3305,8452.0
2024-10-03 09:40:00,243.84,244.64,243.27,243.78,6524.0,240.1729,240.9609,239.6115,240.1138,6524.0
2024-10-03 09:50:00,243.67,244.11,243.36,243.88,1850.0,240.0055,240.4389,239.7001,240.2123,1850.0
2024-10-03 10:00:00,244.37,244.62,243.9,244.16,7244.0,240.6949,240.9412,240.232,240.4881,7244.0
2024-10-03 10:10:00,243.85,245.47,243.85,245.47,9418.0,240.1828,241.7784,240.1828,241.7784,9418.0
2024-10-03 10:20:00,245.35,245.45,244.3,244.32,16208.0,241.6602,241.7587,240.626,240.6457,16208.0
2024-10-03 10:30:00,244.31,245.94,244.1,245.67,11337.0,240.6358,242.2413,240.429,241.9754,11337.0
2024-10-03 10:40:00,245.76,245.87,244.47,244.47,8538.0,242.064,242.1724,240.7934,240.7934,8538.0
2024-10-03 10:50:00,244.34,244.73,244.2,244.2,6044.0,240.6654,241.0495,240.5275,240.5275,6044.0
2024-10-03 11:00:00,244.17,244.27,243.98,244.04,3737.0,240.4979,240.5964,240.3108,240.3699,3737.0
2024-10-03 11:10:00,244.17,244.36,243.91,244.36,4562.0,240.4979,240.6851,240.2419,240.6851,4562.0
2024-10-03 11:20:00,244.3,244.31,243.66,243.99,3924.0,240.626,240.6358,239.9956,240.3207,3924.0
2024-10-03 11:30:00,243.91,244.58,243.86,244.31,3709.0,240.2419,240.9018,240.1926,240.6358,3709.0
2024-10-03 11:40:00,244.31,244.47,244.31,244.31,6871.0,240.6358,240.7934,240.6358,240.6358,6871.0
2024-10-03 11:50:00,244.32,244.32,243.96,243.96,4525.0,240.6457,240.6457,240.2911,240.2911,4525.0
2024-10-03 12:00:00,244.03,244.13,243.88,244.13,6233.0,240.3601,240.4586,240.2123,240.4586,6233.0
2024-10-03 12:10:00,244.06,244.22,243.89,244.14,5783.0,240.3896,240.5472,240.2222,240.4684,5783.0
2024-10-03 12:20:00,244.24,244.24,243.56,243.82,4544.0,240.5669,240.5669,239.8971,240.1532,4544.0
2024-10-03 12:30:00,243.74,243.94,243.55,243.65,3647.0,240.0744,240.2714,239.8873,239.9858,3647.0
2024-10-03 12:40:00,243.54,243.55,242.99,243.04,7785.0,239.8774,239.8873,239.3357,239.3849,7785.0
2024-10-03 12:50:00,242.99,243.15,242.88,243.02,4345.0,239.3357,239.4933,239.2273,239.3652,4345.0
2024-10-03 13:00:00,242.91,243.27,242.65,243.21,4539.0,239.2569,239.6115,239.0008,239.5524,4539.0
2024-10-03 13:10:00,243.09,243.44,243.09,243.23,5265.0,239.4342,239.7789,239.4342,239.5721,5265.0
2024-10-03 13:20:00,243.28,243.44,242.82,243.18,25679.0,239.6213,239.7789,239.1683,239.5228,25679.0
2024-10-03 13:30:00,243.23,243.36,243.14,243.17,1937.0,239.5721,239.7001,239.4834,239.513,1937.0
2024-10-03 13:40:00,243.15,243.27,243.03,243.18,3214.0,239.4933,239.6115,239.3751,239.5228,3214.0
2024-10-03 13:50:00,243.02,243.16,242.96,243.09,10559.0,239.3652,239.5031,239.3061,239.4342,10559.0
2024-10-03 14:00:00,243.09,243.15,242.62,242.62,9536.0,239.4342,239.4933,238.9713,238.9713,9536.0
2024-10-03 14:10:00,242.75,243.0,242.72,242.94,1893.0,239.0993,239.3455,239.0698,239.2864,1893.0
2024-10-03 14:20:00,242.84,243.17,242.84,243.05,1687.0,239.188,239.513,239.188,239.3948,1687.0
2024-10-03 14:30:00,243.23,243.38,243.09,243.38,2499.0,239.5721,239.7198,239.4342,239.7198,2499.0
2024-10-03 14:40:00,243.31,243.54,243.3,243.34,5062.0,239.6509,239.8774,239.641,239.6804,5062.0
2024-10-03 14:50:00,243.39,243.41,243.08,243.37,10358.0,239.7297,239.7494,239.4243,239.71,10358.0
2024-10-03 15:00:00,243.32,243.32,242.93,243.0,5241.0,239.6607,239.6607,239.2766,239.3455,5241.0
2024-10-03 15:10:00,243.0,243.31,242.92,243.28,3629.0,239.3455,239.6509,239.2667,239.6213,3629.0
2024-10-03 15:20:00,243.36,243.42,243.24,243.29,7380.0,239.7001,239.7592,239.5819,239.6312,7380.0
2024-10-03 15:30:00,243.23,243.25,243.0,243.0,7494.0,239.5721,239.5918,239.3455,239.3455,7494.0
2024-10-03 15:40:00,242.93,243.1,242.73,242.91,10926.0,239.2766,239.444,239.0796,239.2569,10926.0
2024-10-03 15:50:00,242.88,243.27,242.69,243.21,57798.0,239.2273,239.6115,239.0402,239.5524,57798.0
2024-10-04 09:30:00,242.74,243.02,242.01,242.74,7309.0,239.0895,239.3652,238.3704,239.0895,7309.0
2024-10-04 09:40:00,242.47,243.35,242.13,242.53,1886.0,238.8235,239.6903,238.4886,238.8826,1886.0
2024-10-04 09:50:00,242.7,242.96,242.18,242.59,4794.0,239.0501,239.3061,238.5379,238.9417,4794.0
2024-10-04 10:00:00,242.73,243.5,242.7,243.12,3152.0,239.0796,239.838,239.0501,239.4637,3152.0
2024-10-04 10:10:00,243.2,243.78,243.2,243.54,3746.0,239.5425,240.1138,239.5425,239.8774,3746.0
2024-10-04 10:20:00,243.07,243.15,242.42,242.59,2225.0,239.4145,239.4933,238.7743,238.9417,2225.0
2024-10-04 10:30:00,242.51,242.78,241.73,241.83,3512.0,238.8629,239.1289,238.0946,238.1931,3512.0
2024-10-04 10:40:00,241.61,241.8,241.34,241.34,1743.0,237.9764,238.1636,237.7105,237.7105,1743.0
2024-10-04 10:50:00,241.41,242.1,241.4,242.1,3410.0,237.7795,238.4591,237.7696,238.4591,3410.0
2024-10-04 11:00:00,242.1,242.1,241.63,241.75,2238.0,238.4591,238.4591,237.9961,238.1143,2238.0
2024-10-04 11:10:00,241.91,241.99,241.63,241.88,1750.0,238.2719,238.3507,237.9961,238.2424,1750.0
2024-10-04 11:20:00,241.84,241.99,241.65,241.65,2143.0,238.203,238.3507,238.0158,238.0158,2143.0
2024-10-04 11:30:00,241.85,242.48,241.85,242.48,2305.0,238.2128,238.8334,238.2128,238.8334,2305.0
2024-10-04 11:40:00,242.6,242.6,242.38,242.38,508.0,238.9516,238.9516,238.7349,238.7349,508.0
2024-10-04 11:50:00,242.42,242.61,242.25,242.58,2422.0,238.7743,238.9614,238.6068,238.9319,2422.0
2024-10-04 12:00:00,242.52,242.65,242.51,242.58,2004.0,238.8728,239.0008,238.8629,238.9319,2004.0
2024-10-04 12:10:00,242.19,242.43,242.19,242.43,728.0,238.5477,238.7841,238.5477,238.7841,728.0
2024-10-04 12:20:00,242.4,242.4,242.17,242.31,2007.0,238.7546,238.7546,238.528,238.6659,2007.0
2024-10-04 12:30:00,242.34,242.63,242.21,242.63,2078.0,238.6955,238.9811,238.5674,238.9811,2078.0
2024-10-04 12:40:00,242.87,243.05,242.87,242.94,3809.0,239.2175,239.3948,239.2175,239.2864,3809.0
2024-10-04 12:50:00,242.93,243.15,242.9,243.06,2883.0,239.2766,239.4933,239.247,239.4046,2883.0
2024-10-04 13:00:00,243.15,243.15,242.89,242.93,1578.0,239.4933,239.4933,239.2372,239.2766,1578.0
2024-10-04 13:10:00,242.96,243.13,242.96,243.13,914.0,239.3061,239.4736,239.3061,239.4736,914.0
2024-10-04 13:20:00,243.2,243.42,243.16,243.22,4615.0,239.5425,239.7592,239.5031,239.5622,4615.0
2024-10-04 13:30:00,243.15,243.16,242.79,243.02,5124.0,239.4933,239.5031,239.1387,239.3652,5124.0
2024-10-04 13:40:00,243.17,243.34,243.04,243.31,2121.0,239.513,239.6804,239.3849,239.6509,2121.0
2024-10-04 13:50:00,243.14,243.14,242.91,243.05,1591.0,239.4834,239.4834,239.2569,239.3948,1591.0
2024-10-04 14:00:00,243.0,243.0,242.75,242.78,1683.0,239.3455,239.3455,239.0993,239.1289,1683.0
2024-10-04 14:10:00,242.77,242.88,242.63,242.71,1291.0,239.119,239.2273,238.9811,239.0599,1291.0
2024-10-04 14:20:00,242.75,242.81,242.68,242.72,2568.0,239.0993,239.1584,239.0304,239.0698,2568.0
2024-10-04 14:30:00,242.69,242.84,242.57,242.83,1685.0,239.0402,239.188,238.922,239.1781,1685.0
2024-10-04 14:40:00,242.84,243.2,242.83,243.17,2134.0,239.188,239.5425,239.1781,239.513,2134.0
2024-10-04 14:50:00,243.21,243.4,243.2,243.31,1732.0,239.5524,239.7395,239.5425,239.6509,1732.0
2024-10-04 15:00:00,243.22,243.29,243.08,243.29,4511.0,239.5622,239.6312,239.4243,239.6312,4511.0
2024-10-04 15:10:00,243.32,243.49,243.14,243.15,2810.0,239.6607,239.8282,239.4834,239.4933,2810.0
2024-10-04 15:20:00,243.13,243.35,243.01,243.33,7878.0,239.4736,239.6903,239.3554,239.6706,7878.0
2024-10-04 15:30:00,243.33,243.33,243.04,243.13,4466.0,239.6706,239.6706,239.3849,239.4736,4466.0
2024-10-04 15:40:00,243.13,243.49,242.99,243.47,8018.0,239.4736,239.8282,239.3357,239.8085,8018.0
2024-10-04 15:50:00,243.47,243.77,243.18,243.71,37841.0,239.8085,240.104,239.5228,240.0449,37841.0
2024-10-07 09:30:00,244.08,244.08,243.18,243.18,6435.0,240.4093,240.4093,239.5228,239.5228,6435.0
2024-10-07 09:40:00,243.72,243.72,243.25,243.25,688.0,240.0547,240.0547,239.5918,239.5918,688.0
2024-10-07 09:50:00,243.62,243.82,242.85,243.33,2465.0,239.9562,240.1532,239.1978,239.6706,2465.0
2024-10-07 10:00:00,243.38,243.88,243.1,243.88,3832.0,239.7198,240.2123,239.444,240.2123,3832.0
2024-10-07 10:10:00,243.71,244.01,243.3,243.46,1000.0,240.0449,240.3404,239.641,239.7986,1000.0
2024-10-07 10:20:00,243.03,243.6,243.03,243.23,2391.0,239.3751,239.9365,239.3751,239.5721,2391.0
2024-10-07 10:30:00,242.99,243.77,242.99,243.28,10010.0,239.3357,240.104,239.3357,239.6213,10010.0
2024-10-07 10:40:00,243.4,243.81,243.27,243.31,6098.0,239.7395,240.1434,239.6115,239.6509,6098.0
2024-10-07 10:50:00,243.68,243.68,243.43,243.46,989.0,240.0153,240.0153,239.7691,239.7986,989.0
2024-10-07 11:00:00,243.46,243.69,243.28,243.63,2462.0,239.7986,240.0252,239.6213,239.9661,2462.0
2024-10-07 11:10:00,243.46,243.68,243.32,243.67,2393.0,239.7986,240.0153,239.6607,240.0055,2393.0
2024-10-07 11:20:00,243.79,244.14,243.79,243.92,2643.0,240.1237,240.4684,240.1237,240.2517,2643.0
2024-10-07 11:30:00,243.92,243.93,243.5,243.5,606.0,240.2517,240.2616,239.838,239.838,606.0
2024-10-07 11:40:00,243.58,243.72,243.5,243.5,650.0,239.9168,240.0547,239.838,239.838,650.0
2024-10-07 11:50:00,243.39,243.46,242.86,243.12,3678.0,239.7297,239.7986,239.2076,239.4637,3678.0
2024-10-07 12:00:00,243.07,243.07,242.78,242.86,1726.0,239.4145,239.4145,239.1289,239.2076,1726.0
2024-10-07 12:10:00,242.97,242.97,242.64,242.81,1006.0,239.316,239.316,238.991,239.1584,1006.0
2024-10-07 12:20:00,242.83,242.83,242.66,242.83,1379.0,239.1781,239.1781,239.0107,239.1781,1379.0
2024-10-07 12:30:00,242.88,243.07,242.74,242.74,2744.0,239.2273,239.4145,239.0895,239.0895,2744.0
2024-10-07 12:40:00,242.89,242.94,242.79,242.94,1009.0,239.2372,239.2864,239.1387,239.2864,1009.0
2024-10-07 12:50:00,243.01,243.05,242.83,242.94,1095.0,239.3554,239.3948,239.1781,239.2864,1095.0
2024-10-07 13:00:00,242.92,243.01,242.42,242.45,1713.0,239.2667,239.3554,238.7743,238.8038,1713.0
2024-10-07 13:10:00,242.51,242.84,242.39,242.77,2465.0,238.8629,239.188,238.7447,239.119,2465.0
2024-10-07 13:20:00,242.74,242.89,242.58,242.89,2225.0,239.0895,239.2372,238.9319,239.2372,2225.0
2024-10-07 13:30:00,242.67,242.88,242.63,242.88,720.0,239.0205,239.2273,238.9811,239.2273,720.0
2024-10-07 13:40:00,242.76,242.81,242.4,242.4,2428.0,239.1092,239.1584,238.7546,238.7546,2428.0
2024-10-07 13:50:00,242.25,242.34,241.69,241.84,6572.0,238.6068,238.6955,238.0552,238.203,6572.0
2024-10-07 14:00:00,241.71,241.9,241.71,241.89,1478.0,238.0749,238.2621,238.0749,238.2522,1478.0
2024-10-07 14:10:00,241.97,242.08,241.82,241.91,3411.0,238.331,238.4394,238.1833,238.2719,3411.0
2024-10-07 14:20:00,241.68,241.84,241.62,241.84,4953.0,238.0454,238.203,237.9863,238.203,4953.0
2024-10-07 14:30:00,241.68,241.86,241.32,241.48,6041.0,238.0454,238.2227,237.6908,237.8484,6041.0
2024-10-07 14:40:00,241.56,241.79,241.33,241.55,4608.0,237.9272,238.1537,237.7007,237.9174,4608.0
2024-10-07 14:50:00,241.36,241.56,241.3,241.31,7278.0,237.7302,237.9272,237.6711,237.681,7278.0
2024-10-07 15:00:00,241.27,241.58,241.21,241.58,4925.0,237.6416,237.9469,237.5825,237.9469,4925.0
2024-10-07 15:10:00,241.57,241.68,241.34,241.68,2760.0,237.937,238.0454,237.7105,238.0454,2760.0
2024-10-07 15:20:00,241.75,241.75,241.49,241.5,3318.0,238.1143,238.1143,237.8583,237.8681,3318.0
2024-10-07 15:30:00,241.4,241.71,241.12,241.64,9064.0,237.7696,238.0749,237.4938,238.006,9064.0
2024-10-07 15:40:00,241.63,241.76,241.44,241.72,5608.0,237.9961,238.1242,237.809,238.0848,5608.0
2024-10-07 15:50:00,241.87,242.4,241.47,241.79,31810.0,238.2325,238.7546,237.8386,238.1537,31810.0
2024-10-08 09:30:00,243.0,243.65,241.22,241.22,8106.0,239.3455,239.9858,237.5923,237.5923,8106.0
2024-10-08 09:40:00,241.97,242.18,240.65,240.97,1228.0,238.331,238.5379,237.0309,237.3461,1228.0
2024-10-08 09:50:00,241.4,241.4,240.53,240.53,728.0,237.7696,237.7696,236.9127,236.9127,728.0
2024-10-08 10:00:00,240.68,241.1,240.53,240.9,1653.0,237.0604,237.4741,236.9127,237.2771,1653.0
2024-10-08 10:10:00,240.73,240.81,240.31,240.55,1275.0,237.1097,237.1885,236.696,236.9324,1275.0
2024-10-08 10:20:00,240.73,240.98,240.73,240.79,1989.0,237.1097,237.3559,237.1097,237.1688,1989.0
2024-10-08 10:30:00,240.61,240.85,240.44,240.44,3785.0,236.9915,237.2279,236.824,236.824,3785.0
2024-10-08 10:40:00,240.52,241.11,240.0,240.54,4482.0,236.9028,237.484,236.3907,236.9225,4482.0
2024-10-08 10:50:00,240.53,240.53,240.29,240.29,1462.0,236.9127,236.9127,236.6763,236.6763,1462.0
2024-10-08 11:00:00,240.31,240.48,239.77,239.77,4209.0,236.696,236.8634,236.1641,236.1641,4209.0
2024-10-08 11:10:00,239.79,240.17,239.58,239.92,9003.0,236.1838,236.5581,235.977,236.3119,9003.0
2024-10-08 11:20:00,239.9,240.12,239.83,240.05,5280.0,236.2922,236.5089,236.2232,236.4399,5280.0
2024-10-08 11:30:00,240.05,240.48,240.05,240.14,3643.0,236.4399,236.8634,236.4399,236.5286,3643.0
2024-10-08 11:40:00,240.27,240.27,240.05,240.05,600.0,236.6566,236.6566,236.4399,236.4399,600.0
2024-10-08 11:50:00,240.04,240.37,239.99,240.03,5192.0,236.4301,236.7551,236.3808,236.4202,5192.0
2024-10-08 12:00:00,240.22,240.72,240.21,240.49,15525.0,236.6074,237.0998,236.5975,236.8733,15525.0
2024-10-08 12:10:00,240.55,240.55,240.1,240.31,1615.0,236.9324,236.9324,236.4892,236.696,1615.0
2024-10-08 12:20:00,240.18,240.62,240.18,240.57,5563.0,236.568,237.0013,236.568,236.9521,5563.0
2024-10-08 12:30:00,240.78,240.88,240.68,240.87,2868.0,237.1589,237.2574,237.0604,237.2476,2868.0
2024-10-08 12:40:00,240.87,240.88,240.62,240.66,1806.0,237.2476,237.2574,237.0013,237.0407,1806.0
2024-10-08 12:50:00,240.83,240.88,240.49,240.5,1639.0,237.2082,237.2574,236.8733,236.8831,1639.0
2024-10-08 13:00:00,240.63,240.91,240.62,240.74,8619.0,237.0112,237.287,237.0013,237.1195,8619.0
2024-10-08 13:10:00,240.73,240.91,240.64,240.76,903.0,237.1097,237.287,237.021,237.1392,903.0
2024-10-08 13:20:00,240.79,240.92,240.76,240.79,1855.0,237.1688,237.2968,237.1392,237.1688,1855.0
2024-10-08 13:30:00,240.78,241.02,240.78,240.94,2186.0,237.1589,237.3953,237.1589,237.3165,2186.0
2024-10-08 13:40:00,240.99,241.41,240.98,241.36,2132.0,237.3658,237.7795,237.3559,237.7302,2132.0
2024-10-08 13:50:00,241.28,241.44,241.28,241.38,2793.0,237.6514,237.809,237.6514,237.7499,2793.0
2024-10-08 14:00:00,241.38,241.42,241.22,241.23,2991.0,237.7499,237.7893,237.5923,237.6022,2991.0
2024-10-08 14:10:00,241.1,241.4,241.1,241.4,5486.0,237.4741,237.7696,237.4741,237.7696,5486.0
2024-10-08 14:20:00,241.42,241.63,241.36,241.63,2980.0,237.7893,237.9961,237.7302,237.9961,2980.0
2024-10-08 14:30:00,241.64,242.0,241.64,241.8,10390.0,238.006,238.3606,238.006,238.1636,10390.0
2024-10-08 14:40:00,241.79,241.79,241.32,241.49,12020.0,238.1537,238.1537,237.6908,237.8583,12020.0
2024-10-08 14:50:00,241.62,241.72,241.56,241.72,4153.0,237.9863,238.0848,237.9272,238.0848,4153.0
2024-10-08 15:00:00,241.61,241.69,241.34,241.43,3864.0,237.9764,238.0552,237.7105,237.7992,3864.0
2024-10-08 15:10:00,241.48,241.76,241.41,241.76,5931.0,237.8484,238.1242,237.7795,238.1242,5931.0
2024-10-08 15:20:00,241.76,242.01,241.76,241.85,7965.0,238.1242,238.3704,238.1242,238.2128,7965.0
2024-10-08 15:30:00,241.73,242.35,241.73,242.24,13703.0,238.0946,238.7053,238.0946,238.597,13703.0
2024-10-08 15:40:00,242.09,242.11,241.86,242.08,9276.0,238.4492,238.4689,238.2227,238.4394,9276.0
2024-10-08 15:50:00,241.96,241.98,241.12,241.15,41463.0,238.3212,238.3409,237.4938,237.5234,41463.0
2024-10-09 09:30:00,240.89,241.3,240.89,241.11,4371.0,237.2673,237.6711,237.2673,237.484,4371.0
2024-10-09 09:40:00,241.14,242.35,241.14,241.71,795.0,237.5135,238.7053,237.5135,238.0749,795.0
2024-10-09 09:50:00,241.56,241.72,241.56,241.72,813.0,237.9272,238.0848,237.9272,238.0848,813.0
2024-10-09 10:00:00,241.66,241.96,241.66,241.96,629.0,238.0257,238.3212,238.0257,238.3212,629.0
2024-10-09 10:10:00,242.04,242.04,241.43,241.43,1258.0,238.4,238.4,237.7992,237.7992,1258.0
2024-10-09 10:20:00,241.72,241.77,241.72,241.77,854.0,238.0848,238.134,238.0848,238.134,854.0
2024-10-09 10:30:00,241.73,241.84,241.54,241.75,1104.0,238.0946,238.203,237.9075,238.1143,1104.0
2024-10-09 10:40:00,241.76,241.85,241.52,241.65,3132.0,238.1242,238.2128,237.8878,238.0158,3132.0
2024-10-09 10:50:00,241.92,242.0,241.82,241.92,1691.0,238.2818,238.3606,238.1833,238.2818,1691.0
2024-10-09 11:00:00,241.88,241.95,241.72,241.83,1654.0,238.2424,238.3113,238.0848,238.1931,1654.0
2024-10-09 11:10:00,241.91,241.91,241.7,241.89,1197.0,238.2719,238.2719,238.0651,238.2522,1197.0
2024-10-09 11:20:00,242.15,242.27,242.08,242.08,315.0,238.5083,238.6265,238.4394,238.4394,315.0
2024-10-09 11:30:00,242.08,242.52,242.07,242.47,3763.0,238.4394,238.8728,238.4295,238.8235,3763.0
2024-10-09 11:40:00,242.92,243.07,242.9,243.0,1424.0,239.2667,239.4145,239.247,239.3455,1424.0
2024-10-09 11:50:00,243.06,243.13,242.84,242.84,1630.0,239.4046,239.4736,239.188,239.188,1630.0
2024-10-09 12:00:00,242.89,243.17,242.89,243.14,1082.0,239.2372,239.513,239.2372,239.4834,1082.0
2024-10-09 12:10:00,243.27,243.39,242.82,242.85,1851.0,239.6115,239.7297,239.1683,239.1978,1851.0
2024-10-09 12:20:00,242.94,242.94,242.72,242.85,727.0,239.2864,239.2864,239.0698,239.1978,727.0
2024-10-09 12:30:00,242.54,242.74,242.29,242.49,2241.0,238.8925,239.0895,238.6462,238.8432,2241.0
2024-10-09 12:40:00,242.51,242.64,242.39,242.5,1045.0,238.8629,238.991,238.7447,238.8531,1045.0
2024-10-09 12:50:00,242.37,242.37,241.98,242.28,5079.0,238.725,238.725,238.3409,238.6364,5079.0
2024-10-09 13:00:00,242.38,242.38,242.18,242.29,700.0,238.7349,238.7349,238.5379,238.6462,700.0
2024-10-09 13:10:00,242.21,242.42,242.2,242.42,505.0,238.5674,238.7743,238.5576,238.7743,505.0
2024-10-09 13:20:00,242.62,242.79,242.56,242.62,865.0,238.9713,239.1387,238.9122,238.9713,865.0
2024-10-09 13:30:00,242.42,242.65,242.37,242.37,1585.0,238.7743,239.0008,238.725,238.725,1585.0
2024-10-09 13:40:00,242.59,242.59,242.2,242.2,625.0,238.9417,238.9417,238.5576,238.5576,625.0
2024-10-09 13:50:00,242.0,242.0,241.75,241.94,1024.0,238.3606,238.3606,238.1143,238.3015,1024.0
2024-10-09 14:00:00,241.96,242.15,241.96,242.14,677.0,238.3212,238.5083,238.3212,238.4985,677.0
2024-10-09 14:10:00,242.08,242.21,241.96,242.11,2457.0,238.4394,238.5674,238.3212,238.4689,2457.0
2024-10-09 14:20:00,242.01,242.01,241.72,241.75,1796.0,238.3704,238.3704,238.0848,238.1143,1796.0
2024-10-09 14:30:00,241.81,241.89,241.81,241.89,407.0,238.1734,238.2522,238.1734,238.2522,407.0
2024-10-09 14:40:00,241.82,241.91,241.38,241.67,7935.0,238.1833,238.2719,237.7499,238.0355,7935.0
2024-10-09 14:50:00,241.57,241.65,241.53,241.65,2022.0,237.937,238.0158,237.8977,238.0158,2022.0
2024-10-09 15:00:00,241.65,241.79,241.6,241.63,2729.0,238.0158,238.1537,237.9666,237.9961,2729.0
2024-10-09 15:10:00,241.55,241.72,241.43,241.72,3831.0,237.9174,238.0848,237.7992,238.0848,3831.0
2024-10-09 15:20:00,241.83,242.16,241.83,242.16,2453.0,238.1931,238.5182,238.1931,238.5182,2453.0
2024-10-09 15:30:00,242.15,242.39,241.94,242.11,8540.0,238.5083,238.7447,238.3015,238.4689,8540.0
2024-10-09 15:40:00,242.09,242.45,242.01,242.38,7476.0,238.4492,238.8038,238.3704,238.7349,7476.0
2024-10-09 15:50:00,242.46,242.62,242.04,242.32,34697.0,238.8137,238.9713,238.4,238.6758,34697.0
2024-10-10 09:30:00,245.88,245.88,243.39,244.58,19406.0,242.1822,242.1822,239.7297,240.9018,19406.0
2024-10-10 09:40:00,244.64,244.64,241.61,242.95,18976.0,240.9609,240.9609,237.9764,239.2963,18976.0
2024-10-10 09:50:00,242.91,243.46,242.6,242.65,4541.0,239.2569,239.7986,238.9516,239.0008,4541.0
2024-10-10 10:00:00,242.94,242.95,242.01,242.23,1485.0,239.2864,239.2963,238.3704,238.5871,1485.0
2024-10-10 10:10:00,242.01,242.14,241.4,241.78,3241.0,238.3704,238.4985,237.7696,238.1439,3241.0
2024-10-10 10:20:00,241.83,242.24,241.41,241.42,3549.0,238.1931,238.597,237.7795,237.7893,3549.0
2024-10-10 10:30:00,241.6,241.82,241.39,241.4,2473.0,237.9666,238.1833,237.7598,237.7696,2473.0
2024-10-10 10:40:00,241.4,241.57,241.01,241.41,4850.0,237.7696,237.937,237.3855,237.7795,4850.0
2024-10-10 10:50:00,241.4,241.66,241.21,241.38,2338.0,237.7696,238.0257,237.5825,237.7499,2338.0
2024-10-10 11:00:00,241.29,241.73,241.27,241.73,1962.0,237.6613,238.0946,237.6416,238.0946,1962.0
2024-10-10 11:10:00,241.8,242.5,241.8,242.4,5416.0,238.1636,238.8531,238.1636,238.7546,5416.0
2024-10-10 11:20:00,242.44,242.54,242.36,242.54,959.0,238.794,238.8925,238.7152,238.8925,959.0
2024-10-10 11:30:00,242.42,242.77,242.08,242.22,2451.0,238.7743,239.119,238.4394,238.5773,2451.0
2024-10-10 11:40:00,242.31,242.45,242.23,242.31,2627.0,238.6659,238.8038,238.5871,238.6659,2627.0
2024-10-10 11:50:00,242.4,242.71,242.2,242.71,13310.0,238.7546,239.0599,238.5576,239.0599,13310.0
2024-10-10 12:00:00,242.59,242.66,242.1,242.36,3055.0,238.9417,239.0107,238.4591,238.7152,3055.0
2024-10-10 12:10:00,242.3,242.45,242.21,242.36,9504.0,238.6561,238.8038,238.5674,238.7152,9504.0
2024-10-10 12:20:00,242.33,242.52,242.28,242.48,1907.0,238.6856,238.8728,238.6364,238.8334,1907.0
2024-10-10 12:30:00,242.42,242.63,242.13,242.63,7718.0,238.7743,238.9811,238.4886,238.9811,7718.0
2024-10-10 12:40:00,242.31,242.35,241.52,241.88,7616.0,238.6659,238.7053,237.8878,238.2424,7616.0
2024-10-10 12:50:00,241.96,242.39,241.95,242.12,6849.0,238.3212,238.7447,238.3113,238.4788,6849.0
2024-10-10 13:00:00,242.12,242.29,241.72,241.78,6786.0,238.4788,238.6462,238.0848,238.1439,6786.0
2024-10-10 13:10:00,241.64,242.23,241.64,242.23,3556.0,238.006,238.5871,238.006,238.5871,3556.0
2024-10-10 13:20:00,242.19,242.4,242.13,242.13,2207.0,238.5477,238.7546,238.4886,238.4886,2207.0
2024-10-10 13:30:00,242.25,242.48,242.25,242.45,2786.0,238.6068,238.8334,238.6068,238.8038,2786.0
2024-10-10 13:40:00,242.46,242.89,242.27,242.34,20207.0,238.8137,239.2372,238.6265,238.6955,20207.0
2024-10-10 13:50:00,242.34,242.55,242.08,242.46,3462.0,238.6955,238.9023,238.4394,238.8137,3462.0
2024-10-10 14:00:00,242.36,242.43,242.14,242.14,3696.0,238.7152,238.7841,238.4985,238.4985,3696.0
2024-10-10 14:10:00,242.02,242.03,241.93,241.98,1448.0,238.3803,238.3901,238.2916,238.3409,1448.0
2024-10-10 14:20:00,241.77,242.01,241.5,242.01,17424.0,238.134,238.3704,237.8681,238.3704,17424.0
2024-10-10 14:30:00,241.79,241.91,241.7,241.81,2513.0,238.1537,238.2719,238.0651,238.1734,2513.0
2024-10-10 14:40:00,241.85,242.03,241.81,241.99,3490.0,238.2128,238.3901,238.1734,238.3507,3490.0
2024-10-10 14:50:00,241.91,241.91,241.7,241.79,1909.0,238.2719,238.2719,238.0651,238.1537,1909.0
2024-10-10 15:00:00,241.97,242.34,241.97,242.06,8466.0,238.331,238.6955,238.331,238.4197,8466.0
2024-10-10 15:10:00,242.03,242.08,241.8,242.03,4873.0,238.3901,238.4394,238.1636,238.3901,4873.0
2024-10-10 15:20:00,242.11,242.23,241.65,241.71,14193.0,238.4689,238.5871,238.0158,238.0749,14193.0
2024-10-10 15:30:00,241.75,242.37,241.75,242.37,12258.0,238.1143,238.725,238.1143,238.725,12258.0
2024-10-10 15:40:00,242.36,242.51,242.0,242.3,9560.0,238.7152,238.8629,238.3606,238.6561,9560.0
2024-10-10 15:50:00,242.36,242.68,242.09,242.24,42022.0,238.7152,239.0304,238.4492,238.597,42022.0
2024-10-11 09:30:00,243.12,244.13,243.09,243.86,6190.0,239.4637,240.4586,239.4342,240.1926,6190.0
2024-10-11 09:40:00,243.21,243.88,243.21,243.58,3327.0,239.5524,240.2123,239.5524,239.9168,3327.0
2024-10-11 09:50:00,243.08,243.79,243.08,243.73,2633.0,239.4243,240.1237,239.4243,240.0646,2633.0
2024-10-11 10:00:00,243.47,243.68,243.26,243.3,2435.0,239.8085,240.0153,239.6016,239.641,2435.0
2024-10-11 10:10:00,243.66,244.23,243.51,244.11,2743.0,239.9956,240.557,239.8479,240.4389,2743.0
2024-10-11 10:20:00,243.87,244.16,243.68,243.86,2908.0,240.2025,240.4881,240.0153,240.1926,2908.0
2024-10-11 10:30:00,243.8,243.84,243.27,243.64,5575.0,240.1335,240.1729,239.6115,239.9759,5575.0
2024-10-11 10:40:00,243.65,244.07,243.64,243.78,1170.0,239.9858,240.3995,239.9759,240.1138,1170.0
2024-10-11 10:50:00,243.88,244.21,243.64,243.64,3816.0,240.2123,240.5373,239.9759,239.9759,3816.0
2024-10-11 11:00:00,243.44,243.52,243.26,243.37,832.0,239.7789,239.8577,239.6016,239.71,832.0
2024-10-11 11:10:00,243.41,243.46,243.19,243.46,1752.0,239.7494,239.7986,239.5327,239.7986,1752.0
2024-10-11 11:20:00,243.38,243.53,242.94,243.28,1963.0,239.7198,239.8676,239.2864,239.6213,1963.0
2024-10-11 11:30:00,243.36,243.53,243.2,243.43,1878.0,239.7001,239.8676,239.5425,239.7691,1878.0
2024-10-11 11:40:00,243.48,243.63,243.39,243.61,1500.0,239.8183,239.9661,239.7297,239.9464,1500.0
2024-10-11 11:50:00,243.59,243.74,243.57,243.74,3547.0,239.9267,240.0744,239.907,240.0744,3547.0
2024-10-11 12:00:00,243.71,243.72,243.37,243.37,1280.0,240.0449,240.0547,239.71,239.71,1280.0
2024-10-11 12:10:00,243.41,243.55,243.36,243.55,1118.0,239.7494,239.8873,239.7001,239.8873,1118.0
2024-10-11 12:20:00,243.4,243.4,243.14,243.29,730.0,239.7395,239.7395,239.4834,239.6312,730.0
2024-10-11 12:30:00,243.21,243.29,243.15,243.15,5774.0,239.5524,239.6312,239.4933,239.4933,5774.0
2024-10-11 12:40:00,243.15,243.15,242.66,242.7,1963.0,239.4933,239.4933,239.0107,239.0501,1963.0
2024-10-11 12:50:00,242.77,243.25,242.76,243.25,7111.0,239.119,239.5918,239.1092,239.5918,7111.0
2024-10-11 13:00:00,243.27,243.3,243.16,243.25,1386.0,239.6115,239.641,239.5031,239.5918,1386.0
2024-10-11 13:10:00,243.3,243.35,243.1,243.27,1751.0,239.641,239.6903,239.444,239.6115,1751.0
2024-10-11 13:20:00,243.15,243.19,243.03,243.12,500.0,239.4933,239.5327,239.3751,239.4637,500.0
2024-10-11 13:30:00,243.05,243.22,242.92,243.22,3880.0,239.3948,239.5622,239.2667,239.5622,3880.0
2024-10-11 13:40:00,243.29,243.44,243.29,243.32,1199.0,239.6312,239.7789,239.6312,239.6607,1199.0
2024-10-11 13:50:00,243.21,243.3,243.21,243.3,400.0,239.5524,239.641,239.5524,239.641,400.0
2024-10-11 14:00:00,243.14,243.52,243.14,243.31,9876.0,239.4834,239.8577,239.4834,239.6509,9876.0
2024-10-11 14:10:00,243.24,243.56,243.17,243.56,4514.0,239.5819,239.8971,239.513,239.8971,4514.0
2024-10-11 14:20:00,243.52,243.52,243.29,243.31,897.0,239.8577,239.8577,239.6312,239.6509,897.0
2024-10-11 14:30:00,243.37,243.49,243.25,243.25,1306.0,239.71,239.8282,239.5918,239.5918,1306.0
2024-10-11 14:40:00,243.35,243.5,243.3,243.3,2106.0,239.6903,239.838,239.641,239.641,2106.0
2024-10-11 14:50:00,243.32,243.51,243.24,243.47,2444.0,239.6607,239.8479,239.5819,239.8085,2444.0
2024-10-11 15:00:00,243.49,243.87,243.41,243.87,3084.0,239.8282,240.2025,239.7494,240.2025,3084.0
2024-10-11 15:10:00,243.87,244.01,243.86,243.87,3160.0,240.2025,240.3404,240.1926,240.2025,3160.0
2024-10-11 15:20:00,244.0,244.69,243.98,244.58,5929.0,240.3305,241.0101,240.3108,240.9018,5929.0
2024-10-11 15:30:00,244.51,244.8,243.99,244.68,14939.0,240.8328,241.1185,240.3207,241.0003,14939.0
2024-10-11 15:40:00,244.68,245.17,244.57,244.99,24164.0,241.0003,241.4829,240.8919,241.3056,24164.0
2024-10-11 15:50:00,245.01,246.34,245.01,246.05,114685.0,241.3253,242.6353,241.3253,242.3497,114685.0
2024-10-14 09:30:00,246.8,246.8,245.25,245.25,7761.0,243.0884,243.0884,241.5617,241.5617,7761.0
2024-10-14 09:40:00,245.79,246.3,245.66,245.86,2138.0,242.0936,242.5959,241.9655,242.1625,2138.0
2024-10-14 09:50:00,245.86,246.21,245.74,246.14,1084.0,242.1625,242.5073,242.0443,242.4383,1084.0
2024-10-14 10:00:00,245.93,246.14,245.44,245.52,2982.0,242.2315,242.4383,241.7488,241.8276,2982.0
2024-10-14 10:10:00,245.74,246.06,245.68,245.99,4814.0,242.0443,242.3595,241.9852,242.2906,4814.0
2024-10-14 10:20:00,246.16,246.41,245.89,246.01,2298.0,242.458,242.7043,242.1921,242.3103,2298.0
2024-10-14 10:30:00,245.77,246.2,245.59,245.59,1020.0,242.0739,242.4974,241.8966,241.8966,1020.0
2024-10-14 10:40:00,245.31,245.64,245.25,245.64,2925.0,241.6208,241.9458,241.5617,241.9458,2925.0
2024-10-14 10:50:00,245.69,246.45,245.62,246.45,4099.0,241.9951,242.7437,241.9261,242.7437,4099.0
2024-10-14 11:00:00,246.5,246.79,246.38,246.76,2487.0,242.7929,243.0785,242.6747,243.049,2487.0
2024-10-14 11:10:00,246.61,246.86,246.34,246.77,3592.0,242.9013,243.1475,242.6353,243.0588,3592.0
2024-10-14 11:20:00,246.95,247.15,246.72,247.15,3382.0,243.2361,243.4331,243.0096,243.4331,3382.0
2024-10-14 11:30:00,247.01,247.17,246.88,247.06,1898.0,243.2952,243.4528,243.1672,243.3445,1898.0
2024-10-14 11:40:00,247.21,247.4,247.14,247.14,1486.0,243.4922,243.6794,243.4233,243.4233,1486.0
2024-10-14 11:50:00,247.11,247.3,247.11,247.22,912.0,243.3937,243.5809,243.3937,243.5021,912.0
2024-10-14 12:00:00,247.17,247.4,247.17,247.23,1087.0,243.4528,243.6794,243.4528,243.5119,1087.0
2024-10-14 12:10:00,247.3,247.32,247.1,247.11,2909.0,243.5809,243.6006,243.3839,243.3937,2909.0
2024-10-14 12:20:00,247.06,247.15,246.84,247.0,4346.0,243.3445,243.4331,243.1278,243.2854,4346.0
2024-10-14 12:30:00,247.0,247.26,246.99,247.12,3431.0,243.2854,243.5415,243.2755,243.4036,3431.0
2024-10-14 12:40:00,247.02,247.18,246.86,246.97,2243.0,243.3051,243.4627,243.1475,243.2558,2243.0
2024-10-14 12:50:00,247.04,247.45,247.03,247.45,1769.0,243.3248,243.7286,243.3149,243.7286,1769.0
2024-10-14 13:00:00,247.33,247.51,247.23,247.23,1497.0,243.6104,243.7877,243.5119,243.5119,1497.0
2024-10-14 13:10:00,247.3,247.38,247.25,247.38,1200.0,243.5809,243.6597,243.5316,243.6597,1200.0
2024-10-14 13:20:00,247.36,247.55,247.36,247.48,1464.0,243.64,243.8271,243.64,243.7582,1464.0
2024-10-14 13:30:00,247.55,247.58,247.34,247.51,3356.0,243.8271,243.8567,243.6203,243.7877,3356.0
2024-10-14 13:40:00,247.53,247.74,247.53,247.66,1100.0,243.8074,244.0143,243.8074,243.9355,1100.0
2024-10-14 13:50:00,247.72,247.75,247.49,247.56,2289.0,243.9946,244.0241,243.768,243.837,2289.0
2024-10-14 14:00:00,247.55,247.86,247.54,247.86,1957.0,243.8271,244.1325,243.8173,244.1325,1957.0
2024-10-14 14:10:00,247.85,247.92,247.75,247.88,1352.0,244.1226,244.1916,244.0241,244.1522,1352.0
2024-10-14 14:20:00,247.88,248.17,247.88,248.03,3942.0,244.1522,244.4378,244.1522,244.2999,3942.0
2024-10-14 14:30:00,247.99,248.17,247.96,248.17,2434.0,244.2605,244.4378,244.231,244.4378,2434.0
2024-10-14 14:40:00,248.17,248.25,248.06,248.17,2706.0,244.4378,244.5166,244.3294,244.4378,2706.0
2024-10-14 14:50:00,248.02,248.12,247.88,248.06,6739.0,244.29,244.3885,244.1522,244.3294,6739.0
2024-10-14 15:00:00,248.1,248.19,247.83,247.89,4908.0,244.3688,244.4575,244.1029,244.162,4908.0
2024-10-14 15:10:00,247.98,248.06,247.93,247.97,2595.0,244.2507,244.3294,244.2014,244.2408,2595.0
2024-10-14 15:20:00,247.93,248.24,247.93,248.07,5783.0,244.2014,244.5067,244.2014,244.3393,5783.0
2024-10-14 15:30:00,248.12,248.19,247.94,248.02,8876.0,244.3885,244.4575,244.2113,244.29,8876.0
2024-10-14 15:40:00,248.03,248.36,247.91,248.01,25582.0,244.2999,244.6249,244.1817,244.2802,25582.0
2024-10-14 15:50:00,248.06,248.45,247.92,248.19,42354.0,244.3294,244.7136,244.1916,244.4575,42354.0
2024-10-15 09:30:00,249.0,249.0,246.43,247.29,12689.0,245.2553,245.2553,242.724,243.571,12689.0
2024-10-15 09:40:00,247.31,247.52,245.75,245.91,6164.0,243.5907,243.7976,242.0542,242.2118,6164.0
2024-10-15 09:50:00,245.81,246.09,244.75,245.28,6576.0,242.1133,242.3891,241.0692,241.5913,6576.0
2024-10-15 10:00:00,245.28,245.69,244.25,244.91,8159.0,241.5913,241.9951,240.5767,241.2268,8159.0
2024-10-15 10:10:00,244.96,246.36,244.94,246.2,7232.0,241.2761,242.655,241.2564,242.4974,7232.0
2024-10-15 10:20:00,246.25,246.69,246.15,246.46,7815.0,242.5467,242.9801,242.4482,242.7535,7815.0
2024-10-15 10:30:00,246.65,247.93,246.65,247.48,6450.0,242.9407,244.2014,242.9407,243.7582,6450.0
2024-10-15 10:40:00,247.84,248.1,247.22,247.33,5980.0,244.1128,244.3688,243.5021,243.6104,5980.0
2024-10-15 10:50:00,247.71,247.71,247.05,247.09,2908.0,243.9847,243.9847,243.3346,243.374,2908.0
2024-10-15 11:00:00,247.29,247.55,247.0,247.2,4579.0,243.571,243.8271,243.2854,243.4824,4579.0
2024-10-15 11:10:00,247.12,247.12,246.83,246.94,3895.0,243.4036,243.4036,243.1179,243.2263,3895.0
2024-10-15 11:20:00,246.87,247.11,246.43,246.43,6408.0,243.1573,243.3937,242.724,242.724,6408.0
2024-10-15 11:30:00,246.41,246.49,245.9,245.9,2600.0,242.7043,242.7831,242.2019,242.2019,2600.0
2024-10-15 11:40:00,245.93,246.98,245.93,246.98,6125.0,242.2315,243.2657,242.2315,243.2657,6125.0
2024-10-15 11:50:00,246.69,246.81,246.48,246.5,1480.0,242.9801,243.0982,242.7732,242.7929,1480.0
2024-10-15 12:00:00,246.66,246.98,246.65,246.98,2334.0,242.9505,243.2657,242.9407,243.2657,2334.0
2024-10-15 12:10:00,246.84,247.01,246.66,246.83,2876.0,243.1278,243.2952,242.9505,243.1179,2876.0
2024-10-15 12:20:00,247.0,247.22,246.94,247.22,3192.0,243.2854,243.5021,243.2263,243.5021,3192.0
2024-10-15 12:30:00,247.06,247.33,247.04,247.05,1600.0,243.3445,243.6104,243.3248,243.3346,1600.0
2024-10-15 12:40:00,246.97,247.07,246.75,246.84,3110.0,243.2558,243.3543,243.0391,243.1278,3110.0
2024-10-15 12:50:00,246.94,246.95,246.6,246.71,3613.0,243.2263,243.2361,242.8914,242.9997,3613.0
2024-10-15 13:00:00,246.82,246.82,246.78,246.79,611.0,243.1081,243.1081,243.0687,243.0785,611.0
2024-10-15 13:10:00,246.67,246.9,246.53,246.66,2442.0,242.9604,243.1869,242.8225,242.9505,2442.0
2024-10-15 13:20:00,246.64,247.19,246.64,247.07,4261.0,242.9308,243.4725,242.9308,243.3543,4261.0
2024-10-15 13:30:00,247.17,247.7,247.16,247.55,3303.0,243.4528,243.9749,243.443,243.8271,3303.0
2024-10-15 13:40:00,247.59,247.67,247.53,247.6,1000.0,243.8665,243.9453,243.8074,243.8764,1000.0
2024-10-15 13:50:00,247.67,247.75,247.26,247.58,5839.0,243.9453,244.0241,243.5415,243.8567,5839.0
2024-10-15 14:00:00,247.61,247.61,247.36,247.51,377.0,243.8862,243.8862,243.64,243.7877,377.0
2024-10-15 14:10:00,247.13,247.15,247.11,247.15,562.0,243.4134,243.4331,243.3937,243.4331,562.0
2024-10-15 14:20:00,246.81,246.82,246.35,246.46,2485.0,243.0982,243.1081,242.6452,242.7535,2485.0
2024-10-15 14:30:00,246.46,246.62,245.97,246.15,3703.0,242.7535,242.9111,242.2709,242.4482,3703.0
2024-10-15 14:40:00,246.15,246.53,246.03,246.28,8556.0,242.4482,242.8225,242.33,242.5762,8556.0
2024-10-15 14:50:00,246.28,246.56,246.12,246.13,7599.0,242.5762,242.852,242.4186,242.4285,7599.0
2024-10-15 15:00:00,246.05,246.19,245.8,246.01,2104.0,242.3497,242.4876,242.1034,242.3103,2104.0
2024-10-15 15:10:00,245.72,246.12,245.67,245.95,4805.0,242.0246,242.4186,241.9754,242.2512,4805.0
2024-10-15 15:20:00,246.01,246.38,245.94,246.14,6912.0,242.3103,242.6747,242.2413,242.4383,6912.0
2024-10-15 15:30:00,246.15,246.23,245.97,245.97,5674.0,242.4482,242.527,242.2709,242.2709,5674.0
2024-10-15 15:40:00,245.89,246.12,245.54,246.12,11809.0,242.1921,242.4186,241.8473,242.4186,11809.0
2024-10-15 15:50:00,245.95,245.95,244.86,245.46,72527.0,242.2512,242.2512,241.1776,241.7685,72527.0
2024-10-16 09:30:00,244.82,245.73,244.82,245.73,5648.0,241.1382,242.0345,241.1382,242.0345,5648.0
2024-10-16 09:40:00,245.14,246.52,245.13,246.52,2039.0,241.4534,242.8126,241.4435,242.8126,2039.0
2024-10-16 09:50:00,246.67,246.84,246.26,246.45,900.0,242.9604,243.1278,242.5565,242.7437,900.0
2024-10-16 10:00:00,246.98,247.01,246.48,246.48,3121.0,243.2657,243.2952,242.7732,242.7732,3121.0
2024-10-16 10:10:00,246.56,246.69,246.07,246.53,2777.0,242.852,242.9801,242.3694,242.8225,2777.0
2024-10-16 10:20:00,246.27,246.64,246.1,246.1,1652.0,242.5664,242.9308,242.3989,242.3989,1652.0
2024-10-16 10:30:00,245.74,245.99,245.15,245.25,7235.0,242.0443,242.2906,241.4632,241.5617,7235.0
2024-10-16 10:40:00,245.09,245.25,244.86,245.0,3322.0,241.4041,241.5617,241.1776,241.3155,3322.0
2024-10-16 10:50:00,245.19,245.73,245.05,245.73,1240.0,241.5026,242.0345,241.3647,242.0345,1240.0
2024-10-16 11:00:00,245.8,245.8,245.32,245.42,1352.0,242.1034,242.1034,241.6307,241.7291,1352.0
2024-10-16 11:10:00,245.44,245.72,245.44,245.71,1056.0,241.7488,242.0246,241.7488,242.0148,1056.0
2024-10-16 11:20:00,245.68,245.77,245.62,245.62,700.0,241.9852,242.0739,241.9261,241.9261,700.0
2024-10-16 11:30:00,245.65,245.78,245.64,245.77,1142.0,241.9557,242.0837,241.9458,242.0739,1142.0
2024-10-16 11:40:00,245.76,245.91,245.75,245.83,1003.0,242.064,242.2118,242.0542,242.133,1003.0
2024-10-16 11:50:00,245.53,245.53,245.23,245.41,715.0,241.8375,241.8375,241.542,241.7193,715.0
2024-10-16 12:00:00,245.54,245.94,245.54,245.91,1440.0,241.8473,242.2413,241.8473,242.2118,1440.0
2024-10-16 12:10:00,245.93,246.42,245.92,246.41,2121.0,242.2315,242.7141,242.2216,242.7043,2121.0
2024-10-16 12:20:00,246.4,246.71,246.37,246.39,4657.0,242.6944,242.9997,242.6649,242.6846,4657.0
2024-10-16 12:30:00,246.55,246.63,246.51,246.56,1100.0,242.8422,242.921,242.8028,242.852,1100.0
2024-10-16 12:40:00,246.52,246.72,246.52,246.71,2700.0,242.8126,243.0096,242.8126,242.9997,2700.0
2024-10-16 12:50:00,246.7,246.84,246.56,246.71,950.0,242.9899,243.1278,242.852,242.9997,950.0
2024-10-16 13:00:00,246.72,246.89,246.7,246.83,3793.0,243.0096,243.177,242.9899,243.1179,3793.0
2024-10-16 13:10:00,246.84,247.03,246.72,247.03,2005.0,243.1278,243.3149,243.0096,243.3149,2005.0
2024-10-16 13:20:00,247.03,247.17,247.02,247.17,1289.0,243.3149,243.4528,243.3051,243.4528,1289.0
2024-10-16 13:30:00,247.13,247.16,246.86,247.11,1965.0,243.4134,243.443,243.1475,243.3937,1965.0
2024-10-16 13:40:00,247.11,247.11,246.91,247.01,3541.0,243.3937,243.3937,243.1967,243.2952,3541.0
2024-10-16 13:50:00,246.97,247.27,246.84,247.22,3822.0,243.2558,243.5513,243.1278,243.5021,3822.0
2024-10-16 14:00:00,247.23,247.44,247.21,247.43,1482.0,243.5119,243.7188,243.4922,243.7089,1482.0
2024-10-16 14:10:00,247.33,247.52,247.31,247.4,6532.0,243.6104,243.7976,243.5907,243.6794,6532.0
2024-10-16 14:20:00,247.49,248.06,247.46,247.96,2225.0,243.768,244.3294,243.7385,244.231,2225.0
2024-10-16 14:30:00,247.96,248.06,247.74,247.8,5288.0,244.231,244.3294,244.0143,244.0734,5288.0
2024-10-16 14:40:00,247.7,247.71,247.47,247.53,2104.0,243.9749,243.9847,243.7483,243.8074,2104.0
2024-10-16 14:50:00,247.47,247.59,247.32,247.52,12578.0,243.7483,243.8665,243.6006,243.7976,12578.0
2024-10-16 15:00:00,247.48,247.66,247.39,247.45,15014.0,243.7582,243.9355,243.6695,243.7286,15014.0
2024-10-16 15:10:00,247.49,247.73,247.42,247.64,4630.0,243.768,244.0044,243.6991,243.9158,4630.0
2024-10-16 15:20:00,247.63,247.69,247.45,247.62,4805.0,243.9059,243.965,243.7286,243.8961,4805.0
2024-10-16 15:30:00,247.46,247.96,247.43,247.91,11955.0,243.7385,244.231,243.7089,244.1817,11955.0
2024-10-16 15:40:00,247.82,248.2,247.82,247.97,17872.0,244.0931,244.4673,244.0931,244.2408,17872.0
2024-10-16 15:50:00,248.03,248.36,247.97,248.21,59581.0,244.2999,244.6249,244.2408,244.4772,59581.0
2024-10-17 09:30:00,248.61,248.61,247.3,248.25,7855.0,244.8712,244.8712,243.5809,244.5166,7855.0
2024-10-17 09:40:00,248.5,248.51,247.75,247.76,10576.0,244.7628,244.7727,244.0241,244.034,10576.0
2024-10-17 09:50:00,248.27,248.45,247.95,248.45,40266.0,244.5363,244.7136,244.2211,244.7136,40266.0
2024-10-17 10:00:00,248.21,248.98,248.0,248.98,11796.0,244.4772,245.2356,244.2703,245.2356,11796.0
2024-10-17 10:10:00,248.91,248.94,247.96,247.96,10966.0,245.1667,245.1962,244.231,244.231,10966.0
2024-10-17 10:20:00,247.97,247.97,246.83,246.94,12298.0,244.2408,244.2408,243.1179,243.2263,12298.0
2024-10-17 10:30:00,246.83,247.71,246.83,247.02,6468.0,243.1179,243.9847,243.1179,243.3051,6468.0
2024-10-17 10:40:00,247.12,247.41,246.99,247.38,7639.0,243.4036,243.6892,243.2755,243.6597,7639.0
2024-10-17 10:50:00,247.42,247.71,247.25,247.36,14269.0,243.6991,243.9847,243.5316,243.64,14269.0
2024-10-17 11:00:00,247.34,247.34,246.83,247.11,8332.0,243.6203,243.6203,243.1179,243.3937,8332.0
2024-10-17 11:10:00,247.09,247.56,247.07,247.37,4188.0,243.374,243.837,243.3543,243.6498,4188.0
2024-10-17 11:20:00,247.37,247.49,246.74,247.15,11359.0,243.6498,243.768,243.0293,243.4331,11359.0
2024-10-17 11:30:00,247.25,247.37,247.07,247.31,9929.0,243.5316,243.6498,243.3543,243.5907,9929.0
2024-10-17 11:40:00,247.45,247.45,247.17,247.26,600.0,243.7286,243.7286,243.4528,243.5415,600.0
2024-10-17 11:50:00,247.04,247.42,247.04,247.4,3928.0,243.3248,243.6991,243.3248,243.6794,3928.0
2024-10-17 12:00:00,247.27,247.55,247.26,247.54,2203.0,243.5513,243.8271,243.5415,243.8173,2203.0
2024-10-17 12:10:00,247.47,247.66,247.4,247.56,3232.0,243.7483,243.9355,243.6794,243.837,3232.0
2024-10-17 12:20:00,247.54,247.73,247.54,247.63,4163.0,243.8173,244.0044,243.8173,243.9059,4163.0
2024-10-17 12:30:00,247.63,248.08,247.63,247.97,2509.0,243.9059,244.3491,243.9059,244.2408,2509.0
2024-10-17 12:40:00,247.88,248.24,247.87,248.03,4016.0,244.1522,244.5067,244.1423,244.2999,4016.0
2024-10-17 12:50:00,248.1,248.35,248.03,248.29,2806.0,244.3688,244.6151,244.2999,244.556,2806.0
2024-10-17 13:00:00,248.29,248.43,247.9,247.9,5601.0,244.556,244.6939,244.1719,244.1719,5601.0
2024-10-17 13:10:00,247.96,248.28,247.96,248.08,4917.0,244.231,244.5461,244.231,244.3491,4917.0
2024-10-17 13:20:00,248.06,248.16,248.04,248.16,3261.0,244.3294,244.4279,244.3097,244.4279,3261.0
2024-10-17 13:30:00,248.13,248.23,247.96,247.99,6999.0,244.3984,244.4969,244.231,244.2605,6999.0
2024-10-17 13:40:00,248.1,248.14,247.96,248.1,3574.0,244.3688,244.4082,244.231,244.3688,3574.0
2024-10-17 13:50:00,248.02,248.25,247.97,248.09,10780.0,244.29,244.5166,244.2408,244.359,10780.0
2024-10-17 14:00:00,247.95,248.0,247.54,247.64,2111.0,244.2211,244.2703,243.8173,243.9158,2111.0
2024-10-17 14:10:00,247.51,247.74,247.39,247.64,3449.0,243.7877,244.0143,243.6695,243.9158,3449.0
2024-10-17 14:20:00,247.74,247.83,247.48,247.51,3915.0,244.0143,244.1029,243.7582,243.7877,3915.0
2024-10-17 14:30:00,247.62,247.62,247.23,247.36,2795.0,243.8961,243.8961,243.5119,243.64,2795.0
2024-10-17 14:40:00,247.22,247.24,247.06,247.17,1703.0,243.5021,243.5218,243.3445,243.4528,1703.0
2024-10-17 14:50:00,247.16,247.16,246.88,246.89,2330.0,243.443,243.443,243.1672,243.177,2330.0
2024-10-17 15:00:00,247.09,247.21,246.89,247.21,5857.0,243.374,243.4922,243.177,243.4922,5857.0
2024-10-17 15:10:00,247.23,247.5,247.1,247.5,3348.0,243.5119,243.7779,243.3839,243.7779,3348.0
2024-10-17 15:20:00,247.45,247.92,247.44,247.92,3033.0,243.7286,244.1916,243.7188,244.1916,3033.0
2024-10-17 15:30:00,248.0,248.14,247.78,248.14,2530.0,244.2703,244.4082,244.0537,244.4082,2530.0
2024-10-17 15:40:00,248.06,248.35,247.83,248.18,9797.0,244.3294,244.6151,244.1029,244.4476,9797.0
2024-10-17 15:50:00,248.28,248.62,248.14,248.34,45068.0,244.5461,244.881,244.4082,244.6052,45068.0
2024-10-18 09:30:00,249.0,249.0,247.08,247.52,54840.0,245.2553,245.2553,243.3642,243.7976,54840.0
2024-10-18 09:40:00,247.3,247.86,246.96,247.86,1622.0,243.5809,244.1325,243.246,244.1325,1622.0
2024-10-18 09:50:00,247.55,247.55,247.12,247.23,1664.0,243.8271,243.8271,243.4036,243.5119,1664.0
2024-10-18 10:00:00,247.25,247.72,247.25,247.63,3564.0,243.5316,243.9946,243.5316,243.9059,3564.0
2024-10-18 10:10:00,247.64,247.77,247.48,247.74,2205.0,243.9158,244.0438,243.7582,244.0143,2205.0
2024-10-18 10:20:00,247.74,247.82,247.11,247.62,16957.0,244.0143,244.0931,243.3937,243.8961,16957.0
2024-10-18 10:30:00,247.51,247.68,247.42,247.68,1877.0,243.7877,243.9552,243.6991,243.9552,1877.0
2024-10-18 10:40:00,247.8,247.91,247.65,247.65,1805.0,244.0734,244.1817,243.9256,243.9256,1805.0
2024-10-18 10:50:00,247.81,248.33,247.79,248.02,3986.0,244.0832,244.5954,244.0635,244.29,3986.0
2024-10-18 11:00:00,247.87,247.9,247.55,247.62,4746.0,244.1423,244.1719,243.8271,243.8961,4746.0
2024-10-18 11:10:00,247.56,247.78,247.56,247.78,1212.0,243.837,244.0537,243.837,244.0537,1212.0
2024-10-18 11:20:00,247.78,247.93,247.57,247.67,2194.0,244.0537,244.2014,243.8468,243.9453,2194.0
2024-10-18 11:30:00,247.73,247.95,247.72,247.93,1100.0,244.0044,244.2211,243.9946,244.2014,1100.0
2024-10-18 11:40:00,248.11,248.27,248.01,248.27,1051.0,244.3787,244.5363,244.2802,244.5363,1051.0
2024-10-18 11:50:00,248.1,248.1,247.91,247.91,518.0,244.3688,244.3688,244.1817,244.1817,518.0
2024-10-18 12:00:00,248.02,248.06,247.98,248.06,735.0,244.29,244.3294,244.2507,244.3294,735.0
2024-10-18 12:10:00,248.24,248.35,248.24,248.35,683.0,244.5067,244.6151,244.5067,244.6151,683.0
2024-10-18 12:20:00,248.34,248.55,248.34,248.55,1317.0,244.6052,244.8121,244.6052,244.8121,1317.0
2024-10-18 12:30:00,248.48,248.58,248.4,248.58,1135.0,244.7431,244.8416,244.6643,244.8416,1135.0
2024-10-18 12:40:00,248.62,248.71,248.42,248.51,3429.0,244.881,244.9697,244.684,244.7727,3429.0
2024-10-18 12:50:00,248.51,249.02,248.5,249.0,2757.0,244.7727,245.275,244.7628,245.2553,2757.0
2024-10-18 13:00:00,248.9,249.0,248.9,249.0,739.0,245.1568,245.2553,245.1568,245.2553,739.0
2024-10-18 13:10:00,249.02,249.08,248.65,248.69,4102.0,245.275,245.3341,244.9106,244.95,4102.0
2024-10-18 13:20:00,248.73,248.77,248.64,248.67,2316.0,244.9894,245.0288,244.9007,244.9303,2316.0
2024-10-18 13:30:00,248.67,248.79,248.48,248.73,2753.0,244.9303,245.0485,244.7431,244.9894,2753.0
2024-10-18 13:40:00,248.73,248.73,248.59,248.59,868.0,244.9894,244.9894,244.8515,244.8515,868.0
2024-10-18 13:50:00,248.66,248.66,248.6,248.6,371.0,244.9204,244.9204,244.8613,244.8613,371.0
2024-10-18 14:00:00,248.43,248.69,248.43,248.69,1635.0,244.6939,244.95,244.6939,244.95,1635.0
2024-10-18 14:10:00,248.73,248.78,248.65,248.66,1473.0,244.9894,245.0386,244.9106,244.9204,1473.0
2024-10-18 14:20:00,248.73,249.1,248.57,249.01,2735.0,244.9894,245.3538,244.8318,245.2652,2735.0
2024-10-18 14:30:00,249.1,249.1,248.82,248.91,5026.0,245.3538,245.3538,245.078,245.1667,5026.0
2024-10-18 14:40:00,248.93,248.95,248.61,248.91,8612.0,245.1864,245.2061,244.8712,245.1667,8612.0
2024-10-18 14:50:00,248.93,248.94,248.54,248.66,4121.0,245.1864,245.1962,244.8022,244.9204,4121.0
2024-10-18 15:00:00,248.7,248.84,248.37,248.59,5311.0,244.9598,245.0977,244.6348,244.8515,5311.0
2024-10-18 15:10:00,248.44,248.72,248.44,248.62,5801.0,244.7037,244.9795,244.7037,244.881,5801.0
2024-10-18 15:20:00,248.6,248.66,248.2,248.28,6359.0,244.8613,244.9204,244.4673,244.5461,6359.0
2024-10-18 15:30:00,248.28,248.53,248.21,248.5,4559.0,244.5461,244.7924,244.4772,244.7628,4559.0
2024-10-18 15:40:00,248.43,248.78,248.25,248.71,11705.0,244.6939,245.0386,244.5166,244.9697,11705.0
2024-10-18 15:50:00,248.75,249.16,248.67,248.81,38118.0,245.0091,245.4129,244.9303,245.0682,38118.0
2024-10-21 09:30:00,250.0,250.88,248.89,249.82,18854.0,246.2403,247.107,245.147,246.063,18854.0
2024-10-21 09:40:00,249.94,250.09,248.96,249.77,4564.0,246.1812,246.3289,245.2159,246.0137,4564.0
2024-10-21 09:50:00,249.52,249.76,249.22,249.5,3923.0,245.7675,246.0039,245.472,245.7478,3923.0
2024-10-21 10:00:00,249.19,249.49,249.18,249.18,2179.0,245.4425,245.7379,245.4326,245.4326,2179.0
2024-10-21 10:10:00,249.23,249.37,248.93,248.94,2900.0,245.4819,245.6197,245.1864,245.1962,2900.0
2024-10-21 10:20:00,249.06,249.07,248.41,248.41,6198.0,245.3144,245.3243,244.6742,244.6742,6198.0
2024-10-21 10:30:00,248.41,248.78,248.11,248.78,9939.0,244.6742,245.0386,244.3787,245.0386,9939.0
2024-10-21 10:40:00,248.82,249.19,248.34,248.34,11555.0,245.078,245.4425,244.6052,244.6052,11555.0
2024-10-21 10:50:00,248.33,248.6,248.24,248.43,5667.0,244.5954,244.8613,244.5067,244.6939,5667.0
2024-10-21 11:00:00,248.28,248.39,248.03,248.17,10247.0,244.5461,244.6545,244.2999,244.4378,10247.0
2024-10-21 11:10:00,248.16,248.25,247.9,248.06,6036.0,244.4279,244.5166,244.1719,244.3294,6036.0
2024-10-21 11:20:00,248.06,248.07,247.8,247.97,4322.0,244.3294,244.3393,244.0734,244.2408,4322.0
2024-10-21 11:30:00,247.96,248.04,247.68,247.73,2876.0,244.231,244.3097,243.9552,244.0044,2876.0
2024-10-21 11:40:00,247.65,248.32,247.65,248.29,3355.0,243.9256,244.5855,243.9256,244.556,3355.0
2024-10-21 11:50:00,248.25,248.6,248.25,248.43,3129.0,244.5166,244.8613,244.5166,244.6939,3129.0
2024-10-21 12:00:00,248.48,248.5,248.19,248.39,2473.0,244.7431,244.7628,244.4575,244.6545,2473.0
2024-10-21 12:10:00,248.39,248.44,248.26,248.29,3505.0,244.6545,244.7037,244.5264,244.556,3505.0
2024-10-21 12:20:00,248.27,248.64,248.25,248.63,2300.0,244.5363,244.9007,244.5166,244.8909,2300.0
2024-10-21 12:30:00,248.63,248.68,248.52,248.64,2552.0,244.8909,244.9401,244.7825,244.9007,2552.0
2024-10-21 12:40:00,248.67,248.67,248.44,248.63,2023.0,244.9303,244.9303,244.7037,244.8909,2023.0
2024-10-21 12:50:00,248.62,248.8,248.48,248.78,4153.0,244.881,245.0583,244.7431,245.0386,4153.0
2024-10-21 13:00:00,248.81,248.81,248.36,248.36,2409.0,245.0682,245.0682,244.6249,244.6249,2409.0
2024-10-21 13:10:00,248.45,248.45,248.23,248.38,2517.0,244.7136,244.7136,244.4969,244.6446,2517.0
2024-10-21 13:20:00,248.32,248.67,248.29,248.29,7456.0,244.5855,244.9303,244.556,244.556,7456.0
2024-10-21 13:30:00,248.19,248.37,248.0,248.0,1440.0,244.4575,244.6348,244.2703,244.2703,1440.0
2024-10-21 13:40:00,248.0,248.19,247.89,248.03,2520.0,244.2703,244.4575,244.162,244.2999,2520.0
2024-10-21 13:50:00,248.03,248.03,247.56,247.93,2546.0,244.2999,244.2999,243.837,244.2014,2546.0
2024-10-21 14:00:00,247.88,247.97,247.75,247.92,1001.0,244.1522,244.2408,244.0241,244.1916,1001.0
2024-10-21 14:10:00,247.91,247.93,247.6,247.93,3216.0,244.1817,244.2014,243.8764,244.2014,3216.0
2024-10-21 14:20:00,247.96,248.13,247.93,247.98,2559.0,244.231,244.3984,244.2014,244.2507,2559.0
2024-10-21 14:30:00,247.86,248.04,247.86,247.98,1200.0,244.1325,244.3097,244.1325,244.2507,1200.0
2024-10-21 14:40:00,247.98,248.09,247.72,247.75,3397.0,244.2507,244.359,243.9946,244.0241,3397.0
2024-10-21 14:50:00,247.77,247.91,247.74,247.75,900.0,244.0438,244.1817,244.0143,244.0241,900.0
2024-10-21 15:00:00,247.75,247.88,247.62,247.78,4098.0,244.0241,244.1522,243.8961,244.0537,4098.0
2024-10-21 15:10:00,247.82,248.05,247.82,248.05,1674.0,244.0931,244.3196,244.0931,244.3196,1674.0
2024-10-21 15:20:00,248.07,248.28,248.07,248.26,3947.0,244.3393,244.5461,244.3393,244.5264,3947.0
2024-10-21 15:30:00,248.19,248.22,247.82,247.82,3281.0,244.4575,244.487,244.0931,244.0931,3281.0
2024-10-21 15:40:00,247.83,248.16,247.78,247.96,7298.0,244.1029,244.4279,244.0537,244.231,7298.0
2024-10-21 15:50:00,247.96,248.3,247.46,248.24,48487.0,244.231,244.5658,243.7385,244.5067,48487.0
2024-10-22 09:30:00,247.85,247.85,245.3,246.08,7577.0,244.1226,244.1226,241.611,242.3792,7577.0
2024-10-22 09:40:00,245.28,245.63,244.28,245.4,5569.0,241.5913,241.936,240.6063,241.7095,5569.0
2024-10-22 09:50:00,245.91,245.93,245.28,245.41,2209.0,242.2118,242.2315,241.5913,241.7193,2209.0
2024-10-22 10:00:00,245.0,245.21,244.17,244.17,2832.0,241.3155,241.5223,240.4979,240.4979,2832.0
2024-10-22 10:10:00,244.38,244.69,243.94,243.94,5428.0,240.7048,241.0101,240.2714,240.2714,5428.0
2024-10-22 10:20:00,243.88,244.28,243.27,243.54,5742.0,240.2123,240.6063,239.6115,239.8774,5742.0
2024-10-22 10:30:00,243.31,243.69,243.17,243.65,1414.0,239.6509,240.0252,239.513,239.9858,1414.0
2024-10-22 10:40:00,243.2,243.6,242.74,243.41,9626.0,239.5425,239.9365,239.0895,239.7494,9626.0
2024-10-22 10:50:00,243.61,244.33,243.61,244.33,1102.0,239.9464,240.6555,239.9464,240.6555,1102.0
2024-10-22 11:00:00,244.18,244.55,244.18,244.47,1828.0,240.5078,240.8722,240.5078,240.7934,1828.0
2024-10-22 11:10:00,244.61,245.3,244.61,245.18,7186.0,240.9313,241.611,240.9313,241.4928,7186.0
2024-10-22 11:20:00,245.01,245.45,245.01,245.3,2193.0,241.3253,241.7587,241.3253,241.611,2193.0
2024-10-22 11:30:00,245.1,245.21,244.8,245.0,5311.0,241.414,241.5223,241.1185,241.3155,5311.0
2024-10-22 11:40:00,244.82,244.85,244.43,244.51,2258.0,241.1382,241.1677,240.754,240.8328,2258.0
2024-10-22 11:50:00,244.71,244.71,244.39,244.41,2209.0,241.0298,241.0298,240.7146,240.7343,2209.0
2024-10-22 12:00:00,244.41,244.58,244.25,244.34,4895.0,240.7343,240.9018,240.5767,240.6654,4895.0
2024-10-22 12:10:00,244.56,244.73,244.41,244.69,2310.0,240.8821,241.0495,240.7343,241.0101,2310.0
2024-10-22 12:20:00,244.69,245.32,244.68,245.26,3104.0,241.0101,241.6307,241.0003,241.5716,3104.0
2024-10-22 12:30:00,245.04,245.04,244.67,244.92,1432.0,241.3549,241.3549,240.9904,241.2367,1432.0
2024-10-22 12:40:00,244.6,244.93,244.6,244.9,3892.0,240.9215,241.2465,240.9215,241.217,3892.0
2024-10-22 12:50:00,244.76,244.76,244.4,244.64,1999.0,241.0791,241.0791,240.7245,240.9609,1999.0
2024-10-22 13:00:00,244.58,244.73,244.46,244.73,1140.0,240.9018,241.0495,240.7836,241.0495,1140.0
2024-10-22 13:10:00,244.46,244.79,244.46,244.5,4406.0,240.7836,241.1086,240.7836,240.823,4406.0
2024-10-22 13:20:00,244.56,244.72,244.37,244.44,2478.0,240.8821,241.0397,240.6949,240.7639,2478.0
2024-10-22 13:30:00,244.33,244.38,244.18,244.21,2002.0,240.6555,240.7048,240.5078,240.5373,2002.0
2024-10-22 13:40:00,244.28,244.6,244.15,244.46,7956.0,240.6063,240.9215,240.4782,240.7836,7956.0
2024-10-22 13:50:00,244.34,244.53,244.24,244.51,6367.0,240.6654,240.8525,240.5669,240.8328,6367.0
2024-10-22 14:00:00,244.5,244.78,244.45,244.52,5829.0,240.823,241.0988,240.7737,240.8427,5829.0
2024-10-22 14:10:00,244.66,244.9,244.5,244.8,4017.0,240.9806,241.217,240.823,241.1185,4017.0
2024-10-22 14:20:00,244.8,244.8,244.51,244.59,3680.0,241.1185,241.1185,240.8328,240.9116,3680.0
2024-10-22 14:30:00,244.64,244.76,244.39,244.53,4331.0,240.9609,241.0791,240.7146,240.8525,4331.0
2024-10-22 14:40:00,244.53,244.67,244.42,244.43,5733.0,240.8525,240.9904,240.7442,240.754,5733.0
2024-10-22 14:50:00,244.52,244.88,244.46,244.88,9946.0,240.8427,241.1973,240.7836,241.1973,9946.0
2024-10-22 15:00:00,244.81,244.91,244.63,244.82,4210.0,241.1283,241.2268,240.951,241.1382,4210.0
2024-10-22 15:10:00,244.89,245.15,244.71,245.15,3665.0,241.2071,241.4632,241.0298,241.4632,3665.0
2024-10-22 15:20:00,245.28,245.34,244.89,245.02,7527.0,241.5913,241.6504,241.2071,241.3352,7527.0
2024-10-22 15:30:00,245.1,245.27,245.0,245.17,4702.0,241.414,241.5814,241.3155,241.4829,4702.0
2024-10-22 15:40:00,245.14,245.14,244.76,245.01,8894.0,241.4534,241.4534,241.0791,241.3253,8894.0
2024-10-22 15:50:00,245.01,245.41,244.86,244.91,60140.0,241.3253,241.7193,241.1776,241.2268,60140.0
2024-10-23 09:30:00,246.77,247.8,244.86,245.83,13462.0,243.0588,244.0734,241.1776,242.133,13462.0
2024-10-23 09:40:00,246.12,246.2,245.47,246.1,3517.0,242.4186,242.4974,241.7784,242.3989,3517.0
2024-10-23 09:50:00,246.59,246.94,246.5,246.54,4405.0,242.8816,243.2263,242.7929,242.8323,4405.0
2024-10-23 10:00:00,246.88,247.43,246.41,247.21,7394.0,243.1672,243.7089,242.7043,243.4922,7394.0
2024-10-23 10:10:00,247.15,247.35,246.64,246.66,2161.0,243.4331,243.6301,242.9308,242.9505,2161.0
2024-10-23 10:20:00,246.59,246.82,246.4,246.73,919.0,242.8816,243.1081,242.6944,243.0194,919.0
2024-10-23 10:30:00,246.6,246.63,245.51,245.65,8996.0,242.8914,242.921,241.8178,241.9557,8996.0
2024-10-23 10:40:00,245.78,246.26,245.78,245.87,2785.0,242.0837,242.5565,242.0837,242.1724,2785.0
2024-10-23 10:50:00,245.61,246.02,245.29,245.7,3186.0,241.9163,242.3201,241.6011,242.0049,3186.0
2024-10-23 11:00:00,245.96,245.98,244.96,245.17,7338.0,242.261,242.2807,241.2761,241.4829,7338.0
2024-10-23 11:10:00,245.15,245.42,244.86,245.42,10820.0,241.4632,241.7291,241.1776,241.7291,10820.0
2024-10-23 11:20:00,245.38,245.76,245.38,245.62,2395.0,241.6898,242.064,241.6898,241.9261,2395.0
2024-10-23 11:30:00,245.75,245.94,245.58,245.94,1065.0,242.0542,242.2413,241.8867,242.2413,1065.0
2024-10-23 11:40:00,245.82,245.82,245.59,245.66,3985.0,242.1231,242.1231,241.8966,241.9655,3985.0
2024-10-23 11:50:00,245.83,246.17,245.83,246.13,5273.0,242.133,242.4679,242.133,242.4285,5273.0
2024-10-23 12:00:00,246.17,246.42,246.0,246.01,4577.0,242.4679,242.7141,242.3004,242.3103,4577.0
2024-10-23 12:10:00,246.11,246.16,245.9,245.98,2393.0,242.4088,242.458,242.2019,242.2807,2393.0
2024-10-23 12:20:00,246.16,246.16,245.86,245.97,2040.0,242.458,242.458,242.1625,242.2709,2040.0
2024-10-23 12:30:00,245.85,246.32,245.85,246.19,1554.0,242.1527,242.6156,242.1527,242.4876,1554.0
2024-10-23 12:40:00,246.2,246.42,246.2,246.42,1204.0,242.4974,242.7141,242.4974,242.7141,1204.0
2024-10-23 12:50:00,246.51,246.55,246.13,246.14,4763.0,242.8028,242.8422,242.4285,242.4383,4763.0
2024-10-23 13:00:00,246.22,246.22,245.86,245.86,1817.0,242.5171,242.5171,242.1625,242.1625,1817.0
2024-10-23 13:10:00,246.0,246.0,245.71,245.94,2349.0,242.3004,242.3004,242.0148,242.2413,2349.0
2024-10-23 13:20:00,245.86,245.86,245.49,245.5,1387.0,242.1625,242.1625,241.7981,241.8079,1387.0
2024-10-23 13:30:00,245.53,245.61,245.31,245.38,2671.0,241.8375,241.9163,241.6208,241.6898,2671.0
2024-10-23 13:40:00,245.38,245.91,245.38,245.9,2596.0,241.6898,242.2118,241.6898,242.2019,2596.0
2024-10-23 13:50:00,245.93,245.94,245.67,245.84,3528.0,242.2315,242.2413,241.9754,242.1428,3528.0
2024-10-23 14:00:00,245.87,246.0,245.63,245.63,3485.0,242.1724,242.3004,241.936,241.936,3485.0
2024-10-23 14:10:00,245.63,245.63,244.85,244.85,2281.0,241.936,241.936,241.1677,241.1677,2281.0
2024-10-23 14:20:00,244.85,245.11,244.71,245.0,5597.0,241.1677,241.4238,241.0298,241.3155,5597.0
2024-10-23 14:30:00,245.01,245.4,245.0,245.4,1305.0,241.3253,241.7095,241.3155,241.7095,1305.0
2024-10-23 14:40:00,245.48,245.76,245.46,245.71,5862.0,241.7882,242.064,241.7685,242.0148,5862.0
2024-10-23 14:50:00,245.75,245.99,245.61,245.99,2184.0,242.0542,242.2906,241.9163,242.2906,2184.0
2024-10-23 15:00:00,245.78,245.78,245.52,245.57,1623.0,242.0837,242.0837,241.8276,241.8769,1623.0
2024-10-23 15:10:00,245.62,245.69,245.47,245.63,2957.0,241.9261,241.9951,241.7784,241.936,2957.0
2024-10-23 15:20:00,245.53,245.56,245.27,245.41,2397.0,241.8375,241.867,241.5814,241.7193,2397.0
2024-10-23 15:30:00,245.44,245.71,245.41,245.62,3679.0,241.7488,242.0148,241.7193,241.9261,3679.0
2024-10-23 15:40:00,245.59,245.77,245.51,245.73,5493.0,241.8966,242.0739,241.8178,242.0345,5493.0
2024-10-23 15:50:00,245.7,245.97,245.61,245.83,36849.0,242.0049,242.2709,241.9163,242.133,36849.0
2024-10-24 09:30:00,246.0,246.0,243.58,244.48,12649.0,242.3004,242.3004,239.9168,240.8033,12649.0
2024-10-24 09:40:00,244.14,245.48,243.69,245.48,4878.0,240.4684,241.7882,240.0252,241.7882,4878.0
2024-10-24 09:50:00,245.3,246.47,245.3,245.85,3757.0,241.611,242.7634,241.611,242.1527,3757.0
2024-10-24 10:00:00,245.84,246.35,245.84,246.1,5148.0,242.1428,242.6452,242.1428,242.3989,5148.0
2024-10-24 10:10:00,245.98,246.08,245.51,245.99,6631.0,242.2807,242.3792,241.8178,242.2906,6631.0
2024-10-24 10:20:00,246.01,246.49,245.86,246.49,4031.0,242.3103,242.7831,242.1625,242.7831,4031.0
2024-10-24 10:30:00,246.41,246.41,246.02,246.02,5347.0,242.7043,242.7043,242.3201,242.3201,5347.0
2024-10-24 10:40:00,245.96,246.09,245.65,245.98,4079.0,242.261,242.3891,241.9557,242.2807,4079.0
2024-10-24 10:50:00,245.97,246.41,245.77,246.27,2869.0,242.2709,242.7043,242.0739,242.5664,2869.0
2024-10-24 11:00:00,246.36,246.44,245.8,245.8,2583.0,242.655,242.7338,242.1034,242.1034,2583.0
2024-10-24 11:10:00,245.75,245.98,245.56,245.84,2794.0,242.0542,242.2807,241.867,242.1428,2794.0
2024-10-24 11:20:00,245.94,245.99,245.13,245.19,25627.0,242.2413,242.2906,241.4435,241.5026,25627.0
2024-10-24 11:30:00,245.29,245.34,244.94,244.94,9686.0,241.6011,241.6504,241.2564,241.2564,9686.0
2024-10-24 11:40:00,245.02,245.02,244.45,244.69,6130.0,241.3352,241.3352,240.7737,241.0101,6130.0
2024-10-24 11:50:00,244.77,245.04,244.54,244.65,6258.0,241.0889,241.3549,240.8624,240.9707,6258.0
2024-10-24 12:00:00,244.53,244.59,244.22,244.34,2048.0,240.8525,240.9116,240.5472,240.6654,2048.0
2024-10-24 12:10:00,244.45,244.45,244.11,244.24,1907.0,240.7737,240.7737,240.4389,240.5669,1907.0
2024-10-24 12:20:00,244.26,244.9,244.26,244.9,6523.0,240.5866,241.217,240.5866,241.217,6523.0
2024-10-24 12:30:00,244.8,245.16,244.78,245.04,2767.0,241.1185,241.4731,241.0988,241.3549,2767.0
2024-10-24 12:40:00,245.02,245.06,244.72,244.96,6652.0,241.3352,241.3746,241.0397,241.2761,6652.0
2024-10-24 12:50:00,245.02,245.13,244.92,245.09,3200.0,241.3352,241.4435,241.2367,241.4041,3200.0
2024-10-24 13:00:00,244.92,245.02,244.83,244.85,3862.0,241.2367,241.3352,241.148,241.1677,3862.0
2024-10-24 13:10:00,244.87,244.95,244.75,244.94,7423.0,241.1874,241.2662,241.0692,241.2564,7423.0
2024-10-24 13:20:00,244.91,245.13,244.88,245.03,7334.0,241.2268,241.4435,241.1973,241.345,7334.0
2024-10-24 13:30:00,244.95,245.12,244.91,245.09,4716.0,241.2662,241.4337,241.2268,241.4041,4716.0
2024-10-24 13:40:00,245.12,245.17,244.91,244.99,3910.0,241.4337,241.4829,241.2268,241.3056,3910.0
2024-10-24 13:50:00,245.08,245.09,244.87,244.87,1763.0,241.3943,241.4041,241.1874,241.1874,1763.0
2024-10-24 14:00:00,244.82,244.83,244.63,244.67,3023.0,241.1382,241.148,240.951,240.9904,3023.0
2024-10-24 14:10:00,244.7,244.9,244.53,244.73,24506.0,241.02,241.217,240.8525,241.0495,24506.0
2024-10-24 14:20:00,244.75,244.75,244.12,244.24,9033.0,241.0692,241.0692,240.4487,240.5669,9033.0
2024-10-24 14:30:00,244.26,244.28,243.87,244.01,10430.0,240.5866,240.6063,240.2025,240.3404,10430.0
2024-10-24 14:40:00,244.0,244.23,243.99,244.02,3551.0,240.3305,240.557,240.3207,240.3502,3551.0
2024-10-24 14:50:00,244.0,244.69,243.95,244.1,29852.0,240.3305,241.0101,240.2813,240.429,29852.0
2024-10-24 15:00:00,244.01,244.01,243.42,243.48,9267.0,240.3404,240.3404,239.7592,239.8183,9267.0
2024-10-24 15:10:00,243.59,243.84,243.59,243.83,4720.0,239.9267,240.1729,239.9267,240.1631,4720.0
2024-10-24 15:20:00,243.94,243.98,243.48,243.6,12639.0,240.2714,240.3108,239.8183,239.9365,12639.0
2024-10-24 15:30:00,243.65,243.8,243.4,243.41,10121.0,239.9858,240.1335,239.7395,239.7494,10121.0
2024-10-24 15:40:00,243.4,243.6,243.4,243.51,13537.0,239.7395,239.9365,239.7395,239.8479,13537.0
2024-10-24 15:50:00,243.56,244.49,243.56,244.29,62241.0,239.8971,240.8131,239.8971,240.6161,62241.0
2024-10-25 09:30:00,257.81,258.44,253.5,257.56,69055.0,253.9328,254.5533,249.6876,253.6866,69055.0
2024-10-25 09:40:00,257.45,258.89,255.19,255.7,86302.0,253.5782,254.9966,251.3522,251.8545,86302.0
2024-10-25 09:50:00,255.56,256.8,255.05,255.56,21670.0,251.7167,252.938,251.2143,251.7167,21670.0
2024-10-25 10:00:00,255.11,256.98,255.11,256.78,20262.0,251.2734,253.1153,251.2734,252.9183,20262.0
2024-10-25 10:10:00,256.47,257.19,256.38,256.77,22194.0,252.613,253.3221,252.5243,252.9085,22194.0
2024-10-25 10:20:00,256.49,257.29,256.3,256.47,19588.0,252.6327,253.4206,252.4455,252.613,19588.0
2024-10-25 10:30:00,256.44,256.52,252.82,253.1,48005.0,252.5834,252.6622,249.0179,249.2937,48005.0
2024-10-25 10:40:00,253.43,253.46,252.33,252.61,15559.0,249.6187,249.6482,248.5352,248.811,15559.0
2024-10-25 10:50:00,252.58,253.22,252.12,252.99,25676.0,248.7815,249.4118,248.3284,249.1853,25676.0
2024-10-25 11:00:00,253.22,254.47,253.15,253.64,26811.0,249.4118,250.643,249.3429,249.8255,26811.0
2024-10-25 11:10:00,253.64,254.07,253.42,253.82,14243.0,249.8255,250.2491,249.6088,250.0028,14243.0
2024-10-25 11:20:00,253.7,254.66,253.42,254.65,17078.0,249.8846,250.8302,249.6088,250.8203,17078.0
2024-10-25 11:30:00,254.66,254.79,253.11,253.63,21883.0,250.8302,250.9582,249.3035,249.8157,21883.0
2024-10-25 11:40:00,253.51,254.35,253.36,254.35,14296.0,249.6975,250.5249,249.5497,250.5249,14296.0
2024-10-25 11:50:00,254.5,254.65,253.57,253.57,5103.0,250.6726,250.8203,249.7566,249.7566,5103.0
2024-10-25 12:00:00,253.77,253.99,253.4,253.52,10849.0,249.9536,250.1703,249.5891,249.7073,10849.0
2024-10-25 12:10:00,253.56,253.69,253.33,253.46,11766.0,249.7467,249.8748,249.5202,249.6482,11766.0
2024-10-25 12:20:00,253.44,253.54,252.95,253.12,16717.0,249.6285,249.727,249.1459,249.3134,16717.0
2024-10-25 12:30:00,253.24,253.31,252.82,252.91,6969.0,249.4315,249.5005,249.0179,249.1065,6969.0
2024-10-25 12:40:00,253.01,253.29,252.91,253.1,7928.0,249.205,249.4808,249.1065,249.2937,7928.0
2024-10-25 12:50:00,253.1,253.12,252.0,252.0,11649.0,249.2937,249.3134,248.2102,248.2102,11649.0
2024-10-25 13:00:00,252.02,252.87,252.0,252.87,8529.0,248.2299,249.0671,248.2102,249.0671,8529.0
2024-10-25 13:10:00,252.88,253.06,252.33,252.44,7999.0,249.077,249.2543,248.5352,248.6436,7999.0
2024-10-25 13:20:00,252.44,253.57,252.38,253.05,9619.0,248.6436,249.7566,248.5845,249.2444,9619.0
2024-10-25 13:30:00,252.98,253.47,252.85,253.05,21323.0,249.1755,249.6581,249.0474,249.2444,21323.0
2024-10-25 13:40:00,252.91,253.22,252.68,252.96,16104.0,249.1065,249.4118,248.88,249.1558,16104.0
2024-10-25 13:50:00,252.96,253.43,252.81,253.13,30677.0,249.1558,249.6187,249.008,249.3232,30677.0
2024-10-25 14:00:00,253.23,253.34,252.83,253.25,8864.0,249.4217,249.53,249.0277,249.4414,8864.0
2024-10-25 14:10:00,253.05,253.31,252.82,252.82,7854.0,249.2444,249.5005,249.0179,249.0179,7854.0
2024-10-25 14:20:00,252.91,253.13,252.54,253.13,11098.0,249.1065,249.3232,248.7421,249.3232,11098.0
2024-10-25 14:30:00,252.9,252.99,252.53,252.82,7292.0,249.0967,249.1853,248.7322,249.0179,7292.0
2024-10-25 14:40:00,252.88,253.56,252.8,253.47,16905.0,249.077,249.7467,248.9982,249.6581,16905.0
2024-10-25 14:50:00,253.41,253.42,253.13,253.14,13914.0,249.599,249.6088,249.3232,249.333,13914.0
2024-10-25 15:00:00,253.26,253.44,252.83,253.04,22689.0,249.4512,249.6285,249.0277,249.2346,22689.0
2024-10-25 15:10:00,253.06,253.17,252.6,252.77,11297.0,249.2543,249.3626,248.8012,248.9686,11297.0
2024-10-25 15:20:00,252.77,253.01,252.66,252.97,16296.0,248.9686,249.205,248.8603,249.1656,16296.0
2024-10-25 15:30:00,252.94,253.05,252.4,252.97,29055.0,249.1361,249.2444,248.6042,249.1656,29055.0
2024-10-25 15:40:00,252.97,253.27,252.44,253.12,30359.0,249.1656,249.4611,248.6436,249.3134,30359.0
2024-10-25 15:50:00,253.16,253.38,252.39,252.68,113491.0,249.3527,249.5694,248.5943,248.88,113491.0
2024-10-28 09:30:00,253.16,253.45,250.18,250.18,23348.0,249.3527,249.6384,246.4176,246.4176,23348.0
2024-10-28 09:40:00,250.52,251.0,250.06,250.93,13371.0,246.7525,247.2252,246.2994,247.1563,13371.0
2024-10-28 09:50:00,250.94,251.41,250.79,250.87,4448.0,247.1661,247.6291,247.0184,247.0972,4448.0
2024-10-28 10:00:00,251.12,251.12,250.04,250.43,8127.0,247.3434,247.3434,246.2797,246.6638,8127.0
2024-10-28 10:10:00,250.46,251.15,250.25,250.42,18164.0,246.6934,247.373,246.4865,246.654,18164.0
2024-10-28 10:20:00,250.37,251.11,250.19,251.05,22990.0,246.6047,247.3336,246.4274,247.2745,22990.0
2024-10-28 10:30:00,251.07,251.76,251.04,251.12,17136.0,247.2942,247.9738,247.2646,247.3434,17136.0
2024-10-28 10:40:00,250.99,251.12,250.34,250.86,5861.0,247.2154,247.3434,246.5752,247.0873,5861.0
2024-10-28 10:50:00,251.02,251.75,250.85,251.04,4580.0,247.2449,247.964,247.0775,247.2646,4580.0
2024-10-28 11:00:00,250.85,251.35,250.75,250.94,7593.0,247.0775,247.57,246.979,247.1661,7593.0
2024-10-28 11:10:00,251.03,251.26,250.93,250.98,2374.0,247.2548,247.4813,247.1563,247.2055,2374.0
2024-10-28 11:20:00,250.95,250.96,250.61,250.61,2134.0,247.176,247.1858,246.8411,246.8411,2134.0
2024-10-28 11:30:00,250.77,250.95,250.58,250.72,1496.0,246.9987,247.176,246.8115,246.9494,1496.0
2024-10-28 11:40:00,250.56,250.57,250.11,250.33,6829.0,246.7918,246.8017,246.3486,246.5653,6829.0
2024-10-28 11:50:00,250.34,250.66,250.34,250.65,4060.0,246.5752,246.8903,246.5752,246.8805,4060.0
2024-10-28 12:00:00,250.59,251.29,250.58,251.29,6142.0,246.8214,247.5109,246.8115,247.5109,6142.0
2024-10-28 12:10:00,251.31,251.73,251.0,251.03,13982.0,247.5306,247.9443,247.2252,247.2548,13982.0
2024-10-28 12:20:00,250.9,251.33,250.87,251.24,11250.0,247.1267,247.5503,247.0972,247.4616,11250.0
2024-10-28 12:30:00,251.27,251.3,250.47,250.58,6473.0,247.4912,247.5207,246.7032,246.8115,6473.0
2024-10-28 12:40:00,250.58,250.82,250.42,250.54,7060.0,246.8115,247.0479,246.654,246.7722,7060.0
2024-10-28 12:50:00,250.6,250.72,250.22,250.23,5532.0,246.8312,246.9494,246.457,246.4668,5532.0
2024-10-28 13:00:00,250.29,250.57,250.25,250.52,6170.0,246.5259,246.8017,246.4865,246.7525,6170.0
2024-10-28 13:10:00,250.53,250.74,250.3,250.39,11277.0,246.7623,246.9691,246.5358,246.6244,11277.0
2024-10-28 13:20:00,250.55,250.81,250.44,250.68,11915.0,246.782,247.0381,246.6737,246.91,11915.0
2024-10-28 13:30:00,250.8,250.98,250.55,250.55,5402.0,247.0282,247.2055,246.782,246.782,5402.0
2024-10-28 13:40:00,250.48,250.72,250.29,250.5,2451.0,246.7131,246.9494,246.5259,246.7328,2451.0
2024-10-28 13:50:00,250.45,250.62,250.25,250.38,10242.0,246.6835,246.8509,246.4865,246.6146,10242.0
2024-10-28 14:00:00,250.23,250.45,249.89,250.29,11397.0,246.4668,246.6835,246.1319,246.5259,11397.0
2024-10-28 14:10:00,250.27,250.45,250.13,250.43,5705.0,246.5062,246.6835,246.3683,246.6638,5705.0
2024-10-28 14:20:00,250.34,250.39,249.8,249.98,8139.0,246.5752,246.6244,246.0433,246.2206,8139.0
2024-10-28 14:30:00,250.0,250.0,249.63,249.86,8815.0,246.2403,246.2403,245.8758,246.1024,8815.0
2024-10-28 14:40:00,249.86,249.94,249.68,249.82,13969.0,246.1024,246.1812,245.9251,246.063,13969.0
2024-10-28 14:50:00,249.87,250.52,249.82,250.25,19816.0,246.1122,246.7525,246.063,246.4865,19816.0
2024-10-28 15:00:00,250.15,250.57,250.1,250.49,5802.0,246.388,246.8017,246.3388,246.7229,5802.0
2024-10-28 15:10:00,250.56,250.56,249.77,249.88,18873.0,246.7918,246.7918,246.0137,246.1221,18873.0
2024-10-28 15:20:00,249.79,250.22,249.57,250.22,12375.0,246.0334,246.457,245.8167,246.457,12375.0
2024-10-28 15:30:00,250.16,250.21,249.77,249.77,10881.0,246.3979,246.4471,246.0137,246.0137,10881.0
2024-10-28 15:40:00,249.89,249.91,249.16,249.29,20736.0,246.1319,246.1516,245.4129,245.5409,20736.0
2024-10-28 15:50:00,249.25,249.25,247.96,248.21,130187.0,245.5016,245.5016,244.231,244.4772,130187.0
2024-10-29 09:30:00,249.45,249.95,246.36,246.36,21439.0,245.6985,246.191,242.655,242.655,21439.0
2024-10-29 09:40:00,246.41,247.05,246.07,246.07,8524.0,242.7043,243.3346,242.3694,242.3694,8524.0
2024-10-29 09:50:00,245.97,247.36,245.97,247.15,4435.0,242.2709,243.64,242.2709,243.4331,4435.0
2024-10-29 10:00:00,247.2,247.36,246.69,247.19,9291.0,243.4824,243.64,242.9801,243.4725,9291.0
2024-10-29 10:10:00,247.2,247.21,246.81,247.09,4576.0,243.4824,243.4922,243.0982,243.374,4576.0
2024-10-29 10:20:00,247.09,247.57,246.96,246.99,5726.0,243.374,243.8468,243.246,243.2755,5726.0
2024-10-29 10:30:00,247.08,247.69,247.0,247.59,5012.0,243.3642,243.965,243.2854,243.8665,5012.0
2024-10-29 10:40:00,247.57,247.82,247.43,247.49,3104.0,243.8468,244.0931,243.7089,243.768,3104.0
2024-10-29 10:50:00,247.5,247.51,247.17,247.28,4783.0,243.7779,243.7877,243.4528,243.5612,4783.0
2024-10-29 11:00:00,247.12,247.15,246.93,247.01,1879.0,243.4036,243.4331,243.2164,243.2952,1879.0
2024-10-29 11:10:00,246.97,247.53,246.91,247.31,3289.0,243.2558,243.8074,243.1967,243.5907,3289.0
2024-10-29 11:20:00,247.3,247.35,246.75,246.91,7188.0,243.5809,243.6301,243.0391,243.1967,7188.0
2024-10-29 11:30:00,246.91,247.05,246.33,246.77,9069.0,243.1967,243.3346,242.6255,243.0588,9069.0
2024-10-29 11:40:00,246.77,246.77,246.44,246.44,1500.0,243.0588,243.0588,242.7338,242.7338,1500.0
2024-10-29 11:50:00,246.42,246.5,246.19,246.31,9024.0,242.7141,242.7929,242.4876,242.6058,9024.0
2024-10-29 12:00:00,246.23,246.75,246.21,246.75,8100.0,242.527,243.0391,242.5073,243.0391,8100.0
2024-10-29 12:10:00,246.66,246.79,246.42,246.53,4300.0,242.9505,243.0785,242.7141,242.8225,4300.0
2024-10-29 12:20:00,246.54,246.54,246.23,246.23,8089.0,242.8323,242.8323,242.527,242.527,8089.0
2024-10-29 12:30:00,246.35,246.35,245.96,246.09,1856.0,242.6452,242.6452,242.261,242.3891,1856.0
2024-10-29 12:40:00,246.09,246.1,245.69,246.1,4526.0,242.3891,242.3989,241.9951,242.3989,4526.0
2024-10-29 12:50:00,246.06,246.46,246.06,246.42,2631.0,242.3595,242.7535,242.3595,242.7141,2631.0
2024-10-29 13:00:00,246.44,246.6,246.39,246.42,2092.0,242.7338,242.8914,242.6846,242.7141,2092.0
2024-10-29 13:10:00,246.25,246.41,246.18,246.19,2578.0,242.5467,242.7043,242.4777,242.4876,2578.0
2024-10-29 13:20:00,246.28,246.28,246.03,246.05,3956.0,242.5762,242.5762,242.33,242.3497,3956.0
2024-10-29 13:30:00,246.11,246.13,245.92,245.93,3558.0,242.4088,242.4285,242.2216,242.2315,3558.0
2024-10-29 13:40:00,245.91,245.98,245.77,245.88,3489.0,242.2118,242.2807,242.0739,242.1822,3489.0
2024-10-29 13:50:00,245.95,246.21,245.95,245.99,4160.0,242.2512,242.5073,242.2512,242.2906,4160.0
2024-10-29 14:00:00,246.09,246.15,246.01,246.11,1452.0,242.3891,242.4482,242.3103,242.4088,1452.0
2024-10-29 14:10:00,246.09,246.17,245.86,245.98,4303.0,242.3891,242.4679,242.1625,242.2807,4303.0
2024-10-29 14:20:00,246.0,246.13,245.94,246.05,1294.0,242.3004,242.4285,242.2413,242.3497,1294.0
2024-10-29 14:30:00,246.03,246.25,245.89,246.03,3041.0,242.33,242.5467,242.1921,242.33,3041.0
2024-10-29 14:40:00,245.95,246.02,245.9,246.02,1373.0,242.2512,242.3201,242.2019,242.3201,1373.0
2024-10-29 14:50:00,246.02,246.02,245.82,245.89,3005.0,242.3201,242.3201,242.1231,242.1921,3005.0
2024-10-29 15:00:00,245.82,245.88,245.37,245.63,8410.0,242.1231,242.1822,241.6799,241.936,8410.0
2024-10-29 15:10:00,245.62,245.9,245.42,245.56,8413.0,241.9261,242.2019,241.7291,241.867,8413.0
2024-10-29 15:20:00,245.46,245.65,245.3,245.63,5108.0,241.7685,241.9557,241.611,241.936,5108.0
2024-10-29 15:30:00,245.6,245.9,245.44,245.8,9891.0,241.9064,242.2019,241.7488,242.1034,9891.0
2024-10-29 15:40:00,245.76,245.76,245.43,245.59,9424.0,242.064,242.064,241.739,241.8966,9424.0
2024-10-29 15:50:00,245.53,245.58,245.08,245.1,73848.0,241.8375,241.8867,241.3943,241.414,73848.0
2024-10-30 09:30:00,245.02,245.92,244.73,245.75,14395.0,241.3352,242.2216,241.0495,242.0542,14395.0
2024-10-30 09:40:00,245.83,246.62,245.82,246.62,11509.0,242.133,242.9111,242.1231,242.9111,11509.0
2024-10-30 09:50:00,246.75,247.04,246.74,246.94,5775.0,243.0391,243.3248,243.0293,243.2263,5775.0
2024-10-30 10:00:00,246.7,246.7,246.08,246.13,2673.0,242.9899,242.9899,242.3792,242.4285,2673.0
2024-10-30 10:10:00,246.2,246.68,246.08,246.59,9140.0,242.4974,242.9702,242.3792,242.8816,9140.0
2024-10-30 10:20:00,246.45,246.51,245.62,245.62,5604.0,242.7437,242.8028,241.9261,241.9261,5604.0
2024-10-30 10:30:00,245.56,245.56,245.15,245.44,4186.0,241.867,241.867,241.4632,241.7488,4186.0
2024-10-30 10:40:00,245.43,245.63,245.18,245.63,5104.0,241.739,241.936,241.4928,241.936,5104.0
2024-10-30 10:50:00,245.53,245.95,245.38,245.81,4192.0,241.8375,242.2512,241.6898,242.1133,4192.0
2024-10-30 11:00:00,245.9,246.36,245.87,246.27,5524.0,242.2019,242.655,242.1724,242.5664,5524.0
2024-10-30 11:10:00,246.27,246.45,246.05,246.44,4057.0,242.5664,242.7437,242.3497,242.7338,4057.0
2024-10-30 11:20:00,246.37,246.72,246.36,246.56,3894.0,242.6649,243.0096,242.655,242.852,3894.0
2024-10-30 11:30:00,246.69,246.99,246.64,246.97,2517.0,242.9801,243.2755,242.9308,243.2558,2517.0
2024-10-30 11:40:00,246.92,247.0,246.7,246.89,5068.0,243.2066,243.2854,242.9899,243.177,5068.0
2024-10-30 11:50:00,246.74,247.06,246.74,246.83,2390.0,243.0293,243.3445,243.0293,243.1179,2390.0
2024-10-30 12:00:00,246.83,247.03,246.82,246.89,3447.0,243.1179,243.3149,243.1081,243.177,3447.0
2024-10-30 12:10:00,247.0,247.04,246.62,246.8,2660.0,243.2854,243.3248,242.9111,243.0884,2660.0
2024-10-30 12:20:00,246.72,246.86,246.72,246.75,1659.0,243.0096,243.1475,243.0096,243.0391,1659.0
2024-10-30 12:30:00,246.71,246.77,246.57,246.57,3115.0,242.9997,243.0588,242.8619,242.8619,3115.0
2024-10-30 12:40:00,246.56,246.56,246.09,246.21,4942.0,242.852,242.852,242.3891,242.5073,4942.0
2024-10-30 12:50:00,246.29,246.3,246.04,246.08,1400.0,242.5861,242.5959,242.3398,242.3792,1400.0
2024-10-30 13:00:00,246.07,246.28,246.07,246.21,2037.0,242.3694,242.5762,242.3694,242.5073,2037.0
2024-10-30 13:10:00,246.25,246.48,246.14,246.27,5214.0,242.5467,242.7732,242.4383,242.5664,5214.0
2024-10-30 13:20:00,246.37,246.37,246.14,246.14,3952.0,242.6649,242.6649,242.4383,242.4383,3952.0
2024-10-30 13:30:00,246.14,246.21,245.84,246.21,9583.0,242.4383,242.5073,242.1428,242.5073,9583.0
2024-10-30 13:40:00,246.2,246.24,246.07,246.09,3262.0,242.4974,242.5368,242.3694,242.3891,3262.0
2024-10-30 13:50:00,246.09,246.1,245.7,245.91,3882.0,242.3891,242.3989,242.0049,242.2118,3882.0
2024-10-30 14:00:00,245.95,246.1,245.89,245.97,3134.0,242.2512,242.3989,242.1921,242.2709,3134.0
2024-10-30 14:10:00,245.97,246.02,245.57,245.69,12939.0,242.2709,242.3201,241.8769,241.9951,12939.0
2024-10-30 14:20:00,245.64,245.79,245.55,245.63,6854.0,241.9458,242.0936,241.8572,241.936,6854.0
2024-10-30 14:30:00,245.6,245.69,245.49,245.62,4495.0,241.9064,241.9951,241.7981,241.9261,4495.0
2024-10-30 14:40:00,245.69,245.69,245.49,245.6,6197.0,241.9951,241.9951,241.7981,241.9064,6197.0
2024-10-30 14:50:00,245.54,245.75,245.51,245.72,5521.0,241.8473,242.0542,241.8178,242.0246,5521.0
2024-10-30 15:00:00,245.67,246.03,245.63,245.91,7196.0,241.9754,242.33,241.936,242.2118,7196.0
2024-10-30 15:10:00,245.91,246.14,245.88,245.98,6217.0,242.2118,242.4383,242.1822,242.2807,6217.0
2024-10-30 15:20:00,246.02,246.11,245.84,245.84,5667.0,242.3201,242.4088,242.1428,242.1428,5667.0
2024-10-30 15:30:00,245.88,245.96,245.6,245.96,11269.0,242.1822,242.261,241.9064,242.261,11269.0
2024-10-30 15:40:00,245.88,245.95,245.45,245.55,15135.0,242.1822,242.2512,241.7587,241.8572,15135.0
2024-10-30 15:50:00,245.49,245.64,245.16,245.54,77482.0,241.7981,241.9458,241.4731,241.8473,77482.0
2024-10-31 09:30:00,246.21,248.09,245.53,248.09,20208.0,242.5073,244.359,241.8375,244.359,20208.0
2024-10-31 09:40:00,247.83,247.92,247.32,247.73,4996.0,244.1029,244.1916,243.6006,244.0044,4996.0
2024-10-31 09:50:00,247.73,248.95,247.73,248.87,19326.0,244.0044,245.2061,244.0044,245.1273,19326.0
2024-10-31 10:00:00,248.72,249.27,248.11,248.11,17309.0,244.9795,245.5213,244.3787,244.3787,17309.0
2024-10-31 10:10:00,247.97,248.19,247.64,248.19,25954.0,244.2408,244.4575,243.9158,244.4575,25954.0
2024-10-31 10:20:00,248.15,248.56,247.74,247.88,13692.0,244.4181,244.8219,244.0143,244.1522,13692.0
2024-10-31 10:30:00,247.88,248.12,247.67,247.7,8941.0,244.1522,244.3885,243.9453,243.9749,8941.0
2024-10-31 10:40:00,247.57,247.76,246.56,246.61,13870.0,243.8468,244.034,242.852,242.9013,13870.0
2024-10-31 10:50:00,246.55,247.0,246.36,246.36,2482.0,242.8422,243.2854,242.655,242.655,2482.0
2024-10-31 11:00:00,246.41,246.69,246.15,246.3,5338.0,242.7043,242.9801,242.4482,242.5959,5338.0
2024-10-31 11:10:00,246.54,246.68,245.3,245.3,10923.0,242.8323,242.9702,241.611,241.611,10923.0
2024-10-31 11:20:00,245.46,245.86,245.06,245.59,7147.0,241.7685,242.1625,241.3746,241.8966,7147.0
2024-10-31 11:30:00,245.96,246.26,245.84,246.11,10207.0,242.261,242.5565,242.1428,242.4088,10207.0
2024-10-31 11:40:00,245.92,245.98,245.51,245.76,12754.0,242.2216,242.2807,241.8178,242.064,12754.0
2024-10-31 11:50:00,245.8,245.8,244.99,245.12,5040.0,242.1034,242.1034,241.3056,241.4337,5040.0
2024-10-31 12:00:00,245.19,245.43,244.95,245.11,5908.0,241.5026,241.739,241.2662,241.4238,5908.0
2024-10-31 12:10:00,245.06,245.8,245.06,245.69,24932.0,241.3746,242.1034,241.3746,241.9951,24932.0
2024-10-31 12:20:00,245.73,245.81,245.3,245.56,6963.0,242.0345,242.1133,241.611,241.867,6963.0
2024-10-31 12:30:00,245.54,245.56,245.36,245.39,9478.0,241.8473,241.867,241.6701,241.6996,9478.0
2024-10-31 12:40:00,245.41,245.82,245.31,245.68,10359.0,241.7193,242.1231,241.6208,241.9852,10359.0
2024-10-31 12:50:00,245.71,245.79,245.4,245.63,8093.0,242.0148,242.0936,241.7095,241.936,8093.0
2024-10-31 13:00:00,245.8,246.5,245.78,246.41,2905.0,242.1034,242.7929,242.0837,242.7043,2905.0
2024-10-31 13:10:00,246.51,246.8,246.27,246.64,3572.0,242.8028,243.0884,242.5664,242.9308,3572.0
2024-10-31 13:20:00,246.6,247.23,246.6,246.87,2655.0,242.8914,243.5119,242.8914,243.1573,2655.0
2024-10-31 13:30:00,246.73,246.95,246.59,246.74,5104.0,243.0194,243.2361,242.8816,243.0293,5104.0
2024-10-31 13:40:00,246.75,246.95,246.6,246.83,3045.0,243.0391,243.2361,242.8914,243.1179,3045.0
2024-10-31 13:50:00,246.84,246.94,246.4,246.65,4740.0,243.1278,243.2263,242.6944,242.9407,4740.0
2024-10-31 14:00:00,246.55,246.55,246.31,246.44,2134.0,242.8422,242.8422,242.6058,242.7338,2134.0
2024-10-31 14:10:00,246.59,246.82,246.58,246.69,5387.0,242.8816,243.1081,242.8717,242.9801,5387.0
2024-10-31 14:20:00,246.84,247.0,246.7,246.84,9980.0,243.1278,243.2854,242.9899,243.1278,9980.0
2024-10-31 14:30:00,247.0,248.07,247.0,248.06,10139.0,243.2854,244.3393,243.2854,244.3294,10139.0
2024-10-31 14:40:00,248.0,248.07,247.8,248.0,10924.0,244.2703,244.3393,244.0734,244.2703,10924.0
2024-10-31 14:50:00,248.1,248.32,247.86,248.14,18967.0,244.3688,244.5855,244.1325,244.4082,18967.0
2024-10-31 15:00:00,247.95,248.02,247.58,247.86,7792.0,244.2211,244.29,243.8567,244.1325,7792.0
2024-10-31 15:10:00,247.86,247.97,247.66,247.97,12745.0,244.1325,244.2408,243.9355,244.2408,12745.0
2024-10-31 15:20:00,247.96,248.0,247.3,247.39,12672.0,244.231,244.2703,243.5809,243.6695,12672.0
2024-10-31 15:30:00,247.43,247.45,246.53,246.68,16798.0,243.7089,243.7286,242.8225,242.9702,16798.0
2024-10-31 15:40:00,246.73,247.51,246.61,247.46,40769.0,243.0194,243.7877,242.9013,243.7385,40769.0
2024-10-31 15:50:00,247.54,247.85,247.13,247.48,156799.0,243.8173,244.1226,243.4134,243.7582,156799.0
2024-11-01 09:30:00,248.57,249.06,248.33,248.91,11445.0,244.8318,245.3144,244.5954,245.1667,11445.0
2024-11-01 09:40:00,248.5,248.76,247.84,248.76,3199.0,244.7628,245.0189,244.1128,245.0189,3199.0
2024-11-01 09:50:00,248.92,249.45,248.87,249.04,7353.0,245.1765,245.6985,245.1273,245.2947,7353.0
2024-11-01 10:00:00,248.87,250.53,248.62,250.53,10064.0,245.1273,246.7623,244.881,246.7623,10064.0
2024-11-01 10:10:00,250.38,250.82,250.16,250.56,15561.0,246.6146,247.0479,246.3979,246.7918,15561.0
2024-11-01 10:20:00,250.59,251.29,250.59,251.29,9160.0,246.8214,247.5109,246.8214,247.5109,9160.0
2024-11-01 10:30:00,251.28,251.72,251.06,251.22,31348.0,247.501,247.9344,247.2843,247.4419,31348.0
2024-11-01 10:40:00,251.17,251.17,250.79,250.97,14586.0,247.3927,247.3927,247.0184,247.1957,14586.0
2024-11-01 10:50:00,251.01,251.29,250.74,250.79,10948.0,247.2351,247.5109,246.9691,247.0184,10948.0
2024-11-01 11:00:00,250.61,250.98,250.57,250.66,4074.0,246.8411,247.2055,246.8017,246.8903,4074.0
2024-11-01 11:10:00,250.73,251.03,250.73,250.93,4806.0,246.9593,247.2548,246.9593,247.1563,4806.0
2024-11-01 11:20:00,250.92,250.97,250.3,250.31,6109.0,247.1464,247.1957,246.5358,246.5456,6109.0
2024-11-01 11:30:00,250.31,250.31,249.79,249.79,3178.0,246.5456,246.5456,246.0334,246.0334,3178.0
2024-11-01 11:40:00,249.64,249.88,249.44,249.48,8362.0,245.8857,246.1221,245.6887,245.7281,8362.0
2024-11-01 11:50:00,249.35,249.49,249.26,249.38,2371.0,245.6,245.7379,245.5114,245.6296,2371.0
2024-11-01 12:00:00,249.48,249.48,248.69,248.82,12217.0,245.7281,245.7281,244.95,245.078,12217.0
2024-11-01 12:10:00,248.87,249.1,248.84,249.09,8645.0,245.1273,245.3538,245.0977,245.344,8645.0
2024-11-01 12:20:00,249.08,249.27,248.89,248.94,8179.0,245.3341,245.5213,245.147,245.1962,8179.0
2024-11-01 12:30:00,249.11,249.72,249.1,249.71,5455.0,245.3637,245.9645,245.3538,245.9546,5455.0
2024-11-01 12:40:00,249.75,249.75,249.14,249.14,8955.0,245.994,245.994,245.3932,245.3932,8955.0
2024-11-01 12:50:00,249.4,249.4,248.96,248.96,2450.0,245.6493,245.6493,245.2159,245.2159,2450.0
2024-11-01 13:00:00,248.98,249.09,248.87,249.02,4333.0,245.2356,245.344,245.1273,245.275,4333.0
2024-11-01 13:10:00,248.88,249.13,248.74,248.87,6037.0,245.1371,245.3834,244.9992,245.1273,6037.0
2024-11-01 13:20:00,248.88,248.94,248.53,248.62,4675.0,245.1371,245.1962,244.7924,244.881,4675.0
2024-11-01 13:30:00,248.61,248.61,247.95,248.0,6348.0,244.8712,244.8712,244.2211,244.2703,6348.0
2024-11-01 13:40:00,247.93,248.36,247.9,248.21,11788.0,244.2014,244.6249,244.1719,244.4772,11788.0
2024-11-01 13:50:00,248.2,248.5,247.99,248.09,8506.0,244.4673,244.7628,244.2605,244.359,8506.0
2024-11-01 14:00:00,247.95,248.28,247.9,248.06,7481.0,244.2211,244.5461,244.1719,244.3294,7481.0
2024-11-01 14:10:00,248.06,248.6,248.05,248.47,8067.0,244.3294,244.8613,244.3196,244.7333,8067.0
2024-11-01 14:20:00,248.55,248.62,248.24,248.62,6816.0,244.8121,244.881,244.5067,244.881,6816.0
2024-11-01 14:30:00,248.54,248.75,248.42,248.75,6024.0,244.8022,245.0091,244.684,245.0091,6024.0
2024-11-01 14:40:00,248.79,249.13,248.68,249.08,4726.0,245.0485,245.3834,244.9401,245.3341,4726.0
2024-11-01 14:50:00,249.18,249.18,248.87,248.92,8351.0,245.4326,245.4326,245.1273,245.1765,8351.0
2024-11-01 15:00:00,248.85,249.2,248.75,249.2,12765.0,245.1076,245.4523,245.0091,245.4523,12765.0
2024-11-01 15:10:00,249.17,249.47,249.11,249.45,9262.0,245.4228,245.7182,245.3637,245.6985,9262.0
2024-11-01 15:20:00,249.53,249.69,248.82,248.82,8455.0,245.7773,245.9349,245.078,245.078,8455.0
2024-11-01 15:30:00,248.81,248.81,248.34,248.56,5568.0,245.0682,245.0682,244.6052,244.8219,5568.0
2024-11-01 15:40:00,248.66,248.74,248.26,248.31,8300.0,244.9204,244.9992,244.5264,244.5757,8300.0
2024-11-01 15:50:00,248.26,248.27,247.28,247.51,75415.0,244.5264,244.5363,243.5612,243.7877,75415.0
2024-11-04 09:30:00,247.93,248.43,247.89,248.06,24356.0,244.2014,244.6939,244.162,244.3294,24356.0
2024-11-04 09:40:00,248.03,248.52,247.87,248.35,17598.0,244.2999,244.7825,244.1423,244.6151,17598.0
2024-11-04 09:50:00,248.13,248.61,247.84,248.15,13884.0,244.3984,244.8712,244.1128,244.4181,13884.0
2024-11-04 10:00:00,248.08,248.31,247.4,247.4,8619.0,244.3491,244.5757,243.6794,243.6794,8619.0
2024-11-04 10:10:00,247.4,247.58,247.14,247.22,3927.0,243.6794,243.8567,243.4233,243.5021,3927.0
2024-11-04 10:20:00,247.23,247.48,247.05,247.19,2771.0,243.5119,243.7582,243.3346,243.4725,2771.0
2024-11-04 10:30:00,247.09,247.18,246.52,246.52,3238.0,243.374,243.4627,242.8126,242.8126,3238.0
2024-11-04 10:40:00,246.52,246.52,245.52,245.78,8372.0,242.8126,242.8126,241.8276,242.0837,8372.0
2024-11-04 10:50:00,245.79,246.08,245.7,245.71,3147.0,242.0936,242.3792,242.0049,242.0148,3147.0
2024-11-04 11:00:00,245.61,245.82,245.41,245.82,2287.0,241.9163,242.1231,241.7193,242.1231,2287.0
2024-11-04 11:10:00,245.64,246.02,245.6,245.73,9844.0,241.9458,242.3201,241.9064,242.0345,9844.0
2024-11-04 11:20:00,245.65,245.84,245.29,245.3,9495.0,241.9557,242.1428,241.6011,241.611,9495.0
2024-11-04 11:30:00,245.37,245.37,244.98,244.98,6052.0,241.6799,241.6799,241.2958,241.2958,6052.0
2024-11-04 11:40:00,244.94,245.44,244.86,244.96,10035.0,241.2564,241.7488,241.1776,241.2761,10035.0
2024-11-04 11:50:00,245.23,245.57,245.05,245.54,3959.0,241.542,241.8769,241.3647,241.8473,3959.0
2024-11-04 12:00:00,245.47,245.47,245.02,245.26,2012.0,241.7784,241.7784,241.3352,241.5716,2012.0
2024-11-04 12:10:00,245.37,245.81,245.37,245.81,2655.0,241.6799,242.1133,241.6799,242.1133,2655.0
2024-11-04 12:20:00,245.81,245.99,245.73,245.85,2954.0,242.1133,242.2906,242.0345,242.1527,2954.0
2024-11-04 12:30:00,245.82,245.98,245.75,245.76,3625.0,242.1231,242.2807,242.0542,242.064,3625.0
2024-11-04 12:40:00,245.79,246.02,245.71,246.02,8131.0,242.0936,242.3201,242.0148,242.3201,8131.0
2024-11-04 12:50:00,246.09,246.23,246.0,246.01,2902.0,242.3891,242.527,242.3004,242.3103,2902.0
2024-11-04 13:00:00,246.0,246.0,245.7,245.77,2356.0,242.3004,242.3004,242.0049,242.0739,2356.0
2024-11-04 13:10:00,245.77,246.61,245.51,246.51,22156.0,242.0739,242.9013,241.8178,242.8028,22156.0
2024-11-04 13:20:00,246.5,246.68,246.39,246.5,5290.0,242.7929,242.9702,242.6846,242.7929,5290.0
2024-11-04 13:30:00,246.44,246.51,246.24,246.34,1708.0,242.7338,242.8028,242.5368,242.6353,1708.0
2024-11-04 13:40:00,246.34,246.8,246.31,246.73,6811.0,242.6353,243.0884,242.6058,243.0194,6811.0
2024-11-04 13:50:00,246.72,247.3,246.62,247.22,7845.0,243.0096,243.5809,242.9111,243.5021,7845.0
2024-11-04 14:00:00,247.33,247.38,246.82,247.09,9256.0,243.6104,243.6597,243.1081,243.374,9256.0
2024-11-04 14:10:00,247.0,247.16,246.94,247.01,6543.0,243.2854,243.443,243.2263,243.2952,6543.0
2024-11-04 14:20:00,247.01,247.34,246.96,247.33,4152.0,243.2952,243.6203,243.246,243.6104,4152.0
2024-11-04 14:30:00,247.23,247.5,247.12,247.32,8180.0,243.5119,243.7779,243.4036,243.6006,8180.0
2024-11-04 14:40:00,247.28,247.4,247.16,247.35,6091.0,243.5612,243.6794,243.443,243.6301,6091.0
2024-11-04 14:50:00,247.31,247.35,247.14,247.31,12203.0,243.5907,243.6301,243.4233,243.5907,12203.0
2024-11-04 15:00:00,247.27,247.36,247.14,247.21,20340.0,243.5513,243.64,243.4233,243.4922,20340.0
2024-11-04 15:10:00,247.21,247.35,247.0,247.29,13760.0,243.4922,243.6301,243.2854,243.571,13760.0
2024-11-04 15:20:00,247.29,247.29,247.12,247.22,4326.0,243.571,243.571,243.4036,243.5021,4326.0
2024-11-04 15:30:00,247.22,247.29,247.01,247.26,11082.0,243.5021,243.571,243.2952,243.5415,11082.0
2024-11-04 15:40:00,247.22,247.6,247.17,247.27,18711.0,243.5021,243.8764,243.4528,243.5513,18711.0
2024-11-04 15:50:00,247.29,247.42,246.71,247.06,87537.0,243.571,243.6991,242.9997,243.3445,87537.0
2024-11-05 09:30:00,247.41,248.58,247.07,247.98,14870.0,243.6892,244.8416,243.3543,244.2507,14870.0
2024-11-05 09:40:00,247.82,248.47,247.82,248.47,3118.0,244.0931,244.7333,244.0931,244.7333,3118.0
2024-11-05 09:50:00,248.54,248.67,248.29,248.66,1447.0,244.8022,244.9303,244.556,244.9204,1447.0
2024-11-05 10:00:00,248.68,249.03,248.31,249.03,14493.0,244.9401,245.2849,244.5757,245.2849,14493.0
2024-11-05 10:10:00,249.32,249.39,249.08,249.33,3557.0,245.5705,245.6394,245.3341,245.5803,3557.0
2024-11-05 10:20:00,249.3,249.75,249.3,249.49,4798.0,245.5508,245.994,245.5508,245.7379,4798.0
2024-11-05 10:30:00,249.51,250.05,249.5,250.02,2476.0,245.7576,246.2895,245.7478,246.26,2476.0
2024-11-05 10:40:00,249.62,249.65,249.31,249.38,1231.0,245.866,245.8955,245.5606,245.6296,1231.0
2024-11-05 10:50:00,249.18,249.37,249.03,249.26,3568.0,245.4326,245.6197,245.2849,245.5114,3568.0
2024-11-05 11:00:00,249.45,249.47,249.1,249.47,3439.0,245.6985,245.7182,245.3538,245.7182,3439.0
2024-11-05 11:10:00,249.46,249.46,249.0,249.33,3334.0,245.7084,245.7084,245.2553,245.5803,3334.0
2024-11-05 11:20:00,249.12,249.28,249.12,249.28,1358.0,245.3735,245.5311,245.3735,245.5311,1358.0
2024-11-05 11:30:00,249.34,249.46,249.0,249.07,3555.0,245.5902,245.7084,245.2553,245.3243,3555.0
2024-11-05 11:40:00,249.13,249.13,248.47,248.59,5040.0,245.3834,245.3834,244.7333,244.8515,5040.0
2024-11-05 11:50:00,248.56,248.76,248.48,248.76,901.0,244.8219,245.0189,244.7431,245.0189,901.0
2024-11-05 12:00:00,248.99,249.13,248.97,249.04,2161.0,245.2455,245.3834,245.2258,245.2947,2161.0
2024-11-05 12:10:00,249.04,249.06,248.63,248.71,5864.0,245.2947,245.3144,244.8909,244.9697,5864.0
2024-11-05 12:20:00,248.67,249.34,248.67,249.16,13365.0,244.9303,245.5902,244.9303,245.4129,13365.0
2024-11-05 12:30:00,249.17,249.53,249.16,249.53,3466.0,245.4228,245.7773,245.4129,245.7773,3466.0
2024-11-05 12:40:00,249.53,249.53,249.4,249.48,1415.0,245.7773,245.7773,245.6493,245.7281,1415.0
2024-11-05 12:50:00,249.41,249.77,249.32,249.64,3796.0,245.6591,246.0137,245.5705,245.8857,3796.0
2024-11-05 13:00:00,249.64,249.87,249.64,249.84,3065.0,245.8857,246.1122,245.8857,246.0827,3065.0
2024-11-05 13:10:00,249.85,249.85,249.35,249.46,13899.0,246.0925,246.0925,245.6,245.7084,13899.0
2024-11-05 13:20:00,249.36,249.65,249.32,249.44,4946.0,245.6099,245.8955,245.5705,245.6887,4946.0
2024-11-05 13:30:00,249.32,249.73,249.13,249.73,5210.0,245.5705,245.9743,245.3834,245.9743,5210.0
2024-11-05 13:40:00,249.82,250.05,249.58,249.59,6479.0,246.063,246.2895,245.8266,245.8364,6479.0
2024-11-05 13:50:00,249.46,249.92,249.28,249.79,4666.0,245.7084,246.1615,245.5311,246.0334,4666.0
2024-11-05 14:00:00,249.79,249.81,249.4,249.5,6247.0,246.0334,246.0531,245.6493,245.7478,6247.0
2024-11-05 14:10:00,249.5,249.5,249.28,249.47,2800.0,245.7478,245.7478,245.5311,245.7182,2800.0
2024-11-05 14:20:00,249.47,249.83,249.46,249.83,3422.0,245.7182,246.0728,245.7084,246.0728,3422.0
2024-11-05 14:30:00,249.78,249.96,249.4,249.41,6414.0,246.0236,246.2009,245.6493,245.6591,6414.0
2024-11-05 14:40:00,249.45,249.78,249.35,249.69,15795.0,245.6985,246.0236,245.6,245.9349,15795.0
2024-11-05 14:50:00,249.86,250.19,249.7,250.19,5081.0,246.1024,246.4274,245.9448,246.4274,5081.0
2024-11-05 15:00:00,250.3,250.56,250.16,250.5,5670.0,246.5358,246.7918,246.3979,246.7328,5670.0
2024-11-05 15:10:00,250.46,250.61,250.13,250.14,6269.0,246.6934,246.8411,246.3683,246.3782,6269.0
2024-11-05 15:20:00,250.17,250.49,249.99,250.38,9208.0,246.4077,246.7229,246.2304,246.6146,9208.0
2024-11-05 15:30:00,250.54,250.77,250.52,250.66,7972.0,246.7722,246.9987,246.7525,246.8903,7972.0
2024-11-05 15:40:00,250.64,250.81,250.48,250.79,14497.0,246.8706,247.0381,246.7131,247.0184,14497.0
2024-11-05 15:50:00,250.84,251.21,250.64,251.02,62504.0,247.0676,247.4321,246.8706,247.2449,62504.0
2024-11-06 09:30:00,260.0,260.0,255.02,255.29,29617.0,256.0899,256.0899,251.1848,251.4507,29617.0
2024-11-06 09:40:00,255.29,256.9,255.1,256.03,14365.0,251.4507,253.0365,251.2636,252.1796,14365.0
2024-11-06 09:50:00,256.03,256.03,253.51,254.66,57390.0,252.1796,252.1796,249.6975,250.8302,57390.0
2024-11-06 10:00:00,254.84,256.12,254.83,255.9,13224.0,251.0075,252.2682,250.9976,252.0515,13224.0
2024-11-06 10:10:00,256.15,257.12,255.78,257.12,14047.0,252.2978,253.2532,251.9333,253.2532,14047.0
2024-11-06 10:20:00,257.1,257.82,257.01,257.51,11115.0,253.2335,253.9427,253.1448,253.6373,11115.0
2024-11-06 10:30:00,257.51,257.74,256.74,257.13,5897.0,253.6373,253.8639,252.8789,253.263,5897.0
2024-11-06 10:40:00,257.15,257.42,256.32,256.45,6062.0,253.2827,253.5487,252.4652,252.5933,6062.0
2024-11-06 10:50:00,256.27,256.75,256.18,256.49,4219.0,252.416,252.8888,252.3273,252.6327,4219.0
2024-11-06 11:00:00,256.46,256.86,256.46,256.76,2120.0,252.6031,252.9971,252.6031,252.8986,2120.0
2024-11-06 11:10:00,256.79,257.17,256.44,257.11,3843.0,252.9282,253.3024,252.5834,253.2433,3843.0
2024-11-06 11:20:00,257.13,257.56,256.83,257.44,3567.0,253.263,253.6866,252.9676,253.5684,3567.0
2024-11-06 11:30:00,257.51,258.2,257.25,257.95,4213.0,253.6373,254.317,253.3812,254.0707,4213.0
2024-11-06 11:40:00,258.14,258.14,257.23,257.23,4950.0,254.2579,254.2579,253.3615,253.3615,4950.0
2024-11-06 11:50:00,257.29,257.59,257.02,257.16,8563.0,253.4206,253.7161,253.1547,253.2926,8563.0
2024-11-06 12:00:00,257.15,257.15,256.6,256.65,4118.0,253.2827,253.2827,252.741,252.7903,4118.0
2024-11-06 12:10:00,256.66,257.53,256.66,256.95,19430.0,252.8001,253.657,252.8001,253.0858,19430.0
2024-11-06 12:20:00,257.07,257.23,256.97,257.21,3914.0,253.2039,253.3615,253.1055,253.3418,3914.0
2024-11-06 12:30:00,257.17,257.48,257.08,257.37,10609.0,253.3024,253.6078,253.2138,253.4994,10609.0
2024-11-06 12:40:00,257.29,257.4,256.84,256.87,15600.0,253.4206,253.529,252.9774,253.007,15600.0
2024-11-06 12:50:00,256.82,256.82,255.99,256.3,2428.0,252.9577,252.9577,252.1402,252.4455,2428.0
2024-11-06 13:00:00,256.16,256.16,255.51,255.54,10989.0,252.3076,252.3076,251.6674,251.697,10989.0
2024-11-06 13:10:00,255.62,255.63,255.15,255.27,17424.0,251.7758,251.7856,251.3128,251.431,17424.0
2024-11-06 13:20:00,255.15,255.4,255.02,255.17,4795.0,251.3128,251.5591,251.1848,251.3325,4795.0
2024-11-06 13:30:00,255.07,255.51,254.95,255.35,6214.0,251.234,251.6674,251.1158,251.5098,6214.0
2024-11-06 13:40:00,255.41,256.08,255.41,256.0,3004.0,251.5689,252.2288,251.5689,252.15,3004.0
2024-11-06 13:50:00,256.02,256.1,255.32,255.48,3411.0,252.1697,252.2485,251.4803,251.6379,3411.0
2024-11-06 14:00:00,255.49,255.67,255.34,255.5,3162.0,251.6477,251.825,251.5,251.6576,3162.0
2024-11-06 14:10:00,255.41,255.64,255.4,255.47,5920.0,251.5689,251.7955,251.5591,251.628,5920.0
2024-11-06 14:20:00,255.66,256.0,255.47,255.73,4372.0,251.8152,252.15,251.628,251.8841,4372.0
2024-11-06 14:30:00,255.73,255.97,255.61,255.75,3187.0,251.8841,252.1205,251.7659,251.9038,3187.0
2024-11-06 14:40:00,255.9,256.02,255.13,255.17,18286.0,252.0515,252.1697,251.2931,251.3325,18286.0
2024-11-06 14:50:00,255.06,256.09,255.02,256.08,21767.0,251.2242,252.2387,251.1848,252.2288,21767.0
2024-11-06 15:00:00,256.08,256.3,255.93,255.96,11085.0,252.2288,252.4455,252.0811,252.1106,11085.0
2024-11-06 15:10:00,255.98,256.87,255.76,256.67,18952.0,252.1303,253.007,251.9136,252.81,18952.0
2024-11-06 15:20:00,256.57,256.63,256.29,256.38,4266.0,252.7115,252.7706,252.4357,252.5243,4266.0
2024-11-06 15:30:00,256.46,256.68,256.19,256.23,5714.0,252.6031,252.8198,252.3372,252.3766,5714.0
2024-11-06 15:40:00,256.13,256.82,256.03,256.71,16129.0,252.2781,252.9577,252.1796,252.8494,16129.0
2024-11-06 15:50:00,256.69,256.74,256.06,256.36,46544.0,252.8297,252.8789,252.2091,252.5046,46544.0
2024-11-07 09:30:00,257.02,257.18,255.77,255.78,8799.0,253.1547,253.3123,251.9235,251.9333,8799.0
2024-11-07 09:40:00,255.08,255.5,254.6,255.14,15379.0,251.2439,251.6576,250.7711,251.303,15379.0
2024-11-07 09:50:00,254.81,255.6,254.81,255.46,3204.0,250.9779,251.7561,250.9779,251.6182,3204.0
2024-11-07 10:00:00,255.5,255.75,255.3,255.31,6625.0,251.6576,251.9038,251.4606,251.4704,6625.0
2024-11-07 10:10:00,255.54,256.03,255.27,255.87,8614.0,251.697,252.1796,251.431,252.022,8614.0
2024-11-07 10:20:00,256.0,256.31,255.65,256.23,8416.0,252.15,252.4554,251.8053,252.3766,8416.0
2024-11-07 10:30:00,256.09,257.0,256.01,256.71,4864.0,252.2387,253.135,252.1599,252.8494,4864.0
2024-11-07 10:40:00,256.71,257.06,256.04,256.05,7712.0,252.8494,253.1941,252.1894,252.1993,7712.0
2024-11-07 10:50:00,256.23,257.34,256.08,256.47,24692.0,252.3766,253.4699,252.2288,252.613,24692.0
2024-11-07 11:00:00,256.7,256.88,256.08,256.22,4228.0,252.8395,253.0168,252.2288,252.3667,4228.0
2024-11-07 11:10:00,256.22,256.22,255.91,255.92,790.0,252.3667,252.3667,252.0614,252.0712,790.0
2024-11-07 11:20:00,256.06,256.17,255.82,256.04,1777.0,252.2091,252.3175,251.9727,252.1894,1777.0
2024-11-07 11:30:00,256.11,256.41,256.06,256.15,3216.0,252.2584,252.5539,252.2091,252.2978,3216.0
2024-11-07 11:40:00,256.22,256.22,255.73,255.83,2397.0,252.3667,252.3667,251.8841,251.9826,2397.0
2024-11-07 11:50:00,255.93,256.0,255.69,255.8,3758.0,252.0811,252.15,251.8447,251.953,3758.0
2024-11-07 12:00:00,256.08,256.21,255.77,256.21,1381.0,252.2288,252.3569,251.9235,252.3569,1381.0
2024-11-07 12:10:00,256.16,256.44,256.14,256.14,5964.0,252.3076,252.5834,252.2879,252.2879,5964.0
2024-11-07 12:20:00,256.35,256.5,256.35,256.5,550.0,252.4948,252.6425,252.4948,252.6425,550.0
2024-11-07 12:30:00,256.56,256.56,256.18,256.25,3102.0,252.7016,252.7016,252.3273,252.3963,3102.0
2024-11-07 12:40:00,256.27,256.3,255.99,255.99,4284.0,252.416,252.4455,252.1402,252.1402,4284.0
2024-11-07 12:50:00,256.0,256.12,255.89,255.89,2060.0,252.15,252.2682,252.0417,252.0417,2060.0
2024-11-07 13:00:00,255.87,256.01,255.87,255.97,1568.0,252.022,252.1599,252.022,252.1205,1568.0
2024-11-07 13:10:00,255.97,256.11,255.66,256.11,39154.0,252.1205,252.2584,251.8152,252.2584,39154.0
2024-11-07 13:20:00,256.01,256.43,255.8,256.43,4800.0,252.1599,252.5736,251.953,252.5736,4800.0
2024-11-07 13:30:00,256.39,256.4,255.18,255.3,18192.0,252.5342,252.544,251.3424,251.4606,18192.0
2024-11-07 13:40:00,255.29,255.3,255.0,255.04,3644.0,251.4507,251.4606,251.1651,251.2045,3644.0
2024-11-07 13:50:00,255.17,255.28,255.13,255.13,1240.0,251.3325,251.4409,251.2931,251.2931,1240.0
2024-11-07 14:00:00,255.03,255.08,254.11,254.48,9771.0,251.1946,251.2439,250.2885,250.6529,9771.0
2024-11-07 14:10:00,254.51,254.65,254.36,254.55,7350.0,250.6824,250.8203,250.5347,250.7218,7350.0
2024-11-07 14:20:00,254.55,255.19,254.38,255.01,6011.0,250.7218,251.3522,250.5544,251.1749,6011.0
2024-11-07 14:30:00,255.16,255.41,254.8,254.85,8396.0,251.3227,251.5689,250.9681,251.0173,8396.0
2024-11-07 14:40:00,254.86,255.5,254.55,255.39,9940.0,251.0272,251.6576,250.7218,251.5492,9940.0
2024-11-07 14:50:00,255.56,255.97,255.2,255.55,11238.0,251.7167,252.1205,251.3621,251.7068,11238.0
2024-11-07 15:00:00,255.63,255.63,255.19,255.25,5506.0,251.7856,251.7856,251.3522,251.4113,5506.0
2024-11-07 15:10:00,255.33,255.94,255.25,255.89,8814.0,251.4901,252.0909,251.4113,252.0417,8814.0
2024-11-07 15:20:00,256.0,256.0,255.38,255.38,6868.0,252.15,252.15,251.5394,251.5394,6868.0
2024-11-07 15:30:00,255.39,255.8,255.38,255.39,12175.0,251.5492,251.953,251.5394,251.5492,12175.0
2024-11-07 15:40:00,255.37,255.59,255.11,255.4,10787.0,251.5295,251.7462,251.2734,251.5591,10787.0
2024-11-07 15:50:00,255.3,255.3,254.65,254.76,41956.0,251.4606,251.4606,250.8203,250.9287,41956.0
2024-11-08 09:30:00,256.0,256.72,255.56,256.37,7124.0,252.15,252.8592,251.7167,252.5145,7124.0
2024-11-08 09:40:00,256.95,258.48,256.64,258.24,3957.0,253.0858,254.5927,252.7804,254.3564,3957.0
2024-11-08 09:50:00,258.28,258.8,258.14,258.49,9936.0,254.3957,254.9079,254.2579,254.6026,9936.0
2024-11-08 10:00:00,258.57,260.24,258.45,259.95,17831.0,254.6814,256.3263,254.5632,256.0406,17831.0
2024-11-08 10:10:00,260.12,260.38,259.8,259.93,8454.0,256.2081,256.4642,255.8929,256.0209,8454.0
2024-11-08 10:20:00,260.06,260.59,259.87,260.1,6927.0,256.149,256.671,255.9618,256.1884,6927.0
2024-11-08 10:30:00,259.85,260.39,259.71,260.16,5531.0,255.9421,256.474,255.8042,256.2475,5531.0
2024-11-08 10:40:00,260.35,260.39,259.73,259.73,2926.0,256.4346,256.474,255.8239,255.8239,2926.0
2024-11-08 10:50:00,259.91,260.23,259.75,260.11,2851.0,256.0012,256.3164,255.8436,256.1982,2851.0
2024-11-08 11:00:00,260.15,260.3,259.92,260.15,11076.0,256.2376,256.3854,256.0111,256.2376,11076.0
2024-11-08 11:10:00,260.16,260.2,259.72,259.99,6351.0,256.2475,256.2869,255.8141,256.08,6351.0
2024-11-08 11:20:00,259.95,259.95,259.12,259.12,8919.0,256.0406,256.0406,255.2231,255.2231,8919.0
2024-11-08 11:30:00,259.28,259.86,259.15,259.84,3147.0,255.3807,255.952,255.2527,255.9323,3147.0
2024-11-08 11:40:00,259.76,260.1,259.73,259.98,2577.0,255.8535,256.1884,255.8239,256.0702,2577.0
2024-11-08 11:50:00,260.12,260.28,259.94,260.04,2500.0,256.2081,256.3657,256.0308,256.1293,2500.0
2024-11-08 12:00:00,260.04,260.24,259.89,260.07,9707.0,256.1293,256.3263,255.9815,256.1588,9707.0
2024-11-08 12:10:00,260.18,260.53,260.06,260.44,5939.0,256.2672,256.6119,256.149,256.5233,5939.0
2024-11-08 12:20:00,260.43,260.45,259.97,260.01,7675.0,256.5134,256.5331,256.0603,256.0997,7675.0
2024-11-08 12:30:00,260.11,260.11,259.87,259.99,3255.0,256.1982,256.1982,255.9618,256.08,3255.0
2024-11-08 12:40:00,259.84,259.9,259.6,259.72,6329.0,255.9323,255.9914,255.6959,255.8141,6329.0
2024-11-08 12:50:00,259.77,260.26,259.63,259.97,10837.0,255.8633,256.346,255.7254,256.0603,10837.0
2024-11-08 13:00:00,259.87,260.59,259.87,260.53,14544.0,255.9618,256.671,255.9618,256.6119,14544.0
2024-11-08 13:10:00,260.51,260.72,260.51,260.68,7880.0,256.5922,256.7991,256.5922,256.7597,7880.0
2024-11-08 13:20:00,260.74,261.62,260.68,260.92,33580.0,256.8188,257.6855,256.7597,256.996,33580.0
2024-11-08 13:30:00,260.85,261.24,260.81,260.95,5350.0,256.9271,257.3112,256.8877,257.0256,5350.0
2024-11-08 13:40:00,260.94,261.46,260.84,261.16,14087.0,257.0157,257.5279,256.9172,257.2324,14087.0
2024-11-08 13:50:00,261.2,261.35,261.1,261.35,20403.0,257.2718,257.4196,257.1733,257.4196,20403.0
2024-11-08 14:00:00,261.26,261.31,261.2,261.2,11078.0,257.3309,257.3802,257.2718,257.2718,11078.0
2024-11-08 14:10:00,261.21,261.64,261.2,261.44,10472.0,257.2817,257.7052,257.2718,257.5082,10472.0
2024-11-08 14:20:00,261.41,261.57,261.2,261.22,13391.0,257.4787,257.6363,257.2718,257.2915,13391.0
2024-11-08 14:30:00,261.24,261.41,260.88,260.97,19286.0,257.3112,257.4787,256.9566,257.0453,19286.0
2024-11-08 14:40:00,261.09,261.2,260.88,261.07,6328.0,257.1635,257.2718,256.9566,257.1438,6328.0
2024-11-08 14:50:00,261.1,261.7,261.07,261.56,13124.0,257.1733,257.7643,257.1438,257.6264,13124.0
2024-11-08 15:00:00,261.5,261.75,261.1,261.56,15125.0,257.5673,257.8136,257.1733,257.6264,15125.0
2024-11-08 15:10:00,261.57,261.6,260.75,261.16,18832.0,257.6363,257.6658,256.8286,257.2324,18832.0
2024-11-08 15:20:00,261.16,261.24,260.56,260.6,13404.0,257.2324,257.3112,256.6415,256.6809,13404.0
2024-11-08 15:30:00,260.6,260.81,260.43,260.76,13190.0,256.6809,256.8877,256.5134,256.8385,13190.0
2024-11-08 15:40:00,260.7,260.7,260.26,260.39,10505.0,256.7794,256.7794,256.346,256.474,10505.0
2024-11-08 15:50:00,260.47,260.67,260.24,260.51,43785.0,256.5528,256.7498,256.3263,256.5922,43785.0
2024-11-11 09:30:00,262.84,264.52,262.31,264.0,11558.0,258.8872,260.5419,258.3651,260.0297,11558.0
2024-11-11 09:40:00,264.01,264.34,263.54,264.03,6508.0,260.0396,260.3646,259.5766,260.0593,6508.0
2024-11-11 09:50:00,264.04,265.19,263.95,265.04,11320.0,260.0691,261.2018,259.9805,261.0541,11320.0
2024-11-11 10:00:00,264.88,265.42,264.27,264.44,7027.0,260.8965,261.4284,260.2957,260.4631,7027.0
2024-11-11 10:10:00,264.44,264.68,263.89,264.09,4337.0,260.4631,260.6995,259.9214,260.1184,4337.0
2024-11-11 10:20:00,264.27,264.52,264.02,264.29,8272.0,260.2957,260.5419,260.0494,260.3154,8272.0
2024-11-11 10:30:00,264.2,264.67,264.03,264.61,7019.0,260.2267,260.6897,260.0593,260.6306,7019.0
2024-11-11 10:40:00,264.67,264.81,264.39,264.53,7228.0,260.6897,260.8275,260.4139,260.5518,7228.0
2024-11-11 10:50:00,264.8,264.85,264.35,264.75,5791.0,260.8177,260.8669,260.3745,260.7684,5791.0
2024-11-11 11:00:00,264.75,265.0,264.46,264.61,6420.0,260.7684,261.0147,260.4828,260.6306,6420.0
2024-11-11 11:10:00,264.53,264.61,264.18,264.34,4623.0,260.5518,260.6306,260.207,260.3646,4623.0
2024-11-11 11:20:00,264.26,264.93,264.26,264.73,4990.0,260.2858,260.9457,260.2858,260.7487,4990.0
2024-11-11 11:30:00,264.7,265.26,264.66,265.26,4519.0,260.7192,261.2708,260.6798,261.2708,4519.0
2024-11-11 11:40:00,265.14,265.21,264.6,264.6,17363.0,261.1526,261.2215,260.6207,260.6207,17363.0
2024-11-11 11:50:00,264.53,264.88,263.94,264.88,6414.0,260.5518,260.8965,259.9706,260.8965,6414.0
2024-11-11 12:00:00,264.96,264.99,264.79,264.88,2868.0,260.9753,261.0048,260.8078,260.8965,2868.0
2024-11-11 12:10:00,264.96,265.14,264.88,265.14,2289.0,260.9753,261.1526,260.8965,261.1526,2289.0
2024-11-11 12:20:00,265.06,265.09,264.9,265.06,10528.0,261.0738,261.1033,260.9162,261.0738,10528.0
2024-11-11 12:30:00,265.06,265.17,264.76,265.14,2707.0,261.0738,261.1821,260.7783,261.1526,2707.0
2024-11-11 12:40:00,265.17,265.36,264.84,265.01,3324.0,261.1821,261.3693,260.8571,261.0245,3324.0
2024-11-11 12:50:00,264.84,265.14,264.74,264.86,6718.0,260.8571,261.1526,260.7586,260.8768,6718.0
2024-11-11 13:00:00,264.93,265.58,264.88,265.32,6121.0,260.9457,261.586,260.8965,261.3299,6121.0
2024-11-11 13:10:00,265.3,265.57,265.3,265.5,4822.0,261.3102,261.5761,261.3102,261.5072,4822.0
2024-11-11 13:20:00,265.4,265.57,265.33,265.49,3637.0,261.4087,261.5761,261.3397,261.4973,3637.0
2024-11-11 13:30:00,265.49,265.61,265.2,265.6,12058.0,261.4973,261.6155,261.2117,261.6057,12058.0
2024-11-11 13:40:00,265.48,265.63,265.38,265.53,3129.0,261.4875,261.6352,261.389,261.5367,3129.0
2024-11-11 13:50:00,265.51,265.63,265.23,265.38,19486.0,261.517,261.6352,261.2412,261.389,19486.0
2024-11-11 14:00:00,265.3,265.59,265.2,265.32,9453.0,261.3102,261.5958,261.2117,261.3299,9453.0
2024-11-11 14:10:00,265.37,265.49,265.24,265.29,8764.0,261.3791,261.4973,261.2511,261.3003,8764.0
2024-11-11 14:20:00,265.29,265.71,265.19,265.7,6196.0,261.3003,261.714,261.2018,261.7042,6196.0
2024-11-11 14:30:00,265.65,265.69,265.57,265.61,6618.0,261.6549,261.6943,261.5761,261.6155,6618.0
2024-11-11 14:40:00,265.6,265.7,265.47,265.56,5550.0,261.6057,261.7042,261.4776,261.5663,5550.0
2024-11-11 14:50:00,265.57,265.74,265.37,265.5,8156.0,261.5761,261.7436,261.3791,261.5072,8156.0
2024-11-11 15:00:00,265.51,265.52,264.96,264.96,4857.0,261.517,261.5269,260.9753,260.9753,4857.0
2024-11-11 15:10:00,265.01,265.29,265.0,265.25,8417.0,261.0245,261.3003,261.0147,261.2609,8417.0
2024-11-11 15:20:00,265.25,265.26,264.88,265.0,6666.0,261.2609,261.2708,260.8965,261.0147,6666.0
2024-11-11 15:30:00,265.0,265.04,264.85,265.03,6227.0,261.0147,261.0541,260.8669,261.0442,6227.0
2024-11-11 15:40:00,264.99,265.16,264.46,264.53,15621.0,261.0048,261.1723,260.4828,260.5518,15621.0
2024-11-11 15:50:00,264.42,264.58,264.03,264.24,54151.0,260.4434,260.601,260.0593,260.2661,54151.0
2024-11-12 09:30:00,265.0,265.65,264.29,264.41,17374.0,261.0147,261.6549,260.3154,260.4336,17374.0
2024-11-12 09:40:00,264.63,264.66,263.63,263.63,3111.0,260.6503,260.6798,259.6653,259.6653,3111.0
2024-11-12 09:50:00,263.9,263.9,262.67,262.98,3890.0,259.9312,259.9312,258.7197,259.0251,3890.0
2024-11-12 10:00:00,262.98,263.73,262.75,263.73,7049.0,259.0251,259.7638,258.7985,259.7638,7049.0
2024-11-12 10:10:00,263.73,264.17,263.49,264.17,2951.0,259.7638,260.1972,259.5274,260.1972,2951.0
2024-11-12 10:20:00,264.27,265.14,264.12,264.12,9882.0,260.2957,261.1526,260.1479,260.1479,9882.0
2024-11-12 10:30:00,264.0,264.19,263.55,264.15,4343.0,260.0297,260.2169,259.5865,260.1775,4343.0
2024-11-12 10:40:00,264.16,264.21,263.72,263.82,3937.0,260.1873,260.2366,259.7539,259.8524,3937.0
2024-11-12 10:50:00,263.95,264.11,263.23,263.31,35822.0,259.9805,260.1381,259.2713,259.3501,35822.0
2024-11-12 11:00:00,263.23,263.24,262.93,263.18,8719.0,259.2713,259.2812,258.9758,259.2221,8719.0
2024-11-12 11:10:00,263.18,263.48,263.07,263.29,16458.0,259.2221,259.5175,259.1137,259.3304,16458.0
2024-11-12 11:20:00,263.28,263.5,263.17,263.41,6307.0,259.3206,259.5372,259.2122,259.4486,6307.0
2024-11-12 11:30:00,263.14,263.18,262.53,262.7,10210.0,259.1827,259.2221,258.5818,258.7493,10210.0
2024-11-12 11:40:00,262.78,262.78,261.92,261.93,8603.0,258.8281,258.8281,257.981,257.9909,8603.0
2024-11-12 11:50:00,261.91,262.06,261.41,261.41,8139.0,257.9712,258.1189,257.4787,257.4787,8139.0
2024-11-12 12:00:00,261.34,261.69,261.0,261.6,13174.0,257.4097,257.7545,257.0748,257.6658,13174.0
2024-11-12 12:10:00,261.51,261.56,261.24,261.43,5726.0,257.5772,257.6264,257.3112,257.4984,5726.0
2024-11-12 12:20:00,261.44,261.58,261.3,261.48,9586.0,257.5082,257.6461,257.3703,257.5476,9586.0
2024-11-12 12:30:00,261.4,261.82,261.03,261.54,27280.0,257.4688,257.8825,257.1044,257.6067,27280.0
2024-11-12 12:40:00,261.66,261.77,261.56,261.57,8944.0,257.7249,257.8333,257.6264,257.6363,8944.0
2024-11-12 12:50:00,261.63,261.72,261.37,261.37,3791.0,257.6954,257.784,257.4393,257.4393,3791.0
2024-11-12 13:00:00,261.36,261.83,261.35,261.51,10655.0,257.4294,257.8924,257.4196,257.5772,10655.0
2024-11-12 13:10:00,261.52,261.93,261.43,261.93,4466.0,257.587,257.9909,257.4984,257.9909,4466.0
2024-11-12 13:20:00,262.08,262.5,261.95,262.09,4062.0,258.1386,258.5523,258.0106,258.1485,4062.0
2024-11-12 13:30:00,261.93,262.28,261.92,262.22,3868.0,257.9909,258.3356,257.981,258.2765,3868.0
2024-11-12 13:40:00,262.22,262.34,262.19,262.23,7408.0,258.2765,258.3947,258.2469,258.2863,7408.0
2024-11-12 13:50:00,262.22,262.63,262.21,262.53,7639.0,258.2765,258.6803,258.2666,258.5818,7639.0
2024-11-12 14:00:00,262.59,262.85,262.45,262.81,11419.0,258.6409,258.897,258.503,258.8576,11419.0
2024-11-12 14:10:00,262.8,262.94,262.68,262.93,8394.0,258.8478,258.9857,258.7296,258.9758,8394.0
2024-11-12 14:20:00,262.84,262.88,262.76,262.81,7657.0,258.8872,258.9266,258.8084,258.8576,7657.0
2024-11-12 14:30:00,262.81,262.84,262.58,262.62,14729.0,258.8576,258.8872,258.6311,258.6705,14729.0
2024-11-12 14:40:00,262.61,262.89,262.6,262.69,11491.0,258.6606,258.9364,258.6508,258.7394,11491.0
2024-11-12 14:50:00,262.69,262.83,262.62,262.78,12798.0,258.7394,258.8773,258.6705,258.8281,12798.0
2024-11-12 15:00:00,262.75,262.75,262.06,262.09,6704.0,258.7985,258.7985,258.1189,258.1485,6704.0
2024-11-12 15:10:00,262.05,262.22,261.93,262.03,12560.0,258.1091,258.2765,257.9909,258.0894,12560.0
2024-11-12 15:20:00,262.03,262.13,261.95,261.98,10031.0,258.0894,258.1878,258.0106,258.0401,10031.0
2024-11-12 15:30:00,262.0,262.07,261.82,262.01,14874.0,258.0598,258.1288,257.8825,258.0697,14874.0
2024-11-12 15:40:00,261.99,262.12,261.85,262.06,17718.0,258.05,258.178,257.9121,258.1189,17718.0
2024-11-12 15:50:00,262.06,262.18,261.41,261.67,139030.0,258.1189,258.2371,257.4787,257.7348,139030.0
2024-11-13 09:30:00,262.57,262.8,261.18,262.25,14211.0,258.6212,258.8478,257.2521,258.306,14211.0
2024-11-13 09:40:00,262.76,263.15,262.27,262.76,2309.0,258.8084,259.1925,258.3257,258.8084,2309.0
2024-11-13 09:50:00,262.76,263.25,262.27,263.16,3452.0,258.8084,259.291,258.3257,259.2024,3452.0
2024-11-13 10:00:00,263.12,263.43,262.66,262.92,4195.0,259.163,259.4683,258.7099,258.966,4195.0
2024-11-13 10:10:00,262.92,263.01,262.52,262.7,11761.0,258.966,259.0546,258.572,258.7493,11761.0
2024-11-13 10:20:00,262.7,262.98,262.61,262.91,8415.0,258.7493,259.0251,258.6606,258.9561,8415.0
2024-11-13 10:30:00,262.91,263.95,262.72,263.75,17401.0,258.9561,259.9805,258.769,259.7835,17401.0
2024-11-13 10:40:00,263.76,264.83,263.75,264.83,11296.0,259.7933,260.8472,259.7835,260.8472,11296.0
2024-11-13 10:50:00,264.76,265.46,264.69,265.45,12797.0,260.7783,261.4678,260.7094,261.4579,12797.0
2024-11-13 11:00:00,265.25,265.61,264.87,265.55,5299.0,261.2609,261.6155,260.8866,261.5564,5299.0
2024-11-13 11:10:00,265.47,265.5,264.98,264.98,9762.0,261.4776,261.5072,260.995,260.995,9762.0
2024-11-13 11:20:00,264.8,264.9,264.39,264.9,2446.0,260.8177,260.9162,260.4139,260.9162,2446.0
2024-11-13 11:30:00,264.88,265.17,264.59,264.7,13573.0,260.8965,261.1821,260.6109,260.7192,13573.0
2024-11-13 11:40:00,264.57,264.79,264.54,264.54,3752.0,260.5912,260.8078,260.5616,260.5616,3752.0
2024-11-13 11:50:00,264.54,264.67,264.16,264.16,1888.0,260.5616,260.6897,260.1873,260.1873,1888.0
2024-11-13 12:00:00,264.31,264.47,264.23,264.4,11750.0,260.3351,260.4927,260.2563,260.4237,11750.0
2024-11-13 12:10:00,264.39,264.42,264.04,264.04,4634.0,260.4139,260.4434,260.0691,260.0691,4634.0
2024-11-13 12:20:00,264.24,264.51,264.24,264.48,1800.0,260.2661,260.5321,260.2661,260.5025,1800.0
2024-11-13 12:30:00,264.39,264.57,264.35,264.45,1341.0,260.4139,260.5912,260.3745,260.473,1341.0
2024-11-13 12:40:00,264.54,264.75,264.32,264.36,2927.0,260.5616,260.7684,260.3449,260.3843,2927.0
2024-11-13 12:50:00,264.29,264.45,264.13,264.24,1871.0,260.3154,260.473,260.1578,260.2661,1871.0
2024-11-13 13:00:00,264.3,264.44,263.59,263.59,4602.0,260.3252,260.4631,259.6259,259.6259,4602.0
2024-11-13 13:10:00,263.68,263.68,263.41,263.66,1245.0,259.7145,259.7145,259.4486,259.6948,1245.0
2024-11-13 13:20:00,263.5,263.65,263.38,263.42,4501.0,259.5372,259.685,259.4191,259.4584,4501.0
2024-11-13 13:30:00,263.52,263.53,263.07,263.11,3611.0,259.5569,259.5668,259.1137,259.1531,3611.0
2024-11-13 13:40:00,263.02,263.14,262.87,262.87,424.0,259.0645,259.1827,258.9167,258.9167,424.0
2024-11-13 13:50:00,263.05,263.06,262.77,262.81,2415.0,259.094,259.1039,258.8182,258.8576,2415.0
2024-11-13 14:00:00,262.93,263.42,262.8,263.09,10801.0,258.9758,259.4584,258.8478,259.1334,10801.0
2024-11-13 14:10:00,263.31,263.32,263.13,263.31,1583.0,259.3501,259.36,259.1728,259.3501,1583.0
2024-11-13 14:20:00,263.11,263.11,262.78,262.86,926.0,259.1531,259.1531,258.8281,258.9069,926.0
2024-11-13 14:30:00,262.8,262.95,262.53,262.87,2017.0,258.8478,258.9955,258.5818,258.9167,2017.0
2024-11-13 14:40:00,262.81,262.83,262.66,262.66,932.0,258.8576,258.8773,258.7099,258.7099,932.0
2024-11-13 14:50:00,262.61,262.63,262.16,262.49,4488.0,258.6606,258.6803,258.2174,258.5424,4488.0
2024-11-13 15:00:00,262.49,262.74,262.19,262.46,7004.0,258.5424,258.7887,258.2469,258.5129,7004.0
2024-11-13 15:10:00,262.58,262.76,262.37,262.49,4758.0,258.6311,258.8084,258.4242,258.5424,4758.0
2024-11-13 15:20:00,262.68,262.78,262.42,262.48,4909.0,258.7296,258.8281,258.4735,258.5326,4909.0
2024-11-13 15:30:00,262.29,262.7,262.08,262.65,7646.0,258.3454,258.7493,258.1386,258.7,7646.0
2024-11-13 15:40:00,262.65,262.69,262.08,262.22,9068.0,258.7,258.7394,258.1386,258.2765,9068.0
2024-11-13 15:50:00,262.09,262.16,261.34,261.69,56474.0,258.1485,258.2174,257.4097,257.7545,56474.0
2024-11-14 09:30:00,261.2,261.78,260.41,260.55,12569.0,257.2718,257.8431,256.4937,256.6316,12569.0
2024-11-14 09:40:00,260.49,260.49,259.83,260.14,2541.0,256.5725,256.5725,255.9224,256.2278,2541.0
2024-11-14 09:50:00,259.96,260.34,259.36,259.58,7265.0,256.0505,256.4248,255.4595,255.6762,7265.0
2024-11-14 10:00:00,259.58,259.58,258.59,258.81,4251.0,255.6762,255.6762,254.7011,254.9178,4251.0
2024-11-14 10:10:00,258.8,258.82,257.19,257.19,5788.0,254.9079,254.9276,253.3221,253.3221,5788.0
2024-11-14 10:20:00,257.51,257.52,256.57,256.62,6064.0,253.6373,253.6472,252.7115,252.7607,6064.0
2024-11-14 10:30:00,256.76,256.99,255.41,255.41,12757.0,252.8986,253.1251,251.5689,251.5689,12757.0
2024-11-14 10:40:00,255.66,255.88,253.37,253.37,16313.0,251.8152,252.0318,249.5596,249.5596,16313.0
2024-11-14 10:50:00,253.42,253.42,250.81,253.09,26323.0,249.6088,249.6088,247.0381,249.2838,26323.0
2024-11-14 11:00:00,253.1,253.1,251.72,251.89,7058.0,249.2937,249.2937,247.9344,248.1018,7058.0
2024-11-14 11:10:00,252.14,253.25,251.88,252.67,8940.0,248.3481,249.4414,248.092,248.8701,8940.0
2024-11-14 11:20:00,252.69,252.71,251.0,251.01,14572.0,248.8898,248.9095,247.2252,247.2351,14572.0
2024-11-14 11:30:00,251.0,251.51,250.5,251.39,32097.0,247.2252,247.7276,246.7328,247.6094,32097.0
2024-11-14 11:40:00,251.3,251.42,250.27,250.84,21170.0,247.5207,247.6389,246.5062,247.0676,21170.0
2024-11-14 11:50:00,250.83,251.15,250.29,251.07,25374.0,247.0578,247.373,246.5259,247.2942,25374.0
2024-11-14 12:00:00,250.99,251.1,250.4,250.4,10144.0,247.2154,247.3237,246.6343,246.6343,10144.0
2024-11-14 12:10:00,250.4,250.4,249.56,249.84,24199.0,246.6343,246.6343,245.8069,246.0827,24199.0
2024-11-14 12:20:00,249.94,250.11,249.23,249.46,20660.0,246.1812,246.3486,245.4819,245.7084,20660.0
2024-11-14 12:30:00,249.54,249.68,249.15,249.15,16168.0,245.7872,245.9251,245.4031,245.4031,16168.0
2024-11-14 12:40:00,249.08,249.22,247.33,247.34,21158.0,245.3341,245.472,243.6104,243.6203,21158.0
2024-11-14 12:50:00,247.35,248.73,247.27,248.4,25761.0,243.6301,244.9894,243.5513,244.6643,25761.0
2024-11-14 13:00:00,248.41,249.16,248.11,248.98,14779.0,244.6742,245.4129,244.3787,245.2356,14779.0
2024-11-14 13:10:00,249.04,249.55,248.98,249.2,6926.0,245.2947,245.797,245.2356,245.4523,6926.0
2024-11-14 13:20:00,249.08,249.14,248.2,248.26,8227.0,245.3341,245.3932,244.4673,244.5264,8227.0
2024-11-14 13:30:00,248.13,248.23,247.76,248.16,5705.0,244.3984,244.4969,244.034,244.4279,5705.0
2024-11-14 13:40:00,248.01,248.31,247.9,247.93,8793.0,244.2802,244.5757,244.1719,244.2014,8793.0
2024-11-14 13:50:00,248.12,248.28,247.39,247.7,9963.0,244.3885,244.5461,243.6695,243.9749,9963.0
2024-11-14 14:00:00,247.75,248.68,247.64,248.52,14317.0,244.0241,244.9401,243.9158,244.7825,14317.0
2024-11-14 14:10:00,248.54,248.98,248.46,248.72,11029.0,244.8022,245.2356,244.7234,244.9795,11029.0
2024-11-14 14:20:00,248.81,249.28,248.64,249.23,9846.0,245.0682,245.5311,244.9007,245.4819,9846.0
2024-11-14 14:30:00,249.19,249.2,248.61,249.06,9748.0,245.4425,245.4523,244.8712,245.3144,9748.0
2024-11-14 14:40:00,248.98,249.58,248.97,249.58,7532.0,245.2356,245.8266,245.2258,245.8266,7532.0
2024-11-14 14:50:00,249.62,250.06,249.32,249.56,8775.0,245.866,246.2994,245.5705,245.8069,8775.0
2024-11-14 15:00:00,249.53,249.53,248.31,248.35,11421.0,245.7773,245.7773,244.5757,244.6151,11421.0
2024-11-14 15:10:00,248.52,249.22,248.15,249.11,14473.0,244.7825,245.472,244.4181,245.3637,14473.0
2024-11-14 15:20:00,249.11,249.46,248.81,249.44,10376.0,245.3637,245.7084,245.0682,245.6887,10376.0
2024-11-14 15:30:00,249.44,249.79,248.52,248.94,37485.0,245.6887,246.0334,244.7825,245.1962,37485.0
2024-11-14 15:40:00,249.05,249.19,248.16,248.33,37374.0,245.3046,245.4425,244.4279,244.5954,37374.0
2024-11-14 15:50:00,248.3,248.53,247.83,248.22,77971.0,244.5658,244.7924,244.1029,244.487,77971.0
2024-11-15 09:30:00,247.52,249.7,247.52,249.22,61599.0,243.7976,245.9448,243.7976,245.472,61599.0
2024-11-15 09:40:00,249.16,250.29,248.63,248.63,10846.0,245.4129,246.5259,244.8909,244.8909,10846.0
2024-11-15 09:50:00,248.75,248.92,247.18,247.22,16158.0,245.0091,245.1765,243.4627,243.5021,16158.0
2024-11-15 10:00:00,247.22,247.33,246.1,246.58,34563.0,243.5021,243.6104,242.3989,242.8717,34563.0
2024-11-15 10:10:00,246.6,247.16,246.31,246.58,9628.0,242.8914,243.443,242.6058,242.8717,9628.0
2024-11-15 10:20:00,246.58,246.93,246.14,246.52,7523.0,242.8717,243.2164,242.4383,242.8126,7523.0
2024-11-15 10:30:00,246.4,246.63,245.6,245.92,13154.0,242.6944,242.921,241.9064,242.2216,13154.0
2024-11-15 10:40:00,246.17,246.92,245.77,246.72,22802.0,242.4679,243.2066,242.0739,243.0096,22802.0
2024-11-15 10:50:00,246.77,247.72,246.77,247.5,8233.0,243.0588,243.9946,243.0588,243.7779,8233.0
2024-11-15 11:00:00,247.16,247.57,247.1,247.56,2745.0,243.443,243.8468,243.3839,243.837,2745.0
2024-11-15 11:10:00,248.21,248.36,247.92,248.17,2804.0,244.4772,244.6249,244.1916,244.4378,2804.0
2024-11-15 11:20:00,248.16,248.19,247.42,247.64,12309.0,244.4279,244.4575,243.6991,243.9158,12309.0
2024-11-15 11:30:00,247.63,247.8,247.15,247.31,5185.0,243.9059,244.0734,243.4331,243.5907,5185.0
2024-11-15 11:40:00,247.31,247.66,247.22,247.42,5969.0,243.5907,243.9355,243.5021,243.6991,5969.0
2024-11-15 11:50:00,247.4,247.5,247.0,247.32,4564.0,243.6794,243.7779,243.2854,243.6006,4564.0
2024-11-15 12:00:00,247.46,247.46,246.71,246.72,8844.0,243.7385,243.7385,242.9997,243.0096,8844.0
2024-11-15 12:10:00,246.74,247.22,246.51,247.22,6445.0,243.0293,243.5021,242.8028,243.5021,6445.0
2024-11-15 12:20:00,247.23,247.4,246.93,246.93,3964.0,243.5119,243.6794,243.2164,243.2164,3964.0
2024-11-15 12:30:00,246.89,247.02,246.71,246.91,7105.0,243.177,243.3051,242.9997,243.1967,7105.0
2024-11-15 12:40:00,246.76,246.91,246.49,246.5,4511.0,243.049,243.1967,242.7831,242.7929,4511.0
2024-11-15 12:50:00,246.43,246.93,246.28,246.84,18993.0,242.724,243.2164,242.5762,243.1278,18993.0
2024-11-15 13:00:00,246.92,247.09,246.62,246.62,8825.0,243.2066,243.374,242.9111,242.9111,8825.0
2024-11-15 13:10:00,246.59,246.97,246.02,246.97,25023.0,242.8816,243.2558,242.3201,243.2558,25023.0
2024-11-15 13:20:00,247.1,247.14,246.73,246.81,4202.0,243.3839,243.4233,243.0194,243.0982,4202.0
2024-11-15 13:30:00,246.8,247.08,246.69,246.98,4389.0,243.0884,243.3642,242.9801,243.2657,4389.0
2024-11-15 13:40:00,246.97,246.98,246.22,246.27,5721.0,243.2558,243.2657,242.5171,242.5664,5721.0
2024-11-15 13:50:00,246.29,246.43,246.19,246.42,4059.0,242.5861,242.724,242.4876,242.7141,4059.0
2024-11-15 14:00:00,246.39,246.47,246.09,246.3,10317.0,242.6846,242.7634,242.3891,242.5959,10317.0
2024-11-15 14:10:00,246.21,246.26,245.53,245.84,12594.0,242.5073,242.5565,241.8375,242.1428,12594.0
2024-11-15 14:20:00,245.68,245.95,245.67,245.95,5862.0,241.9852,242.2512,241.9754,242.2512,5862.0
2024-11-15 14:30:00,245.94,246.17,245.82,245.93,5782.0,242.2413,242.4679,242.1231,242.2315,5782.0
2024-11-15 14:40:00,245.93,246.36,245.93,246.29,8237.0,242.2315,242.655,242.2315,242.5861,8237.0
2024-11-15 14:50:00,246.25,246.26,246.04,246.06,8090.0,242.5467,242.5565,242.3398,242.3595,8090.0
2024-11-15 15:00:00,246.04,246.25,245.96,246.18,8402.0,242.3398,242.5467,242.261,242.4777,8402.0
2024-11-15 15:10:00,246.25,246.49,246.14,246.34,10300.0,242.5467,242.7831,242.4383,242.6353,10300.0
2024-11-15 15:20:00,246.37,246.5,246.01,246.19,8212.0,242.6649,242.7929,242.3103,242.4876,8212.0
2024-11-15 15:30:00,246.18,246.21,245.76,246.06,14773.0,242.4777,242.5073,242.064,242.3595,14773.0
2024-11-15 15:40:00,246.06,246.06,245.62,245.88,17578.0,242.3595,242.3595,241.9261,242.1822,17578.0
2024-11-15 15:50:00,245.81,247.12,245.5,247.0,149125.0,242.1133,243.4036,241.8079,243.2854,149125.0
2024-11-18 09:30:00,246.47,246.54,245.05,246.21,12614.0,243.9162,243.9855,242.5109,243.6589,12614.0
2024-11-18 09:40:00,245.63,246.72,245.45,246.49,9710.0,243.0849,244.1636,242.9068,243.936,9710.0
2024-11-18 09:50:00,246.11,247.23,246.03,247.03,6356.0,243.5599,244.6683,243.4808,244.4704,6356.0
2024-11-18 10:00:00,247.0,247.55,247.0,247.34,8136.0,244.4407,244.985,244.4407,244.7772,8136.0
2024-11-18 10:10:00,247.24,247.43,246.23,246.53,18345.0,244.6782,244.8663,243.6787,243.9756,18345.0
2024-11-18 10:20:00,246.55,246.55,245.42,245.47,5539.0,243.9954,243.9954,242.8771,242.9266,5539.0
2024-11-18 10:30:00,245.53,245.53,245.0,245.37,2646.0,242.9859,242.9859,242.4614,242.8276,2646.0
2024-11-18 10:40:00,245.49,245.56,245.14,245.27,1656.0,242.9464,243.0156,242.6,242.7286,1656.0
2024-11-18 10:50:00,245.41,245.41,245.08,245.19,2919.0,242.8672,242.8672,242.5406,242.6495,2919.0
2024-11-18 11:00:00,245.16,245.47,245.16,245.28,10104.0,242.6198,242.9266,242.6198,242.7385,10104.0
2024-11-18 11:10:00,245.29,245.65,245.27,245.65,2167.0,242.7484,243.1047,242.7286,243.1047,2167.0
2024-11-18 11:20:00,245.81,246.06,245.76,245.87,6361.0,243.263,243.5105,243.2136,243.3224,6361.0
2024-11-18 11:30:00,245.97,246.17,245.51,245.59,3497.0,243.4214,243.6193,242.9662,243.0453,3497.0
2024-11-18 11:40:00,245.54,245.94,245.53,245.85,1384.0,242.9958,243.3917,242.9859,243.3026,1384.0
2024-11-18 11:50:00,245.96,245.96,245.77,245.86,3110.0,243.4115,243.4115,243.2235,243.3125,3110.0
2024-11-18 12:00:00,245.93,245.93,245.09,245.63,7035.0,243.3818,243.3818,242.5505,243.0849,7035.0
2024-11-18 12:10:00,245.46,245.88,245.27,245.76,6484.0,242.9167,243.3323,242.7286,243.2136,6484.0
2024-11-18 12:20:00,245.99,246.42,245.92,246.18,8186.0,243.4412,243.8667,243.3719,243.6292,8186.0
2024-11-18 12:30:00,246.18,246.18,246.01,246.04,1159.0,243.6292,243.6292,243.461,243.4907,1159.0
2024-11-18 12:40:00,246.03,246.16,245.87,246.16,1201.0,243.4808,243.6094,243.3224,243.6094,1201.0
2024-11-18 12:50:00,246.05,246.51,246.04,246.31,2189.0,243.5006,243.9558,243.4907,243.7579,2189.0
2024-11-18 13:00:00,246.51,246.52,246.05,246.2,1338.0,243.9558,243.9657,243.5006,243.649,1338.0
2024-11-18 13:10:00,246.16,246.17,245.9,245.92,1822.0,243.6094,243.6193,243.3521,243.3719,1822.0
2024-11-18 13:20:00,246.03,246.05,245.59,245.59,4980.0,243.4808,243.5006,243.0453,243.0453,4980.0
2024-11-18 13:30:00,245.46,245.75,245.17,245.34,4175.0,242.9167,243.2037,242.6297,242.7979,4175.0
2024-11-18 13:40:00,245.19,245.24,244.71,244.82,5039.0,242.6495,242.6989,242.1744,242.2833,5039.0
2024-11-18 13:50:00,245.04,245.04,244.77,245.02,4001.0,242.501,242.501,242.2338,242.4812,4001.0
2024-11-18 14:00:00,244.9,245.15,244.68,244.68,2239.0,242.3625,242.6099,242.1448,242.1448,2239.0
2024-11-18 14:10:00,244.65,244.86,244.57,244.67,2162.0,242.1151,242.3229,242.0359,242.1349,2162.0
2024-11-18 14:20:00,244.57,244.57,244.27,244.5,10568.0,242.0359,242.0359,241.739,241.9666,10568.0
2024-11-18 14:30:00,244.52,244.85,244.3,244.85,7134.0,241.9864,242.313,241.7687,242.313,7134.0
2024-11-18 14:40:00,244.92,245.16,244.82,244.96,2538.0,242.3823,242.6198,242.2833,242.4219,2538.0
2024-11-18 14:50:00,244.82,244.96,244.75,244.92,2572.0,242.2833,242.4219,242.214,242.3823,2572.0
2024-11-18 15:00:00,244.92,245.02,244.74,244.75,4067.0,242.3823,242.4812,242.2041,242.214,4067.0
2024-11-18 15:10:00,244.75,244.82,244.24,244.36,12957.0,242.214,242.2833,241.7093,241.8281,12957.0
2024-11-18 15:20:00,244.21,244.21,243.87,243.92,9021.0,241.6796,241.6796,241.3431,241.3926,9021.0
2024-11-18 15:30:00,243.94,244.13,243.83,244.04,16024.0,241.4124,241.6005,241.3036,241.5114,16024.0
2024-11-18 15:40:00,243.94,244.52,243.9,244.43,21250.0,241.4124,241.9864,241.3728,241.8973,21250.0
2024-11-18 15:50:00,244.24,244.67,243.99,244.3,94769.0,241.7093,242.1349,241.4619,241.7687,94769.0
2024-11-19 09:30:00,246.1,246.12,244.26,245.79,27114.0,243.55,243.5698,241.7291,243.2433,27114.0
2024-11-19 09:40:00,245.8,246.3,245.28,245.57,17424.0,243.2531,243.748,242.7385,243.0255,17424.0
2024-11-19 09:50:00,245.28,246.59,245.27,246.23,8052.0,242.7385,244.035,242.7286,243.6787,8052.0
2024-11-19 10:00:00,245.86,245.96,245.12,245.12,7384.0,243.3125,243.4115,242.5802,242.5802,7384.0
2024-11-19 10:10:00,245.22,245.41,244.74,245.28,5457.0,242.6792,242.8672,242.2041,242.7385,5457.0
2024-11-19 10:20:00,245.19,245.84,245.16,245.7,11623.0,242.6495,243.2927,242.6198,243.1542,11623.0
2024-11-19 10:30:00,245.81,246.05,245.33,245.73,4517.0,243.263,243.5006,242.788,243.1839,4517.0
2024-11-19 10:40:00,245.67,245.93,245.55,245.86,7528.0,243.1245,243.3818,243.0057,243.3125,7528.0
2024-11-19 10:50:00,245.86,246.0,245.05,245.16,6815.0,243.3125,243.4511,242.5109,242.6198,6815.0
2024-11-19 11:00:00,244.71,245.42,244.71,245.26,3368.0,242.1744,242.8771,242.1744,242.7187,3368.0
2024-11-19 11:10:00,245.26,245.55,245.26,245.38,2978.0,242.7187,243.0057,242.7187,242.8375,2978.0
2024-11-19 11:20:00,245.38,245.88,245.32,245.88,4389.0,242.8375,243.3323,242.7781,243.3323,4389.0
2024-11-19 11:30:00,245.8,245.8,245.04,245.2,8611.0,243.2531,243.2531,242.501,242.6594,8611.0
2024-11-19 11:40:00,245.22,245.27,244.9,244.9,2431.0,242.6792,242.7286,242.3625,242.3625,2431.0
2024-11-19 11:50:00,245.04,245.49,245.0,245.39,5298.0,242.501,242.9464,242.4614,242.8474,5298.0
2024-11-19 12:00:00,245.49,245.49,244.94,244.94,6527.0,242.9464,242.9464,242.4021,242.4021,6527.0
2024-11-19 12:10:00,245.0,245.2,244.6,244.88,5235.0,242.4614,242.6594,242.0656,242.3427,5235.0
2024-11-19 12:20:00,244.6,244.63,244.3,244.39,2241.0,242.0656,242.0953,241.7687,241.8578,2241.0
2024-11-19 12:30:00,244.52,244.65,244.17,244.28,3488.0,241.9864,242.1151,241.64,241.7489,3488.0
2024-11-19 12:40:00,244.25,244.55,244.2,244.28,3469.0,241.7192,242.0161,241.6697,241.7489,3469.0
2024-11-19 12:50:00,244.44,244.57,244.38,244.43,1420.0,241.9072,242.0359,241.8479,241.8973,1420.0
2024-11-19 13:00:00,244.43,244.54,244.29,244.45,1237.0,241.8973,242.0062,241.7588,241.9171,1237.0
2024-11-19 13:10:00,244.45,244.72,244.4,244.42,4024.0,241.9171,242.1843,241.8677,241.8874,4024.0
2024-11-19 13:20:00,244.41,244.6,244.33,244.56,4753.0,241.8775,242.0656,241.7984,242.026,4753.0
2024-11-19 13:30:00,244.43,244.57,244.19,244.2,1850.0,241.8973,242.0359,241.6598,241.6697,1850.0
2024-11-19 13:40:00,244.35,244.7,244.3,244.58,1645.0,241.8182,242.1645,241.7687,242.0458,1645.0
2024-11-19 13:50:00,244.66,244.89,244.54,244.87,2225.0,242.125,242.3526,242.0062,242.3328,2225.0
2024-11-19 14:00:00,244.78,244.89,244.43,244.43,2394.0,242.2437,242.3526,241.8973,241.8973,2394.0
2024-11-19 14:10:00,244.53,244.54,244.38,244.45,1328.0,241.9963,242.0062,241.8479,241.9171,1328.0
2024-11-19 14:20:00,244.44,244.49,244.09,244.09,2066.0,241.9072,241.9567,241.5609,241.5609,2066.0
2024-11-19 14:30:00,244.2,244.21,243.58,243.67,5057.0,241.6697,241.6796,241.0561,241.1452,5057.0
2024-11-19 14:40:00,243.64,243.75,243.42,243.54,3704.0,241.1155,241.2244,240.8978,241.0166,3704.0
2024-11-19 14:50:00,243.56,243.74,243.47,243.52,4960.0,241.0364,241.2145,240.9473,240.9968,4960.0
2024-11-19 15:00:00,243.62,243.62,242.75,243.0,19520.0,241.0957,241.0957,240.2347,240.4822,19520.0
2024-11-19 15:10:00,242.92,243.03,242.58,242.79,9459.0,240.403,240.5118,240.0665,240.2743,9459.0
2024-11-19 15:20:00,242.93,243.44,242.69,243.39,11006.0,240.4129,240.9176,240.1754,240.8681,11006.0
2024-11-19 15:30:00,243.39,243.67,243.06,243.67,5271.0,240.8681,241.1452,240.5415,241.1452,5271.0
2024-11-19 15:40:00,243.58,244.16,243.27,244.13,20477.0,241.0561,241.6301,240.7494,241.6005,20477.0
2024-11-19 15:50:00,244.02,244.12,243.35,243.67,50964.0,241.4916,241.5906,240.8285,241.1452,50964.0
2024-11-20 09:30:00,242.54,243.84,241.96,242.34,10292.0,240.0269,241.3135,239.4529,239.829,10292.0
2024-11-20 09:40:00,242.31,242.75,241.89,242.66,9271.0,239.7993,240.2347,239.3837,240.1457,9271.0
2024-11-20 09:50:00,242.21,242.63,242.06,242.1,5129.0,239.7003,240.116,239.5519,239.5915,5129.0
2024-11-20 10:00:00,242.09,242.32,241.6,241.67,3951.0,239.5816,239.8092,239.0967,239.1659,3951.0
2024-11-20 10:10:00,241.67,242.26,241.25,241.75,28674.0,239.1659,239.7498,238.7503,239.2451,28674.0
2024-11-20 10:20:00,241.5,242.27,241.1,242.11,9597.0,238.9977,239.7597,238.6018,239.6014,9597.0
2024-11-20 10:30:00,242.15,242.84,242.08,242.12,23638.0,239.641,240.3238,239.5717,239.6113,23638.0
2024-11-20 10:40:00,242.61,242.61,241.73,241.73,5596.0,240.0962,240.0962,239.2253,239.2253,5596.0
2024-11-20 10:50:00,241.67,243.06,241.55,243.06,15338.0,239.1659,240.5415,239.0472,240.5415,15338.0
2024-11-20 11:00:00,243.09,243.5,242.71,243.1,11159.0,240.5712,240.977,240.1952,240.5811,11159.0
2024-11-20 11:10:00,242.86,243.1,242.72,243.1,3116.0,240.3436,240.5811,240.2051,240.5811,3116.0
2024-11-20 11:20:00,243.0,243.01,242.64,242.65,1572.0,240.4822,240.4921,240.1259,240.1358,1572.0
2024-11-20 11:30:00,242.46,242.74,242.37,242.48,725.0,239.9478,240.2249,239.8587,239.9675,725.0
2024-11-20 11:40:00,242.57,242.83,242.46,242.83,1229.0,240.0566,240.3139,239.9478,240.3139,1229.0
2024-11-20 11:50:00,242.72,242.96,242.69,242.79,4539.0,240.2051,240.4426,240.1754,240.2743,4539.0
2024-11-20 12:00:00,242.78,242.79,242.47,242.65,1301.0,240.2644,240.2743,239.9577,240.1358,1301.0
2024-11-20 12:10:00,242.77,242.77,242.23,242.31,3009.0,240.2545,240.2545,239.7201,239.7993,3009.0
2024-11-20 12:20:00,242.2,242.41,242.09,242.26,2243.0,239.6904,239.8983,239.5816,239.7498,2243.0
2024-11-20 12:30:00,242.38,242.85,242.38,242.85,6957.0,239.8686,240.3337,239.8686,240.3337,6957.0
2024-11-20 12:40:00,242.86,242.87,242.77,242.85,1850.0,240.3436,240.3535,240.2545,240.3337,1850.0
2024-11-20 12:50:00,242.96,243.02,242.65,242.77,5455.0,240.4426,240.502,240.1358,240.2545,5455.0
2024-11-20 13:00:00,242.92,243.27,242.87,243.26,3007.0,240.403,240.7494,240.3535,240.7395,3007.0
2024-11-20 13:10:00,243.34,243.65,243.29,243.47,1738.0,240.8186,241.1254,240.7692,240.9473,1738.0
2024-11-20 13:20:00,243.54,243.55,243.19,243.35,3201.0,241.0166,241.0265,240.6702,240.8285,3201.0
2024-11-20 13:30:00,243.6,243.6,243.19,243.19,1702.0,241.0759,241.0759,240.6702,240.6702,1702.0
2024-11-20 13:40:00,243.13,243.22,243.13,243.22,600.0,240.6108,240.6999,240.6108,240.6999,600.0
2024-11-20 13:50:00,243.24,243.54,243.23,243.33,3932.0,240.7197,241.0166,240.7098,240.8087,3932.0
2024-11-20 14:00:00,243.21,243.32,242.94,242.94,2405.0,240.69,240.7988,240.4228,240.4228,2405.0
2024-11-20 14:10:00,242.86,243.12,242.86,242.98,3963.0,240.3436,240.6009,240.3436,240.4624,3963.0
2024-11-20 14:20:00,242.99,242.99,242.69,242.86,4821.0,240.4723,240.4723,240.1754,240.3436,4821.0
2024-11-20 14:30:00,242.87,243.21,242.85,242.99,4799.0,240.3535,240.69,240.3337,240.4723,4799.0
2024-11-20 14:40:00,243.0,243.25,242.83,243.16,3328.0,240.4822,240.7296,240.3139,240.6405,3328.0
2024-11-20 14:50:00,243.21,243.34,243.05,243.06,4828.0,240.69,240.8186,240.5316,240.5415,4828.0
2024-11-20 15:00:00,243.0,243.08,242.92,243.01,4532.0,240.4822,240.5613,240.403,240.4921,4532.0
2024-11-20 15:10:00,243.01,243.27,242.97,243.21,7447.0,240.4921,240.7494,240.4525,240.69,7447.0
2024-11-20 15:20:00,243.16,243.38,243.09,243.36,16486.0,240.6405,240.8582,240.5712,240.8384,16486.0
2024-11-20 15:30:00,243.39,243.78,243.27,243.41,11096.0,240.8681,241.2541,240.7494,240.8879,11096.0
2024-11-20 15:40:00,243.46,243.98,243.36,243.98,9099.0,240.9374,241.452,240.8384,241.452,9099.0
2024-11-20 15:50:00,244.0,244.45,243.9,244.29,91987.0,241.4718,241.9171,241.3728,241.7588,91987.0
2024-11-21 09:30:00,244.41,245.2,243.67,244.36,15185.0,241.8775,242.6594,241.1452,241.8281,15185.0
2024-11-21 09:40:00,244.0,245.52,243.51,245.52,6443.0,241.4718,242.976,240.9869,242.976,6443.0
2024-11-21 09:50:00,245.36,245.9,245.07,245.78,5049.0,242.8177,243.3521,242.5307,243.2334,5049.0
2024-11-21 10:00:00,245.94,246.78,245.94,246.78,6704.0,243.3917,244.223,243.3917,244.223,6704.0
2024-11-21 10:10:00,247.0,247.71,246.61,246.68,18301.0,244.4407,245.1434,244.0548,244.124,18301.0
2024-11-21 10:20:00,246.83,247.46,246.71,246.96,6381.0,244.2725,244.8959,244.1537,244.4011,6381.0
2024-11-21 10:30:00,247.21,247.33,246.75,247.26,8814.0,244.6485,244.7673,244.1933,244.698,8814.0
2024-11-21 10:40:00,247.25,247.61,246.9,247.17,8228.0,244.6881,245.0444,244.3417,244.609,8228.0
2024-11-21 10:50:00,247.16,247.58,246.95,247.32,6053.0,244.5991,245.0147,244.3912,244.7574,6053.0
2024-11-21 11:00:00,247.37,247.37,246.97,246.99,3551.0,244.8069,244.8069,244.411,244.4308,3551.0
2024-11-21 11:10:00,246.99,247.32,246.9,247.09,6928.0,244.4308,244.7574,244.3417,244.5298,6928.0
2024-11-21 11:20:00,247.18,247.19,246.89,247.06,9990.0,244.6188,244.6287,244.3319,244.5001,9990.0
2024-11-21 11:30:00,247.1,247.35,247.09,247.27,8668.0,244.5397,244.7871,244.5298,244.7079,8668.0
2024-11-21 11:40:00,247.38,247.62,246.97,247.09,9403.0,244.8168,245.0543,244.411,244.5298,9403.0
2024-11-21 11:50:00,247.09,247.29,246.59,246.59,6054.0,244.5298,244.7277,244.035,244.035,6054.0
2024-11-21 12:00:00,246.51,246.65,246.31,246.53,2174.0,243.9558,244.0943,243.7579,243.9756,2174.0
2024-11-21 12:10:00,246.53,246.62,246.26,246.51,8306.0,243.9756,244.0647,243.7084,243.9558,8306.0
2024-11-21 12:20:00,246.56,247.31,246.47,246.99,11135.0,244.0053,244.7475,243.9162,244.4308,11135.0
2024-11-21 12:30:00,247.01,247.16,246.55,247.16,4195.0,244.4506,244.5991,243.9954,244.5991,4195.0
2024-11-21 12:40:00,247.05,247.31,246.62,246.73,18787.0,244.4902,244.7475,244.0647,244.1735,18787.0
2024-11-21 12:50:00,246.9,247.39,246.83,247.11,7507.0,244.3417,244.8267,244.2725,244.5496,7507.0
2024-11-21 13:00:00,247.35,247.74,247.26,247.74,6624.0,244.7871,245.173,244.698,245.173,6624.0
2024-11-21 13:10:00,247.87,247.9,247.42,247.55,4998.0,245.3017,245.3314,244.8564,244.985,4998.0
2024-11-21 13:20:00,247.54,248.44,247.54,248.18,17304.0,244.9751,245.8658,244.9751,245.6085,17304.0
2024-11-21 13:30:00,248.11,248.31,247.73,247.74,9625.0,245.5392,245.7371,245.1631,245.173,9625.0
2024-11-21 13:40:00,247.8,248.04,247.73,247.81,4619.0,245.2324,245.4699,245.1631,245.2423,4619.0
2024-11-21 13:50:00,247.96,248.13,247.87,247.98,4105.0,245.3908,245.559,245.3017,245.4106,4105.0
2024-11-21 14:00:00,248.12,248.28,248.02,248.28,3554.0,245.5491,245.7075,245.4501,245.7075,3554.0
2024-11-21 14:10:00,248.2,248.29,248.01,248.06,5265.0,245.6283,245.7173,245.4402,245.4897,5265.0
2024-11-21 14:20:00,248.03,248.35,248.03,248.32,5117.0,245.46,245.7767,245.46,245.747,5117.0
2024-11-21 14:30:00,248.36,248.37,247.88,247.98,4974.0,245.7866,245.7965,245.3116,245.4106,4974.0
2024-11-21 14:40:00,247.9,247.99,247.63,247.73,3436.0,245.3314,245.4205,245.0642,245.1631,3436.0
2024-11-21 14:50:00,247.73,247.9,247.63,247.9,2654.0,245.1631,245.3314,245.0642,245.3314,2654.0
2024-11-21 15:00:00,247.92,248.18,247.8,248.11,3571.0,245.3512,245.6085,245.2324,245.5392,3571.0
2024-11-21 15:10:00,248.09,248.23,247.97,248.07,5605.0,245.5194,245.658,245.4007,245.4996,5605.0
2024-11-21 15:20:00,248.06,248.3,247.9,248.09,14195.0,245.4897,245.7272,245.3314,245.5194,14195.0
2024-11-21 15:30:00,248.02,248.47,247.44,247.53,21285.0,245.4501,245.8955,244.8762,244.9652,21285.0
2024-11-21 15:40:00,247.56,247.66,246.96,246.98,15513.0,244.9949,245.0939,244.4011,244.4209,15513.0
2024-11-21 15:50:00,247.05,247.1,246.2,246.62,96226.0,244.4902,244.5397,243.649,244.0647,96226.0
2024-11-22 09:30:00,247.16,247.78,246.44,246.83,11128.0,244.5991,245.2126,243.8865,244.2725,11128.0
2024-11-22 09:40:00,246.85,247.99,246.85,247.84,4000.0,244.2923,245.4205,244.2923,245.272,4000.0
2024-11-22 09:50:00,247.56,247.78,247.03,247.53,3893.0,244.9949,245.2126,244.4704,244.9652,3893.0
2024-11-22 10:00:00,247.49,247.91,247.49,247.62,5361.0,244.9256,245.3413,244.9256,245.0543,5361.0
2024-11-22 10:10:00,247.66,248.03,247.49,247.61,7242.0,245.0939,245.46,244.9256,245.0444,7242.0
2024-11-22 10:20:00,247.55,247.55,247.13,247.2,2858.0,244.985,244.985,244.5694,244.6386,2858.0
2024-11-22 10:30:00,247.2,248.18,247.2,247.49,8138.0,244.6386,245.6085,244.6386,244.9256,8138.0
2024-11-22 10:40:00,247.32,247.47,246.97,247.21,8813.0,244.7574,244.9058,244.411,244.6485,8813.0
2024-11-22 10:50:00,247.19,247.44,247.14,247.39,6152.0,244.6287,244.8762,244.5793,244.8267,6152.0
2024-11-22 11:00:00,247.39,247.39,246.92,246.98,3268.0,244.8267,244.8267,244.3615,244.4209,3268.0
2024-11-22 11:10:00,246.71,246.91,246.71,246.91,803.0,244.1537,244.3516,244.1537,244.3516,803.0
2024-11-22 11:20:00,246.9,247.2,246.89,247.13,9413.0,244.3417,244.6386,244.3319,244.5694,9413.0
2024-11-22 11:30:00,247.18,247.34,247.08,247.19,2086.0,244.6188,244.7772,244.5199,244.6287,2086.0
2024-11-22 11:40:00,247.23,247.39,247.18,247.35,2950.0,244.6683,244.8267,244.6188,244.7871,2950.0
2024-11-22 11:50:00,247.45,247.45,246.96,247.06,5102.0,244.8861,244.8861,244.4011,244.5001,5102.0
2024-11-22 12:00:00,247.06,247.31,246.88,247.21,7406.0,244.5001,244.7475,244.322,244.6485,7406.0
2024-11-22 12:10:00,247.21,247.87,247.11,247.87,4384.0,244.6485,245.3017,244.5496,245.3017,4384.0
2024-11-22 12:20:00,247.87,247.91,247.65,247.65,3360.0,245.3017,245.3413,245.084,245.084,3360.0
2024-11-22 12:30:00,247.76,247.76,247.55,247.55,1336.0,245.1928,245.1928,244.985,244.985,1336.0
2024-11-22 12:40:00,247.46,248.09,247.46,247.83,4391.0,244.8959,245.5194,244.8959,245.2621,4391.0
2024-11-22 12:50:00,247.81,247.9,247.67,247.78,1800.0,245.2423,245.3314,245.1038,245.2126,1800.0
2024-11-22 13:00:00,247.78,247.84,247.7,247.79,4430.0,245.2126,245.272,245.1335,245.2225,4430.0
2024-11-22 13:10:00,247.79,247.85,247.39,247.83,7592.0,245.2225,245.2819,244.8267,245.2621,7592.0
2024-11-22 13:20:00,247.84,247.84,247.52,247.61,4012.0,245.272,245.272,244.9553,245.0444,4012.0
2024-11-22 13:30:00,247.53,247.97,247.53,247.59,3426.0,244.9652,245.4007,244.9652,245.0246,3426.0
2024-11-22 13:40:00,247.7,247.83,247.58,247.74,3488.0,245.1335,245.2621,245.0147,245.173,3488.0
2024-11-22 13:50:00,247.64,247.84,247.5,247.74,3793.0,245.0741,245.272,244.9355,245.173,3793.0
2024-11-22 14:00:00,247.78,248.01,247.77,247.9,4269.0,245.2126,245.4402,245.2027,245.3314,4269.0
2024-11-22 14:10:00,247.82,247.82,247.53,247.63,2391.0,245.2522,245.2522,244.9652,245.0642,2391.0
2024-11-22 14:20:00,247.65,247.75,247.65,247.66,2605.0,245.084,245.1829,245.084,245.0939,2605.0
2024-11-22 14:30:00,247.78,247.84,247.72,247.73,3873.0,245.2126,245.272,245.1533,245.1631,3873.0
2024-11-22 14:40:00,247.72,247.82,247.68,247.78,3292.0,245.1533,245.2522,245.1137,245.2126,3292.0
2024-11-22 14:50:00,247.74,247.99,247.56,247.56,4541.0,245.173,245.4205,244.9949,244.9949,4541.0
2024-11-22 15:00:00,247.68,247.89,247.07,247.19,13359.0,245.1137,245.3215,244.51,244.6287,13359.0
2024-11-22 15:10:00,247.22,247.36,247.02,247.21,6628.0,244.6584,244.797,244.4605,244.6485,6628.0
2024-11-22 15:20:00,247.21,247.22,246.98,247.04,5413.0,244.6485,244.6584,244.4209,244.4803,5413.0
2024-11-22 15:30:00,246.99,247.73,246.99,247.29,11728.0,244.4308,245.1631,244.4308,244.7277,11728.0
2024-11-22 15:40:00,247.37,248.01,247.2,247.71,15191.0,244.8069,245.4402,244.6386,245.1434,15191.0
2024-11-22 15:50:00,247.84,248.56,247.73,248.09,61282.0,245.272,245.9845,245.1631,245.5194,61282.0
2024-11-25 09:30:00,247.8,248.43,246.69,246.69,20734.0,245.2324,245.8559,244.1339,244.1339,20734.0
2024-11-25 09:40:00,246.02,246.72,245.75,245.84,8397.0,243.4709,244.1636,243.2037,243.2927,8397.0
2024-11-25 09:50:00,245.91,246.1,244.58,244.65,13051.0,243.362,243.55,242.0458,242.1151,13051.0
2024-11-25 10:00:00,244.81,245.7,244.51,245.24,20696.0,242.2734,243.1542,241.9765,242.6989,20696.0
2024-11-25 10:10:00,245.04,245.27,244.23,244.23,6504.0,242.501,242.7286,241.6994,241.6994,6504.0
2024-11-25 10:20:00,244.41,244.41,243.92,244.01,3292.0,241.8775,241.8775,241.3926,241.4817,3292.0
2024-11-25 10:30:00,244.26,244.28,243.56,243.7,4297.0,241.7291,241.7489,241.0364,241.1749,4297.0
2024-11-25 10:40:00,243.7,243.82,242.99,243.27,15288.0,241.1749,241.2937,240.4723,240.7494,15288.0
2024-11-25 10:50:00,243.47,243.47,241.85,242.01,5794.0,240.9473,240.9473,239.3441,239.5024,5794.0
2024-11-25 11:00:00,242.01,242.01,240.42,240.62,12754.0,239.5024,239.5024,237.9289,238.1268,12754.0
2024-11-25 11:10:00,240.65,240.86,239.41,239.64,18090.0,238.1565,238.3643,236.9294,237.157,18090.0
2024-11-25 11:20:00,239.81,240.65,239.77,240.12,6925.0,237.3252,238.1565,237.2856,237.632,6925.0
2024-11-25 11:30:00,239.98,241.79,239.92,241.53,20713.0,237.4935,239.2847,237.4341,239.0274,20713.0
2024-11-25 11:40:00,242.11,242.11,240.87,241.13,6139.0,239.6014,239.6014,238.3742,238.6315,6139.0
2024-11-25 11:50:00,241.2,241.79,240.96,241.03,10700.0,238.7008,239.2847,238.4633,238.5326,10700.0
2024-11-25 12:00:00,241.08,241.19,240.38,240.76,19839.0,238.5821,238.6909,237.8893,238.2654,19839.0
2024-11-25 12:10:00,240.63,241.02,240.02,240.02,6038.0,238.1367,238.5227,237.533,237.533,6038.0
2024-11-25 12:20:00,240.19,240.52,240.07,240.45,10190.0,237.7013,238.0279,237.5825,237.9586,10190.0
2024-11-25 12:30:00,240.52,240.75,240.41,240.43,5538.0,238.0279,238.2555,237.919,237.9388,5538.0
2024-11-25 12:40:00,240.58,240.64,240.16,240.41,9097.0,238.0872,238.1466,237.6716,237.919,9097.0
2024-11-25 12:50:00,240.51,241.15,240.51,240.7,3648.0,238.018,238.6513,238.018,238.206,3648.0
2024-11-25 13:00:00,240.61,241.03,240.6,240.96,8678.0,238.1169,238.5326,238.107,238.4633,8678.0
2024-11-25 13:10:00,240.96,241.09,240.34,240.35,21432.0,238.4633,238.5919,237.8497,237.8596,21432.0
2024-11-25 13:20:00,240.43,240.65,240.36,240.48,14502.0,237.9388,238.1565,237.8695,237.9883,14502.0
2024-11-25 13:30:00,240.54,240.75,240.54,240.67,6229.0,238.0476,238.2555,238.0476,238.1763,6229.0
2024-11-25 13:40:00,240.68,240.78,240.15,240.34,5676.0,238.1862,238.2852,237.6617,237.8497,5676.0
2024-11-25 13:50:00,240.44,240.69,240.13,240.64,46700.0,237.9487,238.1961,237.6419,238.1466,46700.0
2024-11-25 14:00:00,240.64,241.11,240.53,240.82,84865.0,238.1466,238.6117,238.0378,238.3247,84865.0
2024-11-25 14:10:00,240.8,241.13,240.73,241.13,7216.0,238.305,238.6315,238.2357,238.6315,7216.0
2024-11-25 14:20:00,241.13,241.23,240.99,241.17,7338.0,238.6315,238.7305,238.493,238.6711,7338.0
2024-11-25 14:30:00,241.07,241.17,240.84,240.97,6335.0,238.5722,238.6711,238.3445,238.4732,6335.0
2024-11-25 14:40:00,240.85,241.01,240.55,240.69,8816.0,238.3544,238.5128,238.0575,238.1961,8816.0
2024-11-25 14:50:00,240.71,240.8,240.47,240.72,5593.0,238.2159,238.305,237.9784,238.2258,5593.0
2024-11-25 15:00:00,240.73,240.94,240.29,240.29,13900.0,238.2357,238.4435,237.8002,237.8002,13900.0
2024-11-25 15:10:00,240.4,240.95,240.32,240.79,7809.0,237.9091,238.4534,237.8299,238.2951,7809.0
2024-11-25 15:20:00,240.79,240.85,240.57,240.58,8558.0,238.2951,238.3544,238.0773,238.0872,8558.0
2024-11-25 15:30:00,240.57,240.72,240.31,240.42,11852.0,238.0773,238.2258,237.82,237.9289,11852.0
2024-11-25 15:40:00,240.33,240.7,240.0,240.37,30987.0,237.8398,238.206,237.5132,237.8794,30987.0
2024-11-25 15:50:00,240.37,241.03,239.89,240.6,95225.0,237.8794,238.5326,237.4044,238.107,95225.0
2024-11-26 09:30:00,243.27,243.81,241.52,242.29,19353.0,240.7494,241.2838,239.0175,239.7795,19353.0
2024-11-26 09:40:00,242.51,242.6,241.81,242.09,14932.0,239.9972,240.0863,239.3045,239.5816,14932.0
2024-11-26 09:50:00,242.14,243.24,242.09,243.15,8060.0,239.6311,240.7197,239.5816,240.6306,8060.0
2024-11-26 10:00:00,243.23,244.2,243.02,244.19,10644.0,240.7098,241.6697,240.502,241.6598,10644.0
2024-11-26 10:10:00,244.09,244.52,243.84,244.42,5438.0,241.5609,241.9864,241.3135,241.8874,5438.0
2024-11-26 10:20:00,244.41,244.91,243.83,244.91,7614.0,241.8775,242.3724,241.3036,242.3724,7614.0
2024-11-26 10:30:00,244.93,244.95,244.09,244.21,5086.0,242.3922,242.412,241.5609,241.6796,5086.0
2024-11-26 10:40:00,244.21,244.76,244.03,244.1,5416.0,241.6796,242.2239,241.5015,241.5708,5416.0
2024-11-26 10:50:00,244.15,244.46,243.98,244.37,4011.0,241.6202,241.927,241.452,241.838,4011.0
2024-11-26 11:00:00,244.37,244.44,243.98,244.07,8563.0,241.838,241.9072,241.452,241.5411,8563.0
2024-11-26 11:10:00,244.05,244.58,243.88,244.51,7689.0,241.5213,242.0458,241.353,241.9765,7689.0
2024-11-26 11:20:00,244.49,244.53,244.18,244.28,7749.0,241.9567,241.9963,241.6499,241.7489,7749.0
2024-11-26 11:30:00,244.28,244.9,244.23,244.77,4473.0,241.7489,242.3625,241.6994,242.2338,4473.0
2024-11-26 11:40:00,244.8,244.81,244.58,244.59,4128.0,242.2635,242.2734,242.0458,242.0557,4128.0
2024-11-26 11:50:00,244.56,244.62,244.31,244.62,4552.0,242.026,242.0854,241.7786,242.0854,4552.0
2024-11-26 12:00:00,244.54,244.58,243.96,244.15,5137.0,242.0062,242.0458,241.4322,241.6202,5137.0
2024-11-26 12:10:00,244.24,244.46,243.99,244.11,5388.0,241.7093,241.927,241.4619,241.5807,5388.0
2024-11-26 12:20:00,244.16,244.79,244.15,244.6,20910.0,241.6301,242.2536,241.6202,242.0656,20910.0
2024-11-26 12:30:00,244.58,244.73,244.39,244.65,6321.0,242.0458,242.1942,241.8578,242.1151,6321.0
2024-11-26 12:40:00,244.58,244.66,244.44,244.44,4613.0,242.0458,242.125,241.9072,241.9072,4613.0
2024-11-26 12:50:00,244.52,244.83,244.37,244.78,3448.0,241.9864,242.2932,241.838,242.2437,3448.0
2024-11-26 13:00:00,244.76,244.99,244.73,244.75,6082.0,242.2239,242.4515,242.1942,242.214,6082.0
2024-11-26 13:10:00,244.81,244.99,244.66,244.75,5154.0,242.2734,242.4515,242.125,242.214,5154.0
2024-11-26 13:20:00,244.67,245.05,244.67,245.02,5835.0,242.1349,242.5109,242.1349,242.4812,5835.0
2024-11-26 13:30:00,245.05,245.1,244.7,244.74,3473.0,242.5109,242.5604,242.1645,242.2041,3473.0
2024-11-26 13:40:00,244.84,245.09,244.79,244.82,5490.0,242.3031,242.5505,242.2536,242.2833,5490.0
2024-11-26 13:50:00,244.91,245.1,244.82,244.95,3861.0,242.3724,242.5604,242.2833,242.412,3861.0
2024-11-26 14:00:00,244.86,245.22,244.86,245.15,4890.0,242.3229,242.6792,242.3229,242.6099,4890.0
2024-11-26 14:10:00,245.16,245.55,245.08,245.45,4247.0,242.6198,243.0057,242.5406,242.9068,4247.0
2024-11-26 14:20:00,245.49,245.75,245.44,245.49,11014.0,242.9464,243.2037,242.8969,242.9464,11014.0
2024-11-26 14:30:00,245.49,245.57,245.42,245.55,8526.0,242.9464,243.0255,242.8771,243.0057,8526.0
2024-11-26 14:40:00,245.49,245.75,245.41,245.66,5843.0,242.9464,243.2037,242.8672,243.1146,5843.0
2024-11-26 14:50:00,245.68,245.93,245.57,245.62,9056.0,243.1344,243.3818,243.0255,243.075,9056.0
2024-11-26 15:00:00,245.56,245.74,245.33,245.33,5678.0,243.0156,243.1938,242.788,242.788,5678.0
2024-11-26 15:10:00,245.33,245.73,245.27,245.56,6398.0,242.788,243.1839,242.7286,243.0156,6398.0
2024-11-26 15:20:00,245.49,245.65,245.38,245.56,8197.0,242.9464,243.1047,242.8375,243.0156,8197.0
2024-11-26 15:30:00,245.59,245.73,245.45,245.7,10069.0,243.0453,243.1839,242.9068,243.1542,10069.0
2024-11-26 15:40:00,245.75,246.08,245.54,245.54,26372.0,243.2037,243.5302,242.9958,242.9958,26372.0
2024-11-26 15:50:00,245.63,245.75,245.41,245.55,64051.0,243.0849,243.2037,242.8672,243.0057,64051.0
2024-11-27 09:30:00,246.28,247.48,245.27,245.55,12877.0,243.7282,244.9157,242.7286,243.0057,12877.0
2024-11-27 09:40:00,245.76,246.64,245.38,246.12,8828.0,243.2136,244.0844,242.8375,243.5698,8828.0
2024-11-27 09:50:00,245.89,246.5,245.61,246.43,4513.0,243.3422,243.9459,243.0651,243.8766,4513.0
2024-11-27 10:00:00,246.25,246.66,246.24,246.46,1692.0,243.6985,244.1042,243.6886,243.9063,1692.0
2024-11-27 10:10:00,246.69,247.13,246.18,246.18,4734.0,244.1339,244.5694,243.6292,243.6292,4734.0
2024-11-27 10:20:00,245.93,246.09,245.82,245.82,1301.0,243.3818,243.5401,243.2729,243.2729,1301.0
2024-11-27 10:30:00,245.82,246.33,245.68,245.69,2224.0,243.2729,243.7777,243.1344,243.1443,2224.0
2024-11-27 10:40:00,245.89,246.24,245.7,245.7,1400.0,243.3422,243.6886,243.1542,243.1542,1400.0
2024-11-27 10:50:00,245.89,246.58,245.66,246.49,3500.0,243.3422,244.0251,243.1146,243.936,3500.0
2024-11-27 11:00:00,246.44,246.65,245.71,245.98,15991.0,243.8865,244.0943,243.1641,243.4313,15991.0
2024-11-27 11:10:00,245.72,246.29,245.71,246.06,1128.0,243.174,243.7381,243.1641,243.5105,1128.0
2024-11-27 11:20:00,245.99,246.1,245.73,245.73,3867.0,243.4412,243.55,243.1839,243.1839,3867.0
2024-11-27 11:30:00,245.73,246.27,245.73,246.26,3521.0,243.1839,243.7183,243.1839,243.7084,3521.0
2024-11-27 11:40:00,246.38,246.38,246.1,246.25,6170.0,243.8271,243.8271,243.55,243.6985,6170.0
2024-11-27 11:50:00,246.39,246.4,246.17,246.18,2420.0,243.837,243.8469,243.6193,243.6292,2420.0
2024-11-27 12:00:00,246.3,246.3,246.05,246.18,2612.0,243.748,243.748,243.5006,243.6292,2612.0
2024-11-27 12:10:00,246.21,246.31,245.97,245.98,2336.0,243.6589,243.7579,243.4214,243.4313,2336.0
2024-11-27 12:20:00,246.03,246.47,245.85,246.35,5641.0,243.4808,243.9162,243.3026,243.7974,5641.0
2024-11-27 12:30:00,246.47,246.47,245.61,245.77,1579.0,243.9162,243.9162,243.0651,243.2235,1579.0
2024-11-27 12:40:00,245.73,245.73,245.71,245.71,210.0,243.1839,243.1839,243.1641,243.1641,210.0
2024-11-27 12:50:00,245.59,245.8,245.59,245.73,1261.0,243.0453,243.2531,243.0453,243.1839,1261.0
2024-11-27 13:00:00,245.69,245.69,245.14,245.15,3646.0,243.1443,243.1443,242.6,242.6099,3646.0
2024-11-27 13:10:00,245.14,245.4,245.1,245.33,5089.0,242.6,242.8573,242.5604,242.788,5089.0
2024-11-27 13:20:00,245.34,245.48,245.34,245.48,783.0,242.7979,242.9365,242.7979,242.9365,783.0
2024-11-27 13:30:00,245.4,245.4,244.92,245.18,4166.0,242.8573,242.8573,242.3823,242.6396,4166.0
2024-11-27 13:40:00,245.3,245.3,244.92,245.15,1410.0,242.7583,242.7583,242.3823,242.6099,1410.0
2024-11-27 13:50:00,245.0,245.16,244.96,245.15,1624.0,242.4614,242.6198,242.4219,242.6099,1624.0
2024-11-27 14:00:00,245.17,245.19,244.94,245.12,2035.0,242.6297,242.6495,242.4021,242.5802,2035.0
2024-11-27 14:10:00,245.04,245.27,244.92,245.27,2347.0,242.501,242.7286,242.3823,242.7286,2347.0
2024-11-27 14:20:00,245.28,245.65,245.16,245.55,3254.0,242.7385,243.1047,242.6198,243.0057,3254.0
2024-11-27 14:30:00,245.54,245.54,245.02,245.02,2120.0,242.9958,242.9958,242.4812,242.4812,2120.0
2024-11-27 14:40:00,245.14,245.29,244.95,245.29,2358.0,242.6,242.7484,242.412,242.7484,2358.0
2024-11-27 14:50:00,245.16,245.52,245.16,245.52,3825.0,242.6198,242.976,242.6198,242.976,3825.0
2024-11-27 15:00:00,245.31,245.55,245.31,245.38,4114.0,242.7682,243.0057,242.7682,242.8375,4114.0
2024-11-27 15:10:00,245.36,245.51,245.29,245.51,2620.0,242.8177,242.9662,242.7484,242.9662,2620.0
2024-11-27 15:20:00,245.56,245.91,245.55,245.91,4193.0,243.0156,243.362,243.0057,243.362,4193.0
2024-11-27 15:30:00,245.82,245.95,245.71,245.78,2919.0,243.2729,243.4016,243.1641,243.2334,2919.0
2024-11-27 15:40:00,245.79,245.87,245.63,245.79,4519.0,243.2433,243.3224,243.0849,243.2433,4519.0
2024-11-27 15:50:00,245.88,245.88,245.21,245.33,35362.0,243.3323,243.3323,242.6693,242.788,35362.0
2024-11-29 09:30:00,247.29,247.82,246.44,246.65,9109.0,244.7277,245.2522,243.8865,244.0943,9109.0
2024-11-29 09:40:00,246.27,246.28,245.53,245.94,4381.0,243.7183,243.7282,242.9859,243.3917,4381.0
2024-11-29 09:50:00,245.99,246.38,245.46,245.55,4251.0,243.4412,243.8271,242.9167,243.0057,4251.0
2024-11-29 10:00:00,245.71,246.1,245.5,245.56,3540.0,243.1641,243.55,242.9563,243.0156,3540.0
2024-11-29 10:10:00,245.48,245.75,245.24,245.24,6914.0,242.9365,243.2037,242.6989,242.6989,6914.0
2024-11-29 10:20:00,245.4,246.05,245.39,245.87,2059.0,242.8573,243.5006,242.8474,243.3224,2059.0
2024-11-29 10:30:00,245.92,246.4,245.9,245.9,5857.0,243.3719,243.8469,243.3521,243.3521,5857.0
2024-11-29 10:40:00,245.83,245.99,245.08,245.99,8792.0,243.2828,243.4412,242.5406,243.4412,8792.0
2024-11-29 10:50:00,245.99,246.03,245.74,245.9,3910.0,243.4412,243.4808,243.1938,243.3521,3910.0
2024-11-29 11:00:00,245.9,245.98,245.6,245.6,3886.0,243.3521,243.4313,243.0552,243.0552,3886.0
2024-11-29 11:10:00,245.74,245.74,245.33,245.39,3696.0,243.1938,243.1938,242.788,242.8474,3696.0
2024-11-29 11:20:00,245.33,245.4,244.93,244.98,6902.0,242.788,242.8573,242.3922,242.4416,6902.0
2024-11-29 11:30:00,245.04,245.59,245.04,245.31,4312.0,242.501,243.0453,242.501,242.7682,4312.0
2024-11-29 11:40:00,245.59,245.76,245.4,245.4,4384.0,243.0453,243.2136,242.8573,242.8573,4384.0
2024-11-29 11:50:00,245.4,245.77,245.39,245.51,2715.0,242.8573,243.2235,242.8474,242.9662,2715.0
2024-11-29 12:00:00,245.53,246.42,245.53,246.31,6618.0,242.9859,243.8667,242.9859,243.7579,6618.0
2024-11-29 12:10:00,246.31,246.33,246.1,246.19,3143.0,243.7579,243.7777,243.55,243.6391,3143.0
2024-11-29 12:20:00,246.09,246.23,245.88,246.12,3033.0,243.5401,243.6787,243.3323,243.5698,3033.0
2024-11-29 12:30:00,246.12,246.67,246.11,246.63,5077.0,243.5698,244.1141,243.5599,244.0745,5077.0
2024-11-29 12:40:00,246.65,246.82,246.45,246.46,14872.0,244.0943,244.2626,243.8964,243.9063,14872.0
2024-11-29 12:50:00,246.34,246.56,245.95,246.27,31536.0,243.7876,244.0053,243.4016,243.7183,31536.0
2024-12-02 09:30:00,246.25,246.25,243.52,243.69,8524.0,243.6985,243.6985,240.9968,241.165,8524.0
2024-12-02 09:40:00,242.84,243.35,242.83,242.88,1500.0,240.3238,240.8285,240.3139,240.3634,1500.0
2024-12-02 09:50:00,242.88,243.04,242.05,242.45,13367.0,240.3634,240.5217,239.542,239.9379,13367.0
2024-12-02 10:00:00,242.62,242.62,242.0,242.35,6407.0,240.1061,240.1061,239.4925,239.8389,6407.0
2024-12-02 10:10:00,242.43,242.54,241.88,242.21,4005.0,239.9181,240.0269,239.3738,239.7003,4005.0
2024-12-02 10:20:00,242.21,242.34,242.0,242.0,3234.0,239.7003,239.829,239.4925,239.4925,3234.0
2024-12-02 10:30:00,242.07,242.16,241.65,241.85,1961.0,239.5618,239.6509,239.1461,239.3441,1961.0
2024-12-02 10:40:00,242.0,242.39,241.84,242.39,6012.0,239.4925,239.8785,239.3342,239.8785,6012.0
2024-12-02 10:50:00,242.38,242.54,241.67,241.85,4642.0,239.8686,240.0269,239.1659,239.3441,4642.0
2024-12-02 11:00:00,241.78,241.99,241.58,241.91,5437.0,239.2748,239.4826,239.0769,239.4035,5437.0
2024-12-02 11:10:00,241.95,241.95,241.5,241.51,9827.0,239.443,239.443,238.9977,239.0076,9827.0
2024-12-02 11:20:00,241.58,242.22,241.57,241.99,6593.0,239.0769,239.7102,239.067,239.4826,6593.0
2024-12-02 11:30:00,241.99,242.33,241.84,242.07,3798.0,239.4826,239.8191,239.3342,239.5618,3798.0
2024-12-02 11:40:00,242.0,242.09,241.55,242.0,4856.0,239.4925,239.5816,239.0472,239.4925,4856.0
2024-12-02 11:50:00,242.02,242.13,241.82,241.82,4933.0,239.5123,239.6212,239.3144,239.3144,4933.0
2024-12-02 12:00:00,241.83,242.12,241.81,242.04,1998.0,239.3243,239.6113,239.3045,239.5321,1998.0
2024-12-02 12:10:00,242.07,242.24,241.97,242.02,1702.0,239.5618,239.73,239.4628,239.5123,1702.0
2024-12-02 12:20:00,241.88,242.25,241.86,242.08,5313.0,239.3738,239.7399,239.354,239.5717,5313.0
2024-12-02 12:30:00,242.15,242.3,242.06,242.14,2380.0,239.641,239.7894,239.5519,239.6311,2380.0
2024-12-02 12:40:00,242.14,242.15,241.78,241.97,5505.0,239.6311,239.641,239.2748,239.4628,5505.0
2024-12-02 12:50:00,241.97,242.11,241.63,241.77,4920.0,239.4628,239.6014,239.1264,239.2649,4920.0
2024-12-02 13:00:00,241.72,241.84,241.72,241.78,2570.0,239.2154,239.3342,239.2154,239.2748,2570.0
2024-12-02 13:10:00,241.81,242.21,241.71,242.12,5737.0,239.3045,239.7003,239.2055,239.6113,5737.0
2024-12-02 13:20:00,242.06,242.17,242.0,242.09,8337.0,239.5519,239.6608,239.4925,239.5816,8337.0
2024-12-02 13:30:00,242.06,242.23,242.0,242.12,12083.0,239.5519,239.7201,239.4925,239.6113,12083.0
2024-12-02 13:40:00,242.14,242.69,242.06,242.25,30479.0,239.6311,240.1754,239.5519,239.7399,30479.0
2024-12-02 13:50:00,242.26,242.5,242.07,242.47,3968.0,239.7498,239.9873,239.5618,239.9577,3968.0
2024-12-02 14:00:00,242.4,242.4,241.96,242.11,2501.0,239.8884,239.8884,239.4529,239.6014,2501.0
2024-12-02 14:10:00,242.12,242.27,242.04,242.13,2019.0,239.6113,239.7597,239.5321,239.6212,2019.0
2024-12-02 14:20:00,242.08,242.37,242.08,242.37,2523.0,239.5717,239.8587,239.5717,239.8587,2523.0
2024-12-02 14:30:00,242.37,242.61,242.31,242.49,4254.0,239.8587,240.0962,239.7993,239.9774,4254.0
2024-12-02 14:40:00,242.4,242.83,242.37,242.71,4325.0,239.8884,240.3139,239.8587,240.1952,4325.0
2024-12-02 14:50:00,242.71,243.04,242.68,242.91,4159.0,240.1952,240.5217,240.1655,240.3931,4159.0
2024-12-02 15:00:00,243.15,243.21,242.74,242.84,3867.0,240.6306,240.69,240.2249,240.3238,3867.0
2024-12-02 15:10:00,242.87,243.06,242.58,243.06,4409.0,240.3535,240.5415,240.0665,240.5415,4409.0
2024-12-02 15:20:00,243.09,243.29,242.95,243.08,5305.0,240.5712,240.7692,240.4327,240.5613,5305.0
2024-12-02 15:30:00,243.09,243.47,243.08,243.22,7528.0,240.5712,240.9473,240.5613,240.6999,7528.0
2024-12-02 15:40:00,243.23,243.24,242.94,243.19,14527.0,240.7098,240.7197,240.4228,240.6702,14527.0
2024-12-02 15:50:00,243.11,243.49,242.59,242.63,48735.0,240.591,240.9671,240.0764,240.116,48735.0
2024-12-03 09:30:00,243.34,243.34,240.66,240.99,9094.0,240.8186,240.8186,238.1664,238.493,9094.0
2024-12-03 09:40:00,241.37,241.98,240.82,241.61,4067.0,238.869,239.4727,238.3247,239.1066,4067.0
2024-12-03 09:50:00,241.42,241.56,240.67,241.56,3326.0,238.9185,239.0571,238.1763,239.0571,3326.0
2024-12-03 10:00:00,241.09,242.02,241.08,241.93,4773.0,238.5919,239.5123,238.5821,239.4232,4773.0
2024-12-03 10:10:00,241.94,242.12,241.6,242.04,4750.0,239.4331,239.6113,239.0967,239.5321,4750.0
2024-12-03 10:20:00,242.14,242.15,241.78,241.78,2913.0,239.6311,239.641,239.2748,239.2748,2913.0
2024-12-03 10:30:00,241.64,241.64,241.21,241.46,2939.0,239.1363,239.1363,238.7107,238.9581,2939.0
2024-12-03 10:40:00,241.43,241.43,241.28,241.41,2211.0,238.9284,238.9284,238.78,238.9086,2211.0
2024-12-03 10:50:00,241.38,241.55,240.93,241.21,6452.0,238.8789,239.0472,238.4336,238.7107,6452.0
2024-12-03 11:00:00,241.1,241.1,240.88,240.88,752.0,238.6018,238.6018,238.3841,238.3841,752.0
2024-12-03 11:10:00,240.81,240.93,240.62,240.93,5067.0,238.3149,238.4336,238.1268,238.4336,5067.0
2024-12-03 11:20:00,241.06,241.06,240.82,240.91,2138.0,238.5623,238.5623,238.3247,238.4138,2138.0
2024-12-03 11:30:00,240.94,241.58,240.94,241.47,3701.0,238.4435,239.0769,238.4435,238.968,3701.0
2024-12-03 11:40:00,241.46,241.48,241.11,241.11,3319.0,238.9581,238.9779,238.6117,238.6117,3319.0
2024-12-03 11:50:00,241.13,241.26,240.94,241.02,4118.0,238.6315,238.7602,238.4435,238.5227,4118.0
2024-12-03 12:00:00,241.01,241.16,240.7,241.13,8591.0,238.5128,238.6612,238.206,238.6315,8591.0
2024-12-03 12:10:00,241.04,241.1,240.85,240.85,3448.0,238.5425,238.6018,238.3544,238.3544,3448.0
2024-12-03 12:20:00,240.84,241.04,240.63,240.72,2694.0,238.3445,238.5425,238.1367,238.2258,2694.0
2024-12-03 12:30:00,240.72,241.11,240.61,240.96,13932.0,238.2258,238.6117,238.1169,238.4633,13932.0
2024-12-03 12:40:00,241.01,241.05,240.67,240.82,6180.0,238.5128,238.5524,238.1763,238.3247,6180.0
2024-12-03 12:50:00,240.93,240.93,240.61,240.73,2798.0,238.4336,238.4336,238.1169,238.2357,2798.0
2024-12-03 13:00:00,240.83,240.84,240.3,240.44,5929.0,238.3346,238.3445,237.8101,237.9487,5929.0
2024-12-03 13:10:00,240.31,240.65,240.31,240.46,5172.0,237.82,238.1565,237.82,237.9685,5172.0
2024-12-03 13:20:00,240.48,240.63,240.1,240.18,8081.0,237.9883,238.1367,237.6122,237.6914,8081.0
2024-12-03 13:30:00,240.18,240.51,240.11,240.44,6169.0,237.6914,238.018,237.6221,237.9487,6169.0
2024-12-03 13:40:00,240.47,240.47,240.12,240.36,6353.0,237.9784,237.9784,237.632,237.8695,6353.0
2024-12-03 13:50:00,240.41,240.41,239.92,240.18,6401.0,237.919,237.919,237.4341,237.6914,6401.0
2024-12-03 14:00:00,240.14,240.28,239.85,240.12,7559.0,237.6518,237.7903,237.3648,237.632,7559.0
2024-12-03 14:10:00,240.2,240.42,240.08,240.3,6420.0,237.7112,237.9289,237.5924,237.8101,6420.0
2024-12-03 14:20:00,240.19,240.56,240.1,240.56,5708.0,237.7013,238.0674,237.6122,238.0674,5708.0
2024-12-03 14:30:00,240.51,240.7,240.17,240.54,15841.0,238.018,238.206,237.6815,238.0476,15841.0
2024-12-03 14:40:00,240.5,240.82,240.43,240.65,5823.0,238.0081,238.3247,237.9388,238.1565,5823.0
2024-12-03 14:50:00,240.64,240.98,240.62,240.94,10849.0,238.1466,238.4831,238.1268,238.4435,10849.0
2024-12-03 15:00:00,240.7,240.8,240.52,240.71,8030.0,238.206,238.305,238.0279,238.2159,8030.0
2024-12-03 15:10:00,240.71,240.79,240.4,240.54,9324.0,238.2159,238.2951,237.9091,238.0476,9324.0
2024-12-03 15:20:00,240.45,240.63,240.31,240.4,10903.0,237.9586,238.1367,237.82,237.9091,10903.0
2024-12-03 15:30:00,240.34,240.7,240.28,240.41,9647.0,237.8497,238.206,237.7903,237.919,9647.0
2024-12-03 15:40:00,240.41,240.59,240.08,240.26,19610.0,237.919,238.0971,237.5924,237.7705,19610.0
2024-12-03 15:50:00,240.22,240.55,239.69,239.85,74935.0,237.731,238.0575,237.2065,237.3648,74935.0
2024-12-04 09:30:00,239.08,239.89,238.45,239.86,28237.0,236.6028,237.4044,235.9793,237.3747,28237.0
2024-12-04 09:40:00,239.85,240.45,239.77,240.45,5917.0,237.3648,237.9586,237.2856,237.9586,5917.0
2024-12-04 09:50:00,240.08,240.64,240.07,240.64,4868.0,237.5924,238.1466,237.5825,238.1466,4868.0
2024-12-04 10:00:00,240.61,240.63,239.99,240.28,5899.0,238.1169,238.1367,237.5033,237.7903,5899.0
2024-12-04 10:10:00,240.12,240.23,239.91,240.01,5721.0,237.632,237.7409,237.4242,237.5231,5721.0
2024-12-04 10:20:00,240.0,240.29,239.93,240.17,6181.0,237.5132,237.8002,237.444,237.6815,6181.0
2024-12-04 10:30:00,240.17,240.93,240.16,240.68,9930.0,237.6815,238.4336,237.6716,238.1862,9930.0
2024-12-04 10:40:00,240.69,240.95,240.69,240.69,3432.0,238.1961,238.4534,238.1961,238.1961,3432.0
2024-12-04 10:50:00,240.69,241.05,240.6,240.73,8844.0,238.1961,238.5524,238.107,238.2357,8844.0
2024-12-04 11:00:00,240.73,241.21,240.68,241.15,8852.0,238.2357,238.7107,238.1862,238.6513,8852.0
2024-12-04 11:10:00,241.21,241.71,241.13,241.64,13595.0,238.7107,239.2055,238.6315,239.1363,13595.0
2024-12-04 11:20:00,241.64,241.99,241.54,241.91,9434.0,239.1363,239.4826,239.0373,239.4035,9434.0
2024-12-04 11:30:00,241.99,242.11,241.67,241.86,9129.0,239.4826,239.6014,239.1659,239.354,9129.0
2024-12-04 11:40:00,241.73,242.13,241.65,242.13,5799.0,239.2253,239.6212,239.1461,239.6212,5799.0
2024-12-04 11:50:00,242.09,242.24,241.6,241.61,4110.0,239.5816,239.73,239.0967,239.1066,4110.0
2024-12-04 12:00:00,241.6,241.88,241.44,241.56,4716.0,239.0967,239.3738,238.9383,239.0571,4716.0
2024-12-04 12:10:00,241.56,241.78,241.49,241.67,4353.0,239.0571,239.2748,238.9878,239.1659,4353.0
2024-12-04 12:20:00,241.49,241.8,241.49,241.52,3557.0,238.9878,239.2946,238.9878,239.0175,3557.0
2024-12-04 12:30:00,241.7,241.73,241.49,241.61,5501.0,239.1956,239.2253,238.9878,239.1066,5501.0
2024-12-04 12:40:00,241.61,242.14,241.49,241.97,5531.0,239.1066,239.6311,238.9878,239.4628,5531.0
2024-12-04 12:50:00,241.97,241.97,241.6,241.66,4927.0,239.4628,239.4628,239.0967,239.156,4927.0
2024-12-04 13:00:00,241.49,241.52,241.25,241.37,2310.0,238.9878,239.0175,238.7503,238.869,2310.0
2024-12-04 13:10:00,241.46,241.71,241.46,241.67,2446.0,238.9581,239.2055,238.9581,239.1659,2446.0
2024-12-04 13:20:00,241.52,241.63,241.11,241.17,7212.0,239.0175,239.1264,238.6117,238.6711,7212.0
2024-12-04 13:30:00,241.11,241.21,239.99,240.56,49194.0,238.6117,238.7107,237.5033,238.0674,49194.0
2024-12-04 13:40:00,240.53,240.63,239.87,239.96,33386.0,238.0378,238.1367,237.3846,237.4737,33386.0
2024-12-04 13:50:00,239.96,240.58,239.93,240.53,18901.0,237.4737,238.0872,237.444,238.0378,18901.0
2024-12-04 14:00:00,240.43,240.67,240.18,240.24,54118.0,237.9388,238.1763,237.6914,237.7508,54118.0
2024-12-04 14:10:00,240.23,240.25,239.76,240.08,23890.0,237.7409,237.7607,237.2757,237.5924,23890.0
2024-12-04 14:20:00,240.18,240.46,240.15,240.33,6907.0,237.6914,237.9685,237.6617,237.8398,6907.0
2024-12-04 14:30:00,240.32,240.78,240.24,240.69,4860.0,237.8299,238.2852,237.7508,238.1961,4860.0
2024-12-04 14:40:00,240.69,240.75,240.48,240.55,5089.0,238.1961,238.2555,237.9883,238.0575,5089.0
2024-12-04 14:50:00,240.49,240.5,240.04,240.04,17913.0,237.9982,238.0081,237.5528,237.5528,17913.0
2024-12-04 15:00:00,239.93,240.14,239.92,240.03,10661.0,237.444,237.6518,237.4341,237.5429,10661.0
2024-12-04 15:10:00,240.0,240.38,239.97,240.38,4950.0,237.5132,237.8893,237.4836,237.8893,4950.0
2024-12-04 15:20:00,240.39,240.55,239.78,239.79,13737.0,237.8992,238.0575,237.2955,237.3054,13737.0
2024-12-04 15:30:00,239.78,240.08,239.76,240.08,16238.0,237.2955,237.5924,237.2757,237.5924,16238.0
2024-12-04 15:40:00,240.16,240.22,239.7,240.16,22094.0,237.6716,237.731,237.2164,237.6716,22094.0
2024-12-04 15:50:00,240.11,240.74,239.99,240.48,69458.0,237.6221,238.2456,237.5033,237.9883,69458.0
2024-12-05 09:30:00,239.51,239.51,238.06,238.61,8155.0,237.0283,237.0283,235.5933,236.1376,8155.0
2024-12-05 09:40:00,238.87,239.5,238.3,238.99,5487.0,236.395,237.0184,235.8309,236.5137,5487.0
2024-12-05 09:50:00,239.28,239.28,238.7,238.92,3617.0,236.8007,236.8007,236.2267,236.4444,3617.0
2024-12-05 10:00:00,238.96,239.11,238.73,239.02,14271.0,236.484,236.6325,236.2564,236.5434,14271.0
2024-12-05 10:10:00,239.02,239.2,237.9,238.21,3879.0,236.5434,236.7215,235.435,235.7418,3879.0
2024-12-05 10:20:00,238.2,238.44,237.54,237.89,7451.0,235.7319,235.9694,235.0787,235.4251,7451.0
2024-12-05 10:30:00,238.02,238.07,237.19,237.48,5232.0,235.5538,235.6032,234.7324,235.0194,5232.0
2024-12-05 10:40:00,237.43,238.05,237.29,237.95,18989.0,234.9699,235.5834,234.8313,235.4845,18989.0
2024-12-05 10:50:00,237.95,238.04,237.61,237.67,7344.0,235.4845,235.5736,235.148,235.2074,7344.0
2024-12-05 11:00:00,237.62,237.77,237.24,237.41,5918.0,235.1579,235.3063,234.7818,234.9501,5918.0
2024-12-05 11:10:00,237.3,237.4,237.18,237.3,4426.0,234.8412,234.9402,234.7225,234.8412,4426.0
2024-12-05 11:20:00,237.18,237.48,237.18,237.41,17824.0,234.7225,235.0194,234.7225,234.9501,17824.0
2024-12-05 11:30:00,237.47,237.47,236.28,236.39,5730.0,235.0095,235.0095,233.8318,233.9406,5730.0
2024-12-05 11:40:00,236.39,237.05,236.39,237.05,13541.0,233.9406,234.5938,233.9406,234.5938,13541.0
2024-12-05 11:50:00,237.01,237.52,236.95,237.43,9008.0,234.5542,235.0589,234.4948,234.9699,9008.0
2024-12-05 12:00:00,237.48,237.51,237.18,237.27,14990.0,235.0194,235.049,234.7225,234.8115,14990.0
2024-12-05 12:10:00,237.27,237.51,236.64,236.8,7578.0,234.8115,235.049,234.1881,234.3464,7578.0
2024-12-05 12:20:00,236.71,236.87,236.38,236.75,18540.0,234.2573,234.4157,233.9308,234.2969,18540.0
2024-12-05 12:30:00,236.77,237.51,236.76,237.46,11214.0,234.3167,235.049,234.3068,234.9996,11214.0
2024-12-05 12:40:00,237.54,238.33,237.25,238.32,40700.0,235.0787,235.8605,234.7917,235.8507,40700.0
2024-12-05 12:50:00,238.42,238.67,238.22,238.41,3181.0,235.9496,236.197,235.7517,235.9397,3181.0
2024-12-05 13:00:00,238.42,238.93,238.35,238.69,5723.0,235.9496,236.4543,235.8803,236.2168,5723.0
2024-12-05 13:10:00,238.75,239.08,238.75,239.05,6317.0,236.2762,236.6028,236.2762,236.5731,6317.0
2024-12-05 13:20:00,238.9,239.29,238.64,239.29,5774.0,236.4246,236.8106,236.1673,236.8106,5774.0
2024-12-05 13:30:00,239.29,239.45,239.13,239.25,5480.0,236.8106,236.9689,236.6523,236.771,5480.0
2024-12-05 13:40:00,239.36,239.7,239.3,239.61,4902.0,236.8799,237.2164,236.8205,237.1273,4902.0
2024-12-05 13:50:00,239.68,239.69,239.24,239.24,10586.0,237.1966,237.2065,236.7611,236.7611,10586.0
2024-12-05 14:00:00,239.24,239.24,238.81,239.06,6191.0,236.7611,236.7611,236.3356,236.583,6191.0
2024-12-05 14:10:00,238.96,239.06,238.49,238.59,4657.0,236.484,236.583,236.0189,236.1179,4657.0
2024-12-05 14:20:00,238.61,238.73,238.36,238.41,5684.0,236.1376,236.2564,235.8902,235.9397,5684.0
2024-12-05 14:30:00,238.42,238.97,238.01,238.92,19058.0,235.9496,236.4939,235.5439,236.4444,19058.0
2024-12-05 14:40:00,238.84,239.05,238.62,239.04,4922.0,236.3653,236.5731,236.1475,236.5632,4922.0
2024-12-05 14:50:00,238.94,239.09,238.83,239.08,4384.0,236.4642,236.6127,236.3554,236.6028,4384.0
2024-12-05 15:00:00,239.02,239.21,238.76,239.19,9971.0,236.5434,236.7314,236.2861,236.7116,9971.0
2024-12-05 15:10:00,239.18,239.2,238.93,239.14,8837.0,236.7017,236.7215,236.4543,236.6622,8837.0
2024-12-05 15:20:00,239.16,239.22,238.79,238.9,7652.0,236.6819,236.7413,236.3158,236.4246,7652.0
2024-12-05 15:30:00,238.87,239.35,238.72,239.18,11175.0,236.395,236.87,236.2465,236.7017,11175.0
2024-12-05 15:40:00,239.2,239.28,238.93,239.16,12670.0,236.7215,236.8007,236.4543,236.6819,12670.0
2024-12-05 15:50:00,239.16,239.16,237.88,238.1,85270.0,236.6819,236.6819,235.4152,235.6329,85270.0
2024-12-06 09:30:00,238.29,239.1,237.36,237.37,16592.0,235.821,236.6226,234.9006,234.9105,16592.0
2024-12-06 09:40:00,237.78,238.43,237.45,237.97,7138.0,235.3162,235.9595,234.9897,235.5043,7138.0
2024-12-06 09:50:00,237.65,238.0,237.24,237.5,3984.0,235.1876,235.534,234.7818,235.0391,3984.0
2024-12-06 10:00:00,237.76,238.66,237.03,237.64,9456.0,235.2965,236.1871,234.574,235.1777,9456.0
2024-12-06 10:10:00,237.69,237.7,236.83,237.33,9130.0,235.2272,235.2371,234.3761,234.8709,9130.0
2024-12-06 10:20:00,237.33,237.83,237.18,237.49,10046.0,234.8709,235.3657,234.7225,235.0293,10046.0
2024-12-06 10:30:00,237.47,237.49,236.83,236.95,14788.0,235.0095,235.0293,234.3761,234.4948,14788.0
2024-12-06 10:40:00,236.97,237.19,236.79,237.1,26883.0,234.5146,234.7324,234.3365,234.6433,26883.0
2024-12-06 10:50:00,237.07,237.78,237.02,237.34,31171.0,234.6136,235.3162,234.5641,234.8808,31171.0
2024-12-06 11:00:00,237.38,237.49,237.21,237.37,52672.0,234.9204,235.0293,234.7522,234.9105,52672.0
2024-12-06 11:10:00,237.42,237.49,236.29,236.45,16835.0,234.96,235.0293,233.8417,234.0,16835.0
2024-12-06 11:20:00,236.31,236.57,236.11,236.2,15978.0,233.8615,234.1188,233.6635,233.7526,15978.0
2024-12-06 11:30:00,236.11,236.69,236.05,236.09,13218.0,233.6635,234.2375,233.6042,233.6438,13218.0
2024-12-06 11:40:00,236.0,236.14,235.5,235.71,7339.0,233.5547,233.6932,233.0599,233.2677,7339.0
2024-12-06 11:50:00,235.93,236.26,235.81,236.14,7336.0,233.4854,233.812,233.3667,233.6932,7336.0
2024-12-06 12:00:00,236.12,236.12,235.63,235.64,5308.0,233.6734,233.6734,233.1885,233.1984,5308.0
2024-12-06 12:10:00,235.59,235.68,234.84,234.94,10723.0,233.1489,233.238,232.4067,232.5057,10723.0
2024-12-06 12:20:00,235.13,235.36,234.95,235.23,6414.0,232.6937,232.9213,232.5156,232.7927,6414.0
2024-12-06 12:30:00,235.08,235.17,234.75,234.83,8138.0,232.6442,232.7333,232.3176,232.3968,8138.0
2024-12-06 12:40:00,235.02,235.39,234.88,234.88,10554.0,232.5848,232.951,232.4463,232.4463,10554.0
2024-12-06 12:50:00,234.77,234.96,234.73,234.8,13884.0,232.3374,232.5255,232.2978,232.3671,13884.0
2024-12-06 13:00:00,234.89,235.25,234.74,235.24,7199.0,232.4562,232.8125,232.3077,232.8026,7199.0
2024-12-06 13:10:00,235.26,235.44,235.16,235.33,7762.0,232.8224,233.0005,232.7234,232.8916,7762.0
2024-12-06 13:20:00,235.25,235.27,234.57,234.57,13434.0,232.8125,232.8323,232.1395,232.1395,13434.0
2024-12-06 13:30:00,234.61,235.09,234.51,234.91,15508.0,232.1791,232.6541,232.0801,232.476,15508.0
2024-12-06 13:40:00,234.87,235.12,234.65,234.96,7662.0,232.4364,232.6838,232.2187,232.5255,7662.0
2024-12-06 13:50:00,234.92,235.17,234.78,234.92,7286.0,232.4859,232.7333,232.3473,232.4859,7286.0
2024-12-06 14:00:00,234.92,235.1,234.77,234.84,7651.0,232.4859,232.664,232.3374,232.4067,7651.0
2024-12-06 14:10:00,234.77,234.8,234.67,234.79,5872.0,232.3374,232.3671,232.2385,232.3572,5872.0
2024-12-06 14:20:00,234.77,234.84,234.53,234.72,4795.0,232.3374,232.4067,232.0999,232.288,4795.0
2024-12-06 14:30:00,234.72,234.87,234.45,234.62,7170.0,232.288,232.4364,232.0207,232.189,7170.0
2024-12-06 14:40:00,234.71,234.9,234.4,234.4,6328.0,232.2781,232.4661,231.9713,231.9713,6328.0
2024-12-06 14:50:00,234.55,234.56,234.24,234.46,8979.0,232.1197,232.1296,231.8129,232.0306,8979.0
2024-12-06 15:00:00,234.45,234.45,234.1,234.2,6665.0,232.0207,232.0207,231.6744,231.7733,6665.0
2024-12-06 15:10:00,234.28,235.02,234.19,234.64,21595.0,231.8525,232.5848,231.7634,232.2088,21595.0
2024-12-06 15:20:00,234.7,235.28,234.7,235.06,10920.0,232.2682,232.8421,232.2682,232.6244,10920.0
2024-12-06 15:30:00,234.98,235.14,234.7,234.96,14842.0,232.5453,232.7036,232.2682,232.5255,14842.0
2024-12-06 15:40:00,235.01,235.17,234.79,234.8,18166.0,232.5749,232.7333,232.3572,232.3671,18166.0
2024-12-06 15:50:00,234.8,235.33,234.22,234.62,110578.0,232.3671,232.8916,231.7931,232.189,110578.0
2024-12-09 09:30:00,233.75,234.05,232.6,233.68,20768.0,231.328,231.6249,230.1899,231.2587,20768.0
2024-12-09 09:40:00,233.01,233.69,232.79,233.44,5258.0,230.5957,231.2686,230.3779,231.0212,5258.0
2024-12-09 09:50:00,233.42,233.42,230.54,231.15,58428.0,231.0014,231.0014,228.1513,228.7549,58428.0
2024-12-09 10:00:00,231.12,231.42,230.1,230.35,32142.0,228.7253,229.0221,227.7158,227.9632,32142.0
2024-12-09 10:10:00,230.15,231.47,230.15,230.43,17557.0,227.7653,229.0716,227.7653,228.0424,17557.0
2024-12-09 10:20:00,230.43,231.1,230.43,230.6,12463.0,228.0424,228.7055,228.0424,228.2106,12463.0
2024-12-09 10:30:00,230.6,230.6,229.17,229.4,33360.0,228.2106,228.2106,226.7955,227.0231,33360.0
2024-12-09 10:40:00,229.46,229.75,228.85,229.0,7542.0,227.0825,227.3694,226.4788,226.6272,7542.0
2024-12-09 10:50:00,228.89,229.89,228.88,229.32,19865.0,226.5184,227.508,226.5085,226.9439,19865.0
2024-12-09 11:00:00,229.28,230.16,229.0,230.16,26851.0,226.9043,227.7752,226.6272,227.7752,26851.0
2024-12-09 11:10:00,230.15,231.13,230.0,230.72,45088.0,227.7653,228.7351,227.6169,228.3294,45088.0
2024-12-09 11:20:00,230.55,230.59,229.99,230.34,23183.0,228.1612,228.2007,227.607,227.9533,23183.0
2024-12-09 11:30:00,230.49,230.53,230.05,230.14,7105.0,228.1018,228.1414,227.6663,227.7554,7105.0
2024-12-09 11:40:00,230.21,230.38,230.03,230.04,13769.0,227.8247,227.9929,227.6465,227.6564,13769.0
2024-12-09 11:50:00,230.06,230.26,229.95,230.13,7536.0,227.6762,227.8742,227.5674,227.7455,7536.0
2024-12-09 12:00:00,230.27,230.38,229.5,229.95,5851.0,227.8841,227.9929,227.122,227.5674,5851.0
2024-12-09 12:10:00,229.95,230.21,229.86,230.09,6106.0,227.5674,227.8247,227.4783,227.7059,6106.0
2024-12-09 12:20:00,229.88,230.25,229.59,230.25,21568.0,227.4981,227.8643,227.2111,227.8643,21568.0
2024-12-09 12:30:00,230.23,230.61,230.09,230.2,7735.0,227.8445,228.2205,227.7059,227.8148,7735.0
2024-12-09 12:40:00,230.2,230.33,230.0,230.05,5213.0,227.8148,227.9434,227.6169,227.6663,5213.0
2024-12-09 12:50:00,230.19,230.77,230.15,230.18,14798.0,227.8049,228.3789,227.7653,227.795,14798.0
2024-12-09 13:00:00,230.35,230.63,230.33,230.58,4503.0,227.9632,228.2403,227.9434,228.1908,4503.0
2024-12-09 13:10:00,230.66,230.87,230.22,230.22,19036.0,228.27,228.4778,227.8346,227.8346,19036.0
2024-12-09 13:20:00,230.49,230.65,230.18,230.23,4893.0,228.1018,228.2601,227.795,227.8445,4893.0
2024-12-09 13:30:00,230.21,230.65,230.2,230.33,5908.0,227.8247,228.2601,227.8148,227.9434,5908.0
2024-12-09 13:40:00,230.4,230.51,230.2,230.42,3345.0,228.0127,228.1216,227.8148,228.0325,3345.0
2024-12-09 13:50:00,230.42,230.42,230.0,230.0,3856.0,228.0325,228.0325,227.6169,227.6169,3856.0
2024-12-09 14:00:00,230.13,230.21,229.9,229.93,5006.0,227.7455,227.8247,227.5179,227.5476,5006.0
2024-12-09 14:10:00,230.09,230.2,229.94,230.12,6221.0,227.7059,227.8148,227.5575,227.7356,6221.0
2024-12-09 14:20:00,229.96,230.1,229.74,229.88,12353.0,227.5773,227.7158,227.3596,227.4981,12353.0
2024-12-09 14:30:00,229.81,230.0,229.7,229.82,11909.0,227.4288,227.6169,227.32,227.4387,11909.0
2024-12-09 14:40:00,229.78,230.05,229.71,229.91,10625.0,227.3991,227.6663,227.3299,227.5278,10625.0
2024-12-09 14:50:00,230.0,230.38,229.94,230.19,40318.0,227.6169,227.9929,227.5575,227.8049,40318.0
2024-12-09 15:00:00,230.49,230.7,230.25,230.4,9648.0,228.1018,228.3096,227.8643,228.0127,9648.0
2024-12-09 15:10:00,230.42,230.42,229.85,230.16,11699.0,228.0325,228.0325,227.4684,227.7752,11699.0
2024-12-09 15:20:00,230.21,230.27,229.89,230.1,11580.0,227.8247,227.8841,227.508,227.7158,11580.0
2024-12-09 15:30:00,230.18,230.21,229.69,229.73,22564.0,227.795,227.8247,227.3101,227.3497,22564.0
2024-12-09 15:40:00,229.7,230.15,229.6,230.11,22910.0,227.32,227.7653,227.221,227.7257,22910.0
2024-12-09 15:50:00,230.11,230.59,229.66,229.81,76321.0,227.7257,228.2007,227.2804,227.4288,76321.0
2024-12-10 09:30:00,229.58,230.84,228.6,229.3,19089.0,227.2012,228.4482,226.2314,226.9241,19089.0
2024-12-10 09:40:00,229.23,229.23,228.53,228.76,6165.0,226.8548,226.8548,226.1621,226.3897,6165.0
2024-12-10 09:50:00,228.76,229.07,228.43,228.96,10946.0,226.3897,226.6965,226.0631,226.5876,10946.0
2024-12-10 10:00:00,229.16,229.19,228.68,228.71,9822.0,226.7856,226.8153,226.3105,226.3402,9822.0
2024-12-10 10:10:00,228.71,228.73,227.36,228.08,22545.0,226.3402,226.36,225.0042,225.7168,22545.0
2024-12-10 10:20:00,228.09,229.33,228.08,229.05,5815.0,225.7266,226.9538,225.7168,226.6767,5815.0
2024-12-10 10:30:00,229.05,229.73,228.99,229.73,8339.0,226.6767,227.3497,226.6173,227.3497,8339.0
2024-12-10 10:40:00,229.73,230.27,229.73,230.12,6354.0,227.3497,227.8841,227.3497,227.7356,6354.0
2024-12-10 10:50:00,230.32,231.31,230.32,231.13,14543.0,227.9335,228.9133,227.9335,228.7351,14543.0
2024-12-10 11:00:00,231.17,231.23,230.79,231.15,12954.0,228.7747,228.8341,228.3987,228.7549,12954.0
2024-12-10 11:10:00,231.15,231.39,230.8,231.1,7340.0,228.7549,228.9925,228.4086,228.7055,7340.0
2024-12-10 11:20:00,230.91,231.08,230.59,231.06,5822.0,228.5174,228.6857,228.2007,228.6659,5822.0
2024-12-10 11:30:00,231.06,231.5,231.05,231.39,8460.0,228.6659,229.1013,228.656,228.9925,8460.0
2024-12-10 11:40:00,231.39,231.68,231.11,231.2,4258.0,228.9925,229.2795,228.7154,228.8044,4258.0
2024-12-10 11:50:00,231.16,231.26,230.86,230.86,2716.0,228.7648,228.8638,228.4679,228.4679,2716.0
2024-12-10 12:00:00,230.96,231.01,230.45,230.46,4762.0,228.5669,228.6164,228.0622,228.0721,4762.0
2024-12-10 12:10:00,230.68,230.77,230.47,230.47,3204.0,228.2898,228.3789,228.082,228.082,3204.0
2024-12-10 12:20:00,230.61,230.61,230.24,230.41,3612.0,228.2205,228.2205,227.8544,228.0226,3612.0
2024-12-10 12:30:00,230.41,230.56,230.18,230.18,5481.0,228.0226,228.1711,227.795,227.795,5481.0
2024-12-10 12:40:00,230.18,230.59,230.08,230.59,8095.0,227.795,228.2007,227.696,228.2007,8095.0
2024-12-10 12:50:00,230.72,230.88,230.61,230.8,3991.0,228.3294,228.4877,228.2205,228.4086,3991.0
2024-12-10 13:00:00,230.75,230.76,230.45,230.62,3963.0,228.3591,228.369,228.0622,228.2304,3963.0
2024-12-10 13:10:00,230.62,231.13,230.62,230.98,5069.0,228.2304,228.7351,228.2304,228.5867,5069.0
2024-12-10 13:20:00,230.96,231.17,230.96,231.06,6745.0,228.5669,228.7747,228.5669,228.6659,6745.0
2024-12-10 13:30:00,231.06,231.17,230.91,231.06,3613.0,228.6659,228.7747,228.5174,228.6659,3613.0
2024-12-10 13:40:00,231.07,231.09,230.78,230.94,8234.0,228.6758,228.6956,228.3888,228.5471,8234.0
2024-12-10 13:50:00,231.05,231.3,231.04,231.1,4551.0,228.656,228.9034,228.6461,228.7055,4551.0
2024-12-10 14:00:00,231.1,231.1,230.84,230.98,5295.0,228.7055,228.7055,228.4482,228.5867,5295.0
2024-12-10 14:10:00,230.95,230.95,230.7,230.87,4920.0,228.557,228.557,228.3096,228.4778,4920.0
2024-12-10 14:20:00,230.88,231.03,230.79,231.02,1949.0,228.4877,228.6362,228.3987,228.6263,1949.0
2024-12-10 14:30:00,230.9,231.91,230.9,231.91,9534.0,228.5075,229.5071,228.5075,229.5071,9534.0
2024-12-10 14:40:00,231.92,232.11,231.58,231.7,9833.0,229.517,229.705,229.1805,229.2992,9833.0
2024-12-10 14:50:00,231.81,232.43,231.8,232.17,20545.0,229.4081,230.0217,229.3982,229.7644,20545.0
2024-12-10 15:00:00,232.23,232.58,232.14,232.51,12210.0,229.8238,230.1701,229.7347,230.1009,12210.0
2024-12-10 15:10:00,232.48,232.54,231.57,231.89,27798.0,230.0712,230.1305,229.1706,229.4873,27798.0
2024-12-10 15:20:00,231.9,231.93,231.61,231.74,12004.0,229.4972,229.5269,229.2102,229.3388,12004.0
2024-12-10 15:30:00,231.77,232.02,231.48,231.83,15101.0,229.3685,229.6159,229.0815,229.4279,15101.0
2024-12-10 15:40:00,231.82,231.82,231.46,231.68,15984.0,229.418,229.418,229.0617,229.2795,15984.0
2024-12-10 15:50:00,231.53,231.68,230.37,230.72,96969.0,229.131,229.2795,227.983,228.3294,96969.0
2024-12-11 09:30:00,231.09,231.84,230.0,230.08,11383.0,228.6956,229.4378,227.6169,227.696,11383.0
2024-12-11 09:40:00,230.27,230.59,230.1,230.59,3981.0,227.8841,228.2007,227.7158,228.2007,3981.0
2024-12-11 09:50:00,230.51,230.51,229.03,229.16,8421.0,228.1216,228.1216,226.6569,226.7856,8421.0
2024-12-11 10:00:00,228.77,229.33,228.19,228.81,16271.0,226.3996,226.9538,225.8256,226.4392,16271.0
2024-12-11 10:10:00,228.33,228.69,228.17,228.45,10770.0,225.9642,226.3204,225.8058,226.0829,10770.0
2024-12-11 10:20:00,228.44,229.1,228.23,229.09,3601.0,226.073,226.7262,225.8652,226.7163,3601.0
2024-12-11 10:30:00,228.96,228.96,228.61,228.93,2242.0,226.5876,226.5876,226.2413,226.5579,2242.0
2024-12-11 10:40:00,228.93,229.28,228.86,229.28,2200.0,226.5579,226.9043,226.4887,226.9043,2200.0
2024-12-11 10:50:00,229.32,230.47,229.32,230.47,7936.0,226.9439,228.082,226.9439,228.082,7936.0
2024-12-11 11:00:00,230.4,230.42,229.28,229.36,6624.0,228.0127,228.0325,226.9043,226.9835,6624.0
2024-12-11 11:10:00,229.3,229.37,228.89,229.21,3567.0,226.9241,226.9934,226.5184,226.835,3567.0
2024-12-11 11:20:00,229.01,229.5,229.01,229.5,2700.0,226.6371,227.122,226.6371,227.122,2700.0
2024-12-11 11:30:00,229.46,229.67,229.33,229.33,4373.0,227.0825,227.2903,226.9538,226.9538,4373.0
2024-12-11 11:40:00,229.51,229.79,229.22,229.26,3745.0,227.1319,227.409,226.8449,226.8845,3745.0
2024-12-11 11:50:00,229.26,229.33,229.0,229.19,5154.0,226.8845,226.9538,226.6272,226.8153,5154.0
2024-12-11 12:00:00,229.32,229.52,229.06,229.35,5420.0,226.9439,227.1418,226.6866,226.9736,5420.0
2024-12-11 12:10:00,229.37,229.51,229.04,229.18,2700.0,226.9934,227.1319,226.6668,226.8054,2700.0
2024-12-11 12:20:00,229.18,229.34,228.9,229.11,3964.0,226.8054,226.9637,226.5283,226.7361,3964.0
2024-12-11 12:30:00,229.16,229.2,228.56,228.7,5491.0,226.7856,226.8251,226.1918,226.3303,5491.0
2024-12-11 12:40:00,228.66,228.66,228.45,228.51,2816.0,226.2907,226.2907,226.0829,226.1423,2816.0
2024-12-11 12:50:00,228.45,228.82,228.45,228.49,4576.0,226.0829,226.4491,226.0829,226.1225,4576.0
2024-12-11 13:00:00,228.64,228.73,228.54,228.73,2200.0,226.2709,226.36,226.172,226.36,2200.0
2024-12-11 13:10:00,228.74,228.82,228.42,228.42,2630.0,226.3699,226.4491,226.0532,226.0532,2630.0
2024-12-11 13:20:00,228.39,228.5,228.3,228.5,3422.0,226.0235,226.1324,225.9345,226.1324,3422.0
2024-12-11 13:30:00,228.51,228.51,228.23,228.5,5312.0,226.1423,226.1423,225.8652,226.1324,5312.0
2024-12-11 13:40:00,228.56,228.64,228.45,228.58,4000.0,226.1918,226.2709,226.0829,226.2116,4000.0
2024-12-11 13:50:00,228.61,228.66,228.26,228.41,6098.0,226.2413,226.2907,225.8949,226.0433,6098.0
2024-12-11 14:00:00,228.42,229.03,228.31,229.0,7582.0,226.0532,226.6569,225.9444,226.6272,7582.0
2024-12-11 14:10:00,229.05,229.18,228.73,228.73,6457.0,226.6767,226.8054,226.36,226.36,6457.0
2024-12-11 14:20:00,228.71,228.76,228.41,228.57,4284.0,226.3402,226.3897,226.0433,226.2017,4284.0
2024-12-11 14:30:00,228.7,229.05,228.7,228.94,11583.0,226.3303,226.6767,226.3303,226.5678,11583.0
2024-12-11 14:40:00,228.94,229.11,228.75,228.75,5927.0,226.5678,226.7361,226.3798,226.3798,5927.0
2024-12-11 14:50:00,228.76,228.99,228.76,228.91,5847.0,226.3897,226.6173,226.3897,226.5382,5847.0
2024-12-11 15:00:00,228.94,229.01,228.82,228.87,14220.0,226.5678,226.6371,226.4491,226.4986,14220.0
2024-12-11 15:10:00,228.87,228.9,228.45,228.64,9310.0,226.4986,226.5283,226.0829,226.2709,9310.0
2024-12-11 15:20:00,228.69,228.69,228.31,228.48,9521.0,226.3204,226.3204,225.9444,226.1126,9521.0
2024-12-11 15:30:00,228.4,228.64,228.15,228.64,9532.0,226.0334,226.2709,225.786,226.2709,9532.0
2024-12-11 15:40:00,228.59,228.96,228.47,228.84,11130.0,226.2215,226.5876,226.1027,226.4689,11130.0
2024-12-11 15:50:00,228.79,229.27,228.79,229.01,63697.0,226.4194,226.8944,226.4194,226.6371,63697.0
2024-12-12 09:30:00,227.61,228.77,224.31,224.99,27668.0,225.2516,226.3996,221.9858,222.6588,27668.0
2024-12-12 09:40:00,225.55,226.72,224.67,226.02,15317.0,223.213,224.3708,222.3421,223.6781,15317.0
2024-12-12 09:50:00,226.41,226.43,225.18,225.54,19946.0,224.0641,224.0838,222.8468,223.2031,19946.0
2024-12-12 10:00:00,225.73,226.06,225.12,225.38,12702.0,223.3911,223.7177,222.7874,223.0447,12702.0
2024-12-12 10:10:00,225.42,225.79,224.99,225.22,6001.0,223.0843,223.4505,222.6588,222.8864,6001.0
2024-12-12 10:20:00,225.37,226.23,224.67,226.03,8987.0,223.0348,223.8859,222.3421,223.688,8987.0
2024-12-12 10:30:00,226.04,226.82,225.12,225.24,17289.0,223.6979,224.4698,222.7874,222.9062,17289.0
2024-12-12 10:40:00,225.36,226.04,225.03,225.69,17129.0,223.0249,223.6979,222.6984,223.3515,17129.0
2024-12-12 10:50:00,225.52,225.65,224.71,225.24,32582.0,223.1833,223.3119,222.3817,222.9062,32582.0
2024-12-12 11:00:00,225.18,225.27,224.44,225.23,16690.0,222.8468,222.9359,222.1145,222.8963,16690.0
2024-12-12 11:10:00,225.18,225.33,225.0,225.2,8557.0,222.8468,222.9952,222.6687,222.8666,8557.0
2024-12-12 11:20:00,225.21,225.9,225.03,225.22,13731.0,222.8765,223.5593,222.6984,222.8864,13731.0
2024-12-12 11:30:00,225.05,225.76,225.05,225.63,10185.0,222.7181,223.4208,222.7181,223.2921,10185.0
2024-12-12 11:40:00,225.67,226.08,225.41,225.77,13957.0,223.3317,223.7375,223.0744,223.4307,13957.0
2024-12-12 11:50:00,225.84,226.0,225.31,225.31,20574.0,223.5,223.6583,222.9755,222.9755,20574.0
2024-12-12 12:00:00,225.18,225.68,225.15,225.4,35402.0,222.8468,223.3416,222.8171,223.0645,35402.0
2024-12-12 12:10:00,225.43,225.43,225.04,225.19,14917.0,223.0942,223.0942,222.7083,222.8567,14917.0
2024-12-12 12:20:00,225.34,225.47,224.98,225.26,21189.0,223.0051,223.1338,222.6489,222.926,21189.0
2024-12-12 12:30:00,225.26,225.4,225.1,225.16,14940.0,222.926,223.0645,222.7676,222.827,14940.0
2024-12-12 12:40:00,225.27,225.31,224.91,225.2,11851.0,222.9359,222.9755,222.5796,222.8666,11851.0
2024-12-12 12:50:00,225.21,225.21,224.87,225.05,11958.0,222.8765,222.8765,222.54,222.7181,11958.0
2024-12-12 13:00:00,225.05,225.47,224.98,225.3,15866.0,222.7181,223.1338,222.6489,222.9656,15866.0
2024-12-12 13:10:00,225.42,225.59,225.16,225.49,9036.0,223.0843,223.2526,222.827,223.1536,9036.0
2024-12-12 13:20:00,225.67,225.89,225.24,225.34,9828.0,223.3317,223.5494,222.9062,223.0051,9828.0
2024-12-12 13:30:00,225.24,225.53,225.05,225.1,16680.0,222.9062,223.1932,222.7181,222.7676,16680.0
2024-12-12 13:40:00,225.15,225.17,224.85,224.91,9984.0,222.8171,222.8369,222.5202,222.5796,9984.0
2024-12-12 13:50:00,225.06,225.16,224.94,224.97,13436.0,222.728,222.827,222.6093,222.639,13436.0
2024-12-12 14:00:00,225.06,225.07,224.53,224.63,16145.0,222.728,222.7379,222.2035,222.3025,16145.0
2024-12-12 14:10:00,224.63,224.63,223.32,224.21,49599.0,222.3025,222.3025,221.0061,221.8869,49599.0
2024-12-12 14:20:00,224.22,224.56,224.05,224.23,30515.0,221.8967,222.2332,221.7285,221.9066,30515.0
2024-12-12 14:30:00,224.3,224.96,224.23,224.9,19574.0,221.9759,222.6291,221.9066,222.5697,19574.0
2024-12-12 14:40:00,224.89,225.35,224.7,224.99,7527.0,222.5598,223.015,222.3718,222.6588,7527.0
2024-12-12 14:50:00,225.08,225.08,224.67,224.83,10918.0,222.7478,222.7478,222.3421,222.5004,10918.0
2024-12-12 15:00:00,224.94,225.45,224.86,225.21,12192.0,222.6093,223.114,222.5301,222.8765,12192.0
2024-12-12 15:10:00,225.25,225.51,225.18,225.19,13551.0,222.9161,223.1734,222.8468,222.8567,13551.0
2024-12-12 15:20:00,225.09,225.18,224.66,224.94,23121.0,222.7577,222.8468,222.3322,222.6093,23121.0
2024-12-12 15:30:00,224.89,225.27,224.6,225.02,17029.0,222.5598,222.9359,222.2728,222.6885,17029.0
2024-12-12 15:40:00,225.06,225.51,224.6,224.7,26359.0,222.728,223.1734,222.2728,222.3718,26359.0
2024-12-12 15:50:00,224.6,224.85,224.08,224.38,85754.0,222.2728,222.5202,221.7582,222.0551,85754.0
2024-12-13 09:30:00,223.85,224.76,223.27,223.93,12442.0,221.5306,222.4312,220.9566,221.6098,12442.0
2024-12-13 09:40:00,224.12,224.84,223.27,224.09,8387.0,221.7978,222.5103,220.9566,221.7681,8387.0
2024-12-13 09:50:00,223.74,223.89,222.99,223.3,5514.0,221.4217,221.5702,220.6795,220.9863,5514.0
2024-12-13 10:00:00,223.42,223.42,222.7,223.0,12969.0,221.105,221.105,220.3925,220.6894,12969.0
2024-12-13 10:10:00,222.76,223.13,222.43,222.99,7799.0,220.4519,220.818,220.1253,220.6795,7799.0
2024-12-13 10:20:00,222.93,223.51,222.32,223.51,6022.0,220.6201,221.1941,220.0164,221.1941,6022.0
2024-12-13 10:30:00,223.34,223.34,223.03,223.14,2141.0,221.0259,221.0259,220.7191,220.8279,2141.0
2024-12-13 10:40:00,223.33,223.58,222.85,222.95,4746.0,221.016,221.2634,220.5409,220.6399,4746.0
2024-12-13 10:50:00,222.97,223.85,222.87,223.85,3696.0,220.6597,221.5306,220.5607,221.5306,3696.0
2024-12-13 11:00:00,223.6,223.9,223.48,223.9,8977.0,221.2832,221.5801,221.1644,221.5801,8977.0
2024-12-13 11:10:00,223.81,224.04,223.52,223.64,7723.0,221.491,221.7186,221.204,221.3228,7723.0
2024-12-13 11:20:00,223.64,224.13,223.54,224.13,9331.0,221.3228,221.8077,221.2238,221.8077,9331.0
2024-12-13 11:30:00,224.13,224.49,223.83,224.0,6973.0,221.8077,222.1639,221.5108,221.679,6973.0
2024-12-13 11:40:00,224.0,224.05,223.25,223.31,45234.0,221.679,221.7285,220.9368,220.9962,45234.0
2024-12-13 11:50:00,223.49,223.8,223.28,223.5,8131.0,221.1743,221.4811,220.9665,221.1842,8131.0
2024-12-13 12:00:00,223.36,223.38,222.92,222.97,7646.0,221.0457,221.0655,220.6102,220.6597,7646.0
2024-12-13 12:10:00,223.06,223.64,222.93,223.64,11086.0,220.7488,221.3228,220.6201,221.3228,11086.0
2024-12-13 12:20:00,223.81,223.95,223.47,223.64,2632.0,221.491,221.6295,221.1545,221.3228,2632.0
2024-12-13 12:30:00,223.67,223.87,223.5,223.57,3256.0,221.3524,221.5504,221.1842,221.2535,3256.0
2024-12-13 12:40:00,223.48,223.81,223.31,223.6,7630.0,221.1644,221.491,220.9962,221.2832,7630.0
2024-12-13 12:50:00,223.67,223.72,223.44,223.5,2273.0,221.3524,221.4019,221.1248,221.1842,2273.0
2024-12-13 13:00:00,223.5,223.62,223.19,223.31,5975.0,221.1842,221.303,220.8774,220.9962,5975.0
2024-12-13 13:10:00,223.33,223.35,223.06,223.32,4431.0,221.016,221.0358,220.7488,221.0061,4431.0
2024-12-13 13:20:00,223.33,223.37,223.16,223.27,3381.0,221.016,221.0556,220.8477,220.9566,3381.0
2024-12-13 13:30:00,223.34,223.34,223.09,223.31,3130.0,221.0259,221.0259,220.7785,220.9962,3130.0
2024-12-13 13:40:00,223.26,223.35,223.11,223.23,5193.0,220.9467,221.0358,220.7982,220.917,5193.0
2024-12-13 13:50:00,223.1,223.18,222.79,222.79,4879.0,220.7884,220.8675,220.4816,220.4816,4879.0
2024-12-13 14:00:00,222.86,223.05,222.72,223.05,3413.0,220.5508,220.7389,220.4123,220.7389,3413.0
2024-12-13 14:10:00,223.06,223.06,222.84,222.91,8336.0,220.7488,220.7488,220.531,220.6003,8336.0
2024-12-13 14:20:00,222.91,222.99,222.57,222.73,6224.0,220.6003,220.6795,220.2638,220.4222,6224.0
2024-12-13 14:30:00,222.7,222.74,222.4,222.64,7367.0,220.3925,220.4321,220.0956,220.3331,7367.0
2024-12-13 14:40:00,222.67,222.81,222.44,222.44,5568.0,220.3628,220.5014,220.1352,220.1352,5568.0
2024-12-13 14:50:00,222.44,222.78,222.3,222.3,13044.0,220.1352,220.4717,219.9966,219.9966,13044.0
2024-12-13 15:00:00,222.4,222.42,222.11,222.29,20576.0,220.0956,220.1154,219.8086,219.9867,20576.0
2024-12-13 15:10:00,222.21,222.44,222.18,222.27,11579.0,219.9076,220.1352,219.8779,219.967,11579.0
2024-12-13 15:20:00,222.25,222.39,222.2,222.3,11983.0,219.9472,220.0857,219.8977,219.9966,11983.0
2024-12-13 15:30:00,222.31,222.32,222.01,222.15,20181.0,220.0065,220.0164,219.7096,219.8482,20181.0
2024-12-13 15:40:00,222.21,222.67,222.07,222.65,20219.0,219.9076,220.3628,219.769,220.343,20219.0
2024-12-13 15:50:00,222.53,223.24,222.44,223.08,95212.0,220.2243,220.9269,220.1352,220.7686,95212.0
2024-12-16 09:30:00,223.62,225.31,223.13,223.81,22062.0,221.303,222.9755,220.818,221.491,22062.0
2024-12-16 09:40:00,224.29,225.22,223.93,224.94,10175.0,221.966,222.8864,221.6098,222.6093,10175.0
2024-12-16 09:50:00,224.93,225.04,223.86,224.19,4786.0,222.5994,222.7083,221.5405,221.8671,4786.0
2024-12-16 10:00:00,224.19,225.0,224.18,224.91,8453.0,221.8671,222.6687,221.8572,222.5796,8453.0
2024-12-16 10:10:00,224.95,225.12,224.71,224.77,7594.0,222.6192,222.7874,222.3817,222.441,7594.0
2024-12-16 10:20:00,224.81,224.81,224.34,224.56,9071.0,222.4806,222.4806,222.0155,222.2332,9071.0
2024-12-16 10:30:00,224.68,224.79,223.85,223.85,21422.0,222.352,222.4608,221.5306,221.5306,21422.0
2024-12-16 10:40:00,223.78,223.83,223.38,223.54,6439.0,221.4613,221.5108,221.0655,221.2238,6439.0
2024-12-16 10:50:00,223.54,224.02,223.43,223.91,13002.0,221.2238,221.6988,221.1149,221.59,13002.0
2024-12-16 11:00:00,223.96,223.96,223.37,223.66,12683.0,221.6394,221.6394,221.0556,221.3425,12683.0
2024-12-16 11:10:00,223.63,223.63,222.65,222.85,11298.0,221.3129,221.3129,220.343,220.5409,11298.0
2024-12-16 11:20:00,222.96,223.0,222.32,222.37,17915.0,220.6498,220.6894,220.0164,220.0659,17915.0
2024-12-16 11:30:00,222.28,223.14,222.21,222.97,28433.0,219.9768,220.8279,219.9076,220.6597,28433.0
2024-12-16 11:40:00,223.19,223.34,222.92,223.26,11265.0,220.8774,221.0259,220.6102,220.9467,11265.0
2024-12-16 11:50:00,223.3,223.48,223.14,223.21,9106.0,220.9863,221.1644,220.8279,220.8972,9106.0
2024-12-16 12:00:00,223.17,223.31,222.83,222.94,4677.0,220.8576,220.9962,220.5211,220.63,4677.0
2024-12-16 12:10:00,222.9,223.17,222.81,222.93,13451.0,220.5904,220.8576,220.5014,220.6201,13451.0
2024-12-16 12:20:00,222.93,223.03,222.73,222.88,7705.0,220.6201,220.7191,220.4222,220.5706,7705.0
2024-12-16 12:30:00,223.0,223.0,222.65,222.76,9194.0,220.6894,220.6894,220.343,220.4519,9194.0
2024-12-16 12:40:00,222.77,222.8,222.37,222.48,13155.0,220.4618,220.4915,220.0659,220.1748,13155.0
2024-12-16 12:50:00,222.49,222.59,222.26,222.31,12668.0,220.1847,220.2836,219.9571,220.0065,12668.0
2024-12-16 13:00:00,222.36,222.86,222.36,222.68,11408.0,220.056,220.5508,220.056,220.3727,11408.0
2024-12-16 13:10:00,222.75,222.76,222.31,222.39,8644.0,220.442,220.4519,220.0065,220.0857,8644.0
2024-12-16 13:20:00,222.43,222.5,222.21,222.28,12765.0,220.1253,220.1946,219.9076,219.9768,12765.0
2024-12-16 13:30:00,222.34,222.51,222.18,222.32,11228.0,220.0362,220.2045,219.8779,220.0164,11228.0
2024-12-16 13:40:00,222.33,222.57,222.27,222.57,15227.0,220.0263,220.2638,219.967,220.2638,15227.0
2024-12-16 13:50:00,222.49,222.65,221.92,221.92,51735.0,220.1847,220.343,219.6206,219.6206,51735.0
2024-12-16 14:00:00,222.0,222.59,221.8,222.17,123480.0,219.6997,220.2836,219.5018,219.868,123480.0
2024-12-16 14:10:00,222.25,222.25,221.82,221.84,10404.0,219.9472,219.9472,219.5216,219.5414,10404.0
2024-12-16 14:20:00,221.87,222.01,221.66,221.97,13030.0,219.5711,219.7096,219.3633,219.6701,13030.0
2024-12-16 14:30:00,222.02,222.02,221.69,221.71,11522.0,219.7195,219.7195,219.393,219.4128,11522.0
2024-12-16 14:40:00,221.74,221.77,221.63,221.67,7842.0,219.4424,219.4721,219.3336,219.3732,7842.0
2024-12-16 14:50:00,221.73,222.05,221.73,221.97,13506.0,219.4325,219.7492,219.4325,219.6701,13506.0
2024-12-16 15:00:00,221.97,221.97,221.7,221.91,7005.0,219.6701,219.6701,219.4029,219.6107,7005.0
2024-12-16 15:10:00,221.84,221.92,221.63,221.66,8191.0,219.5414,219.6206,219.3336,219.3633,8191.0
2024-12-16 15:20:00,221.73,221.73,221.41,221.51,9168.0,219.4325,219.4325,219.1159,219.2148,9168.0
2024-12-16 15:30:00,221.46,221.83,221.45,221.73,16251.0,219.1653,219.5315,219.1554,219.4325,16251.0
2024-12-16 15:40:00,221.75,221.95,221.68,221.9,23857.0,219.4523,219.6503,219.3831,219.6008,23857.0
2024-12-16 15:50:00,221.95,222.21,221.62,221.98,102061.0,219.6503,219.9076,219.3237,219.68,102061.0
2024-12-17 09:30:00,220.97,221.73,220.3,220.65,17088.0,218.6804,219.4325,218.0174,218.3637,17088.0
2024-12-17 09:40:00,220.45,221.04,220.0,220.56,7799.0,218.1658,218.7497,217.7205,218.2747,7799.0
2024-12-17 09:50:00,220.48,221.9,220.48,221.69,12140.0,218.1955,219.6008,218.1955,219.393,12140.0
2024-12-17 10:00:00,221.79,221.79,221.0,221.0,4509.0,219.4919,219.4919,218.7101,218.7101,4509.0
2024-12-17 10:10:00,220.9,221.34,220.57,220.57,7289.0,218.6111,219.0466,218.2846,218.2846,7289.0
2024-12-17 10:20:00,220.84,220.97,220.59,220.97,11890.0,218.5518,218.6804,218.3044,218.6804,11890.0
2024-12-17 10:30:00,220.65,221.07,220.47,220.71,8806.0,218.3637,218.7794,218.1856,218.4231,8806.0
2024-12-17 10:40:00,220.71,220.73,220.43,220.43,3470.0,218.4231,218.4429,218.146,218.146,3470.0
2024-12-17 10:50:00,220.4,220.4,220.09,220.12,2280.0,218.1163,218.1163,217.8095,217.8392,2280.0
2024-12-17 11:00:00,220.09,220.35,219.93,220.02,3923.0,217.8095,218.0668,217.6512,217.7403,3923.0
2024-12-17 11:10:00,220.1,220.42,220.05,220.08,5602.0,217.8194,218.1361,217.77,217.7996,5602.0
2024-12-17 11:20:00,220.25,220.25,219.77,219.78,2064.0,217.9679,217.9679,217.4929,217.5028,2064.0
2024-12-17 11:30:00,219.85,219.89,219.47,219.58,15298.0,217.572,217.6116,217.196,217.3048,15298.0
2024-12-17 11:40:00,219.63,220.19,219.61,219.97,10261.0,217.3543,217.9085,217.3345,217.6908,10261.0
2024-12-17 11:50:00,220.17,220.39,219.82,220.38,18121.0,217.8887,218.1064,217.5423,218.0965,18121.0
2024-12-17 12:00:00,220.25,220.64,220.16,220.16,10226.0,217.9679,218.3538,217.8788,217.8788,10226.0
2024-12-17 12:10:00,220.28,220.28,219.37,220.08,19546.0,217.9976,217.9976,217.097,217.7996,19546.0
2024-12-17 12:20:00,220.21,220.53,219.61,219.66,11285.0,217.9283,218.245,217.3345,217.384,11285.0
2024-12-17 12:30:00,219.65,219.81,219.19,219.19,31139.0,217.3741,217.5324,216.9189,216.9189,31139.0
2024-12-17 12:40:00,219.34,219.5,219.0,219.19,19475.0,217.0673,217.2257,216.7308,216.9189,19475.0
2024-12-17 12:50:00,219.17,219.17,218.86,218.91,12682.0,216.8991,216.8991,216.5923,216.6418,12682.0
2024-12-17 13:00:00,219.0,219.27,218.8,218.99,9296.0,216.7308,216.998,216.5329,216.7209,9296.0
2024-12-17 13:10:00,219.03,219.14,218.74,218.74,5661.0,216.7605,216.8694,216.4735,216.4735,5661.0
2024-12-17 13:20:00,218.93,218.98,218.52,218.55,4573.0,216.6616,216.711,216.2558,216.2855,4573.0
2024-12-17 13:30:00,218.67,218.67,218.22,218.57,20653.0,216.4043,216.4043,215.9589,216.3053,20653.0
2024-12-17 13:40:00,218.48,218.5,218.07,218.25,17845.0,216.2162,216.236,215.8105,215.9886,17845.0
2024-12-17 13:50:00,218.35,218.43,217.9,218.12,12767.0,216.0876,216.1667,215.6422,215.86,12767.0
2024-12-17 14:00:00,218.12,218.62,217.84,218.17,196205.0,215.86,216.3548,215.5829,215.9094,196205.0
2024-12-17 14:10:00,218.17,219.42,218.0,219.25,357474.0,215.9094,217.1465,215.7412,216.9782,357474.0
2024-12-17 14:20:00,219.42,219.43,218.75,218.81,22109.0,217.1465,217.1564,216.4834,216.5428,22109.0
2024-12-17 14:30:00,218.84,219.31,218.1,219.03,106760.0,216.5725,217.0376,215.8402,216.7605,106760.0
2024-12-17 14:40:00,219.05,219.18,218.81,218.92,7606.0,216.7803,216.909,216.5428,216.6517,7606.0
2024-12-17 14:50:00,218.85,218.9,218.04,218.55,68298.0,216.5824,216.6319,215.7808,216.2855,68298.0
2024-12-17 15:00:00,218.56,218.73,218.01,218.33,16701.0,216.2954,216.4636,215.7511,216.0678,16701.0
2024-12-17 15:10:00,218.24,218.3,217.81,218.07,93283.0,215.9787,216.0381,215.5532,215.8105,93283.0
2024-12-17 15:20:00,218.03,218.4,218.02,218.27,11680.0,215.7709,216.1371,215.761,216.0084,11680.0
2024-12-17 15:30:00,218.31,218.49,218.14,218.25,47932.0,216.048,216.2261,215.8797,215.9886,47932.0
2024-12-17 15:40:00,218.31,218.35,217.93,218.21,58984.0,216.048,216.0876,215.6719,215.949,58984.0
2024-12-17 15:50:00,218.18,218.61,217.94,218.45,130998.0,215.9193,216.3449,215.6818,216.1865,130998.0
2024-12-18 09:30:00,218.71,219.7,218.0,218.53,19042.0,216.4438,217.4236,215.7412,216.2657,19042.0
2024-12-18 09:40:00,218.23,218.51,217.8,217.96,5836.0,215.9688,216.2459,215.5433,215.7016,5836.0
2024-12-18 09:50:00,218.11,218.39,217.86,218.0,7194.0,215.8501,216.1272,215.6026,215.7412,7194.0
2024-12-18 10:00:00,218.09,218.39,217.94,218.11,7142.0,215.8303,216.1272,215.6818,215.8501,7142.0
2024-12-18 10:10:00,218.08,218.08,217.36,217.37,5534.0,215.8204,215.8204,215.1078,215.1177,5534.0
2024-12-18 10:20:00,217.37,217.52,217.2,217.49,8185.0,215.1177,215.2662,214.9495,215.2365,8185.0
2024-12-18 10:30:00,217.5,218.02,217.46,217.61,5984.0,215.2464,215.761,215.2068,215.3552,5984.0
2024-12-18 10:40:00,217.42,217.69,217.3,217.3,3611.0,215.1672,215.4344,215.0484,215.0484,3611.0
2024-12-18 10:50:00,217.36,218.05,217.34,217.94,10655.0,215.1078,215.7907,215.088,215.6818,10655.0
2024-12-18 11:00:00,217.95,218.01,217.49,217.59,5430.0,215.6917,215.7511,215.2365,215.3354,5430.0
2024-12-18 11:10:00,217.55,217.65,217.06,217.27,4987.0,215.2959,215.3948,214.8109,215.0188,4987.0
2024-12-18 11:20:00,217.22,217.22,216.38,216.59,19228.0,214.9693,214.9693,214.138,214.3458,19228.0
2024-12-18 11:30:00,216.62,216.71,216.44,216.61,4174.0,214.3755,214.4646,214.1974,214.3656,4174.0
2024-12-18 11:40:00,216.6,216.91,216.59,216.68,17766.0,214.3557,214.6625,214.3458,214.4349,17766.0
2024-12-18 11:50:00,216.8,217.19,216.73,216.9,12102.0,214.5536,214.9396,214.4844,214.6526,12102.0
2024-12-18 12:00:00,216.91,217.17,216.72,217.01,10165.0,214.6625,214.9198,214.4745,214.7615,10165.0
2024-12-18 12:10:00,216.94,217.6,216.87,217.6,11526.0,214.6922,215.3453,214.6229,215.3453,11526.0
2024-12-18 12:20:00,217.62,217.72,217.2,217.2,4712.0,215.3651,215.4641,214.9495,214.9495,4712.0
2024-12-18 12:30:00,217.18,217.26,217.09,217.19,3196.0,214.9297,215.0089,214.8406,214.9396,3196.0
2024-12-18 12:40:00,217.15,217.23,216.81,217.15,13901.0,214.9,214.9792,214.5635,214.9,13901.0
2024-12-18 12:50:00,217.16,217.17,216.84,216.9,8288.0,214.9099,214.9198,214.5932,214.6526,8288.0
2024-12-18 13:00:00,216.99,216.99,216.59,216.88,10996.0,214.7417,214.7417,214.3458,214.6328,10996.0
2024-12-18 13:10:00,216.94,216.99,216.65,216.73,6645.0,214.6922,214.7417,214.4052,214.4844,6645.0
2024-12-18 13:20:00,216.72,216.83,216.54,216.63,15356.0,214.4745,214.5833,214.2963,214.3854,15356.0
2024-12-18 13:30:00,216.58,217.09,216.53,217.09,8492.0,214.3359,214.8406,214.2864,214.8406,8492.0
2024-12-18 13:40:00,217.13,217.46,216.97,217.33,4963.0,214.8802,215.2068,214.7219,215.0781,4963.0
2024-12-18 13:50:00,217.3,217.41,217.02,217.08,5572.0,215.0484,215.1573,214.7714,214.8307,5572.0
2024-12-18 14:00:00,217.02,217.28,216.59,216.62,11700.0,214.7714,215.0287,214.3458,214.3755,11700.0
2024-12-18 14:10:00,216.72,216.72,215.42,215.72,22031.0,214.4745,214.4745,213.1879,213.4848,22031.0
2024-12-18 14:20:00,215.67,215.72,215.32,215.56,16198.0,213.4353,213.4848,213.089,213.3265,16198.0
2024-12-18 14:30:00,215.68,216.08,215.56,215.98,9408.0,213.4452,213.8411,213.3265,213.7421,9408.0
2024-12-18 14:40:00,215.97,216.02,215.3,215.31,13336.0,213.7322,213.7817,213.0692,213.0791,13336.0
2024-12-18 14:50:00,215.33,215.33,214.73,215.13,16194.0,213.0989,213.0989,212.5051,212.9009,16194.0
2024-12-18 15:00:00,215.13,215.6,215.06,215.4,20457.0,212.9009,213.3661,212.8317,213.1681,20457.0
2024-12-18 15:10:00,215.51,215.52,214.95,215.17,23364.0,213.277,213.2869,212.7228,212.9405,23364.0
2024-12-18 15:20:00,215.16,215.6,214.96,215.15,13403.0,212.9306,213.3661,212.7327,212.9207,13403.0
2024-12-18 15:30:00,215.28,215.74,215.01,215.05,23745.0,213.0494,213.5046,212.7822,212.8218,23745.0
2024-12-18 15:40:00,214.95,214.97,213.8,214.3,36917.0,212.7228,212.7426,211.5847,212.0795,36917.0
2024-12-18 15:50:00,214.21,214.49,213.22,213.29,120254.0,211.9905,212.2676,211.0107,211.08,120254.0
2024-12-19 09:30:00,212.31,215.52,212.0,215.36,32643.0,210.1102,213.2869,209.8034,213.1286,32643.0
2024-12-19 09:40:00,215.99,216.09,214.45,214.45,14978.0,213.752,213.851,212.228,212.228,14978.0
2024-12-19 09:50:00,214.45,214.74,213.53,213.57,11382.0,212.228,212.515,211.3175,211.3571,11382.0
2024-12-19 10:00:00,213.77,213.93,212.89,212.91,23765.0,211.555,211.7134,210.6841,210.7039,23765.0
2024-12-19 10:10:00,212.99,213.15,212.34,213.04,20783.0,210.7831,210.9414,210.1398,210.8326,20783.0
2024-12-19 10:20:00,213.08,213.18,212.75,213.09,15619.0,210.8722,210.9711,210.5456,210.8821,15619.0
2024-12-19 10:30:00,213.05,213.27,212.66,212.77,6006.0,210.8425,211.0602,210.4565,210.5654,6006.0
2024-12-19 10:40:00,212.73,213.0,212.61,212.88,9874.0,210.5258,210.793,210.407,210.6742,9874.0
2024-12-19 10:50:00,212.76,213.08,212.34,212.58,6422.0,210.5555,210.8722,210.1398,210.3774,6422.0
2024-12-19 11:00:00,212.58,212.69,211.82,211.94,10678.0,210.3774,210.4862,209.6252,209.744,10678.0
2024-12-19 11:10:00,211.94,212.07,211.54,211.81,5810.0,209.744,209.8726,209.3481,209.6153,5810.0
2024-12-19 11:20:00,211.74,212.12,211.74,211.83,6657.0,209.5461,209.9221,209.5461,209.6351,6657.0
2024-12-19 11:30:00,211.99,212.22,211.82,212.22,5237.0,209.7935,210.0211,209.6252,210.0211,5237.0
2024-12-19 11:40:00,212.21,212.31,211.86,211.95,2294.0,210.0112,210.1102,209.6648,209.7539,2294.0
2024-12-19 11:50:00,211.85,212.02,211.64,211.82,13763.0,209.6549,209.8232,209.4471,209.6252,13763.0
2024-12-19 12:00:00,211.81,211.94,211.48,211.81,4437.0,209.6153,209.744,209.2888,209.6153,4437.0
2024-12-19 12:10:00,211.89,211.91,211.69,211.8,3926.0,209.6945,209.7143,209.4966,209.6054,3926.0
2024-12-19 12:20:00,211.77,211.81,211.55,211.55,3311.0,209.5757,209.6153,209.358,209.358,3311.0
2024-12-19 12:30:00,211.64,212.02,211.31,212.02,8014.0,209.4471,209.8232,209.1205,209.8232,8014.0
2024-12-19 12:40:00,211.92,211.98,211.36,211.36,4298.0,209.7242,209.7836,209.17,209.17,4298.0
2024-12-19 12:50:00,211.25,211.73,211.25,211.45,3895.0,209.0611,209.5362,209.0611,209.2591,3895.0
2024-12-19 13:00:00,211.55,211.88,211.35,211.73,4308.0,209.358,209.6846,209.1601,209.5362,4308.0
2024-12-19 13:10:00,211.86,212.06,211.72,212.05,5497.0,209.6648,209.8627,209.5263,209.8528,5497.0
2024-12-19 13:20:00,212.06,212.33,211.88,212.33,4155.0,209.8627,210.1299,209.6846,210.1299,4155.0
2024-12-19 13:30:00,212.19,212.51,211.98,212.13,10236.0,209.9914,210.3081,209.7836,209.932,10236.0
2024-12-19 13:40:00,212.16,212.24,212.01,212.18,5788.0,209.9617,210.0409,209.8133,209.9815,5788.0
2024-12-19 13:50:00,212.04,212.3,212.02,212.24,12328.0,209.843,210.1003,209.8232,210.0409,12328.0
2024-12-19 14:00:00,212.18,212.42,212.07,212.23,9973.0,209.9815,210.219,209.8726,210.031,9973.0
2024-12-19 14:10:00,212.23,212.23,211.84,212.01,7271.0,210.031,210.031,209.645,209.8133,7271.0
2024-12-19 14:20:00,211.94,212.19,211.83,211.93,5400.0,209.744,209.9914,209.6351,209.7341,5400.0
2024-12-19 14:30:00,211.92,212.29,211.74,212.19,8176.0,209.7242,210.0904,209.5461,209.9914,8176.0
2024-12-19 14:40:00,212.11,212.27,211.77,211.82,7179.0,209.9122,210.0706,209.5757,209.6252,7179.0
2024-12-19 14:50:00,211.79,211.96,211.38,211.41,6412.0,209.5955,209.7638,209.1898,209.2195,6412.0
2024-12-19 15:00:00,211.66,211.66,211.29,211.47,5517.0,209.4669,209.4669,209.1007,209.2789,5517.0
2024-12-19 15:10:00,211.55,211.73,211.47,211.67,11215.0,209.358,209.5362,209.2789,209.4768,11215.0
2024-12-19 15:20:00,211.62,211.81,211.46,211.69,9915.0,209.4273,209.6153,209.269,209.4966,9915.0
2024-12-19 15:30:00,211.77,211.82,211.11,211.61,7872.0,209.5757,209.6252,208.9226,209.4174,7872.0
2024-12-19 15:40:00,211.48,211.55,211.08,211.2,12011.0,209.2888,209.358,208.8929,209.0117,12011.0
2024-12-19 15:50:00,211.19,211.19,210.25,210.55,75431.0,209.0018,209.0018,208.0715,208.3684,75431.0
2024-12-20 09:30:00,210.64,211.9,209.84,211.5,132073.0,208.4575,209.7044,207.6657,209.3085,132073.0
2024-12-20 09:40:00,211.46,211.6,210.68,210.8,2883.0,209.269,209.4075,208.497,208.6158,2883.0
2024-12-20 09:50:00,210.7,211.09,210.4,210.6,11390.0,208.5168,208.9028,208.2199,208.4179,11390.0
2024-12-20 10:00:00,210.55,210.75,209.99,210.22,11526.0,208.3684,208.5663,207.8142,208.0418,11526.0
2024-12-20 10:10:00,210.22,210.94,210.11,210.78,3777.0,208.0418,208.7543,207.9329,208.596,3777.0
2024-12-20 10:20:00,210.78,211.39,210.54,211.3,8354.0,208.596,209.1997,208.3585,209.1106,8354.0
2024-12-20 10:30:00,211.34,211.98,211.25,211.47,8933.0,209.1502,209.7836,209.0611,209.2789,8933.0
2024-12-20 10:40:00,211.62,211.86,211.41,211.81,3766.0,209.4273,209.6648,209.2195,209.6153,3766.0
2024-12-20 10:50:00,211.83,212.0,211.56,211.56,6743.0,209.6351,209.8034,209.3679,209.3679,6743.0
2024-12-20 11:00:00,211.47,212.2,211.47,212.2,3597.0,209.2789,210.0013,209.2789,210.0013,3597.0
2024-12-20 11:10:00,212.29,212.55,212.09,212.55,4466.0,210.0904,210.3477,209.8924,210.3477,4466.0
2024-12-20 11:20:00,212.63,213.65,212.31,213.49,15353.0,210.4268,211.4363,210.1102,211.2779,15353.0
2024-12-20 11:30:00,213.16,213.59,213.01,213.43,7348.0,210.9513,211.3769,210.8029,211.2185,7348.0
2024-12-20 11:40:00,213.3,213.65,213.3,213.52,5091.0,211.0899,211.4363,211.0899,211.3076,5091.0
2024-12-20 11:50:00,213.52,214.7,213.38,214.47,10432.0,211.3076,212.4754,211.1691,212.2478,10432.0
2024-12-20 12:00:00,214.47,214.47,213.68,214.07,9767.0,212.2478,212.2478,211.466,211.8519,9767.0
2024-12-20 12:10:00,213.83,214.25,213.77,213.91,14123.0,211.6144,212.0301,211.555,211.6936,14123.0
2024-12-20 12:20:00,213.96,214.13,213.77,214.13,1899.0,211.7431,211.9113,211.555,211.9113,1899.0
2024-12-20 12:30:00,214.11,214.15,213.78,214.03,3784.0,211.8915,211.9311,211.5649,211.8123,3784.0
2024-12-20 12:40:00,214.02,214.66,213.89,214.52,6557.0,211.8024,212.4358,211.6738,212.2973,6557.0
2024-12-20 12:50:00,214.57,215.22,214.37,215.21,14988.0,212.3467,212.99,212.1488,212.9801,14988.0
2024-12-20 13:00:00,214.94,215.07,214.33,214.66,7261.0,212.7129,212.8416,212.1092,212.4358,7261.0
2024-12-20 13:10:00,214.57,214.76,214.45,214.67,7241.0,212.3467,212.5348,212.228,212.4457,7241.0
2024-12-20 13:20:00,214.67,214.75,213.79,213.8,16425.0,212.4457,212.5249,211.5748,211.5847,16425.0
2024-12-20 13:30:00,213.79,213.98,213.57,213.57,5271.0,211.5748,211.7628,211.3571,211.3571,5271.0
2024-12-20 13:40:00,213.57,214.04,213.57,213.89,11357.0,211.3571,211.8222,211.3571,211.6738,11357.0
2024-12-20 13:50:00,213.98,214.23,213.67,213.67,8643.0,211.7628,212.0103,211.4561,211.4561,8643.0
2024-12-20 14:00:00,213.91,213.98,213.71,213.87,3990.0,211.6936,211.7628,211.4956,211.654,3990.0
2024-12-20 14:10:00,213.88,213.88,213.54,213.57,5458.0,211.6639,211.6639,211.3274,211.3571,5458.0
2024-12-20 14:20:00,213.66,214.25,213.66,214.25,10955.0,211.4462,212.0301,211.4462,212.0301,10955.0
2024-12-20 14:30:00,214.25,214.44,214.03,214.24,6405.0,212.0301,212.2181,211.8123,212.0202,6405.0
2024-12-20 14:40:00,214.26,214.26,213.82,213.84,8292.0,212.0399,212.0399,211.6045,211.6243,8292.0
2024-12-20 14:50:00,213.95,213.95,213.42,213.61,12294.0,211.7332,211.7332,211.2087,211.3967,12294.0
2024-12-20 15:00:00,213.63,213.92,213.56,213.69,8684.0,211.4165,211.7035,211.3472,211.4759,8684.0
2024-12-20 15:10:00,213.69,213.89,213.59,213.65,10600.0,211.4759,211.6738,211.3769,211.4363,10600.0
2024-12-20 15:20:00,213.65,213.85,213.51,213.51,10130.0,211.4363,211.6342,211.2977,211.2977,10130.0
2024-12-20 15:30:00,213.38,214.12,212.97,213.95,14276.0,211.1691,211.9014,210.7633,211.7332,14276.0
2024-12-20 15:40:00,213.94,214.16,213.56,213.61,18374.0,211.7233,211.941,211.3472,211.3967,18374.0
2024-12-20 15:50:00,213.72,213.73,213.15,213.58,77559.0,211.5055,211.5154,210.9414,211.367,77559.0
2024-12-23 09:30:00,213.65,214.02,212.1,212.1,18349.0,211.4363,211.8024,209.9023,209.9023,18349.0
2024-12-23 09:40:00,212.45,213.36,212.44,212.46,3942.0,210.2487,211.1493,210.2388,210.2586,3942.0
2024-12-23 09:50:00,212.37,213.0,212.28,212.59,8367.0,210.1695,210.793,210.0805,210.3873,8367.0
2024-12-23 10:00:00,212.56,212.57,211.69,212.13,7311.0,210.3576,210.3675,209.4966,209.932,7311.0
2024-12-23 10:10:00,212.51,212.51,211.9,212.46,5258.0,210.3081,210.3081,209.7044,210.2586,5258.0
2024-12-23 10:20:00,212.18,212.75,212.18,212.69,7163.0,209.9815,210.5456,209.9815,210.4862,7163.0
2024-12-23 10:30:00,212.84,212.87,212.3,212.45,5419.0,210.6347,210.6644,210.1003,210.2487,5419.0
2024-12-23 10:40:00,212.33,212.33,211.82,212.15,3666.0,210.1299,210.1299,209.6252,209.9518,3666.0
2024-12-23 10:50:00,212.13,212.13,211.83,211.99,3147.0,209.932,209.932,209.6351,209.7935,3147.0
2024-12-23 11:00:00,211.99,212.15,211.83,212.0,15776.0,209.7935,209.9518,209.6351,209.8034,15776.0
2024-12-23 11:10:00,212.0,212.18,211.54,211.67,14039.0,209.8034,209.9815,209.3481,209.4768,14039.0
2024-12-23 11:20:00,211.85,212.17,211.54,211.93,10806.0,209.6549,209.9716,209.3481,209.7341,10806.0
2024-12-23 11:30:00,212.01,212.3,211.82,212.22,13914.0,209.8133,210.1003,209.6252,210.0211,13914.0
2024-12-23 11:40:00,212.26,212.53,212.09,212.27,9931.0,210.0607,210.3279,209.8924,210.0706,9931.0
2024-12-23 11:50:00,212.41,212.67,212.4,212.55,4148.0,210.2091,210.4664,210.1992,210.3477,4148.0
2024-12-23 12:00:00,212.48,212.8,212.36,212.59,3697.0,210.2784,210.5951,210.1596,210.3873,3697.0
2024-12-23 12:10:00,212.46,212.98,212.46,212.58,3523.0,210.2586,210.7732,210.2586,210.3774,3523.0
2024-12-23 12:20:00,212.58,213.0,212.58,212.98,2621.0,210.3774,210.793,210.3774,210.7732,2621.0
2024-12-23 12:30:00,212.98,212.98,212.56,212.56,4555.0,210.7732,210.7732,210.3576,210.3576,4555.0
2024-12-23 12:40:00,212.42,212.7,212.41,212.59,3997.0,210.219,210.4961,210.2091,210.3873,3997.0
2024-12-23 12:50:00,212.59,212.8,212.58,212.67,3593.0,210.3873,210.5951,210.3774,210.4664,3593.0
2024-12-23 13:00:00,212.52,212.6,212.18,212.34,16418.0,210.318,210.3971,209.9815,210.1398,16418.0
2024-12-23 13:10:00,212.3,212.49,212.2,212.36,8747.0,210.1003,210.2883,210.0013,210.1596,8747.0
2024-12-23 13:20:00,212.2,212.77,212.14,212.59,6140.0,210.0013,210.5654,209.9419,210.3873,6140.0
2024-12-23 13:30:00,212.46,212.61,212.43,212.58,1050.0,210.2586,210.407,210.2289,210.3774,1050.0
2024-12-23 13:40:00,212.59,212.77,212.33,212.49,6532.0,210.3873,210.5654,210.1299,210.2883,6532.0
2024-12-23 13:50:00,212.52,212.85,212.51,212.72,10851.0,210.318,210.6446,210.3081,210.5159,10851.0
2024-12-23 14:00:00,212.83,212.83,212.48,212.68,3414.0,210.6248,210.6248,210.2784,210.4763,3414.0
2024-12-23 14:10:00,212.68,212.68,212.5,212.66,2334.0,210.4763,210.4763,210.2982,210.4565,2334.0
2024-12-23 14:20:00,212.68,212.79,212.4,212.48,3383.0,210.4763,210.5852,210.1992,210.2784,3383.0
2024-12-23 14:30:00,212.55,212.58,212.19,212.19,8904.0,210.3477,210.3774,209.9914,209.9914,8904.0
2024-12-23 14:40:00,212.09,212.25,211.89,212.18,7383.0,209.8924,210.0508,209.6945,209.9815,7383.0
2024-12-23 14:50:00,212.26,212.38,212.19,212.31,5515.0,210.0607,210.1794,209.9914,210.1102,5515.0
2024-12-23 15:00:00,212.24,212.5,212.19,212.2,8149.0,210.0409,210.2982,209.9914,210.0013,8149.0
2024-12-23 15:10:00,212.28,212.29,211.96,212.03,14645.0,210.0805,210.0904,209.7638,209.8331,14645.0
2024-12-23 15:20:00,212.03,212.64,212.03,212.41,17307.0,209.8331,210.4367,209.8331,210.2091,17307.0
2024-12-23 15:30:00,212.33,212.74,212.3,212.72,11222.0,210.1299,210.5357,210.1003,210.5159,11222.0
2024-12-23 15:40:00,212.77,213.09,212.65,212.86,15140.0,210.5654,210.8821,210.4466,210.6545,15140.0
2024-12-23 15:50:00,212.92,213.35,212.76,213.0,82192.0,210.7138,211.1394,210.5555,210.793,82192.0
2024-12-24 09:30:00,212.2,212.91,211.75,212.21,9430.0,210.0013,210.7039,209.556,210.0112,9430.0
2024-12-24 09:40:00,212.56,212.7,212.13,212.13,2584.0,210.3576,210.4961,209.932,209.932,2584.0
2024-12-24 09:50:00,212.02,212.07,211.65,211.82,4694.0,209.8232,209.8726,209.457,209.6252,4694.0
2024-12-24 10:00:00,211.86,212.32,211.69,211.99,10217.0,209.6648,210.12,209.4966,209.7935,10217.0
2024-12-24 10:10:00,212.03,212.56,212.03,212.48,3644.0,209.8331,210.3576,209.8331,210.2784,3644.0
2024-12-24 10:20:00,212.52,212.6,212.52,212.59,660.0,210.318,210.3971,210.318,210.3873,660.0
2024-12-24 10:30:00,212.59,212.99,212.59,212.78,2526.0,210.3873,210.7831,210.3873,210.5753,2526.0
2024-12-24 10:40:00,212.8,212.91,212.59,212.59,4032.0,210.5951,210.7039,210.3873,210.3873,4032.0
2024-12-24 10:50:00,212.54,212.65,212.27,212.3,2787.0,210.3378,210.4466,210.0706,210.1003,2787.0
2024-12-24 11:00:00,212.36,212.59,212.28,212.32,4992.0,210.1596,210.3873,210.0805,210.12,4992.0
2024-12-24 11:10:00,212.27,212.32,212.05,212.05,3671.0,210.0706,210.12,209.8528,209.8528,3671.0
2024-12-24 11:20:00,212.19,212.42,212.09,212.42,5543.0,209.9914,210.219,209.8924,210.219,5543.0
2024-12-24 11:30:00,212.47,212.57,212.25,212.57,9244.0,210.2685,210.3675,210.0508,210.3675,9244.0
2024-12-24 11:40:00,212.61,212.81,212.57,212.71,5684.0,210.407,210.605,210.3675,210.506,5684.0
2024-12-24 11:50:00,212.7,212.79,212.38,212.53,7111.0,210.4961,210.5852,210.1794,210.3279,7111.0
2024-12-24 12:00:00,212.62,212.77,212.47,212.77,5140.0,210.4169,210.5654,210.2685,210.5654,5140.0
2024-12-24 12:10:00,212.9,213.1,212.66,213.05,17342.0,210.694,210.892,210.4565,210.8425,17342.0
2024-12-24 12:20:00,213.06,213.26,212.89,212.94,5615.0,210.8524,211.0503,210.6841,210.7336,5615.0
2024-12-24 12:30:00,212.81,213.02,212.7,212.91,4031.0,210.605,210.8128,210.4961,210.7039,4031.0
2024-12-24 12:40:00,213.0,213.11,212.65,212.77,2871.0,210.793,210.9019,210.4466,210.5654,2871.0
2024-12-24 12:50:00,212.79,213.42,212.79,213.32,22299.0,210.5852,211.2087,210.5852,211.1097,22299.0
2024-12-26 09:30:00,213.08,213.34,212.25,212.25,7646.0,210.8722,211.1295,210.0508,210.0508,7646.0
2024-12-26 09:40:00,212.74,213.52,212.34,213.52,5822.0,210.5357,211.3076,210.1398,211.3076,5822.0
2024-12-26 09:50:00,213.26,213.74,212.96,213.55,3292.0,211.0503,211.5253,210.7534,211.3373,3292.0
2024-12-26 10:00:00,213.58,214.06,213.23,213.31,13037.0,211.367,211.842,211.0206,211.0998,13037.0
2024-12-26 10:10:00,213.55,213.7,213.26,213.7,7076.0,211.3373,211.4858,211.0503,211.4858,7076.0
2024-12-26 10:20:00,213.49,213.7,213.14,213.16,5213.0,211.2779,211.4858,210.9316,210.9513,5213.0
2024-12-26 10:30:00,213.2,213.53,213.18,213.31,3945.0,210.9909,211.3175,210.9711,211.0998,3945.0
2024-12-26 10:40:00,213.33,213.51,213.1,213.4,4293.0,211.1196,211.2977,210.892,211.1889,4293.0
2024-12-26 10:50:00,213.43,214.0,213.27,213.86,6187.0,211.2185,211.7826,211.0602,211.6441,6187.0
2024-12-26 11:00:00,213.97,214.25,213.65,213.65,5364.0,211.753,212.0301,211.4363,211.4363,5364.0
2024-12-26 11:10:00,213.69,214.17,213.69,214.16,2360.0,211.4759,211.9509,211.4759,211.941,2360.0
2024-12-26 11:20:00,214.05,214.1,213.73,213.98,5269.0,211.8321,211.8816,211.5154,211.7628,5269.0
2024-12-26 11:30:00,213.86,213.86,213.24,213.57,11573.0,211.6441,211.6441,211.0305,211.3571,11573.0
2024-12-26 11:40:00,213.69,213.97,213.55,213.72,9048.0,211.4759,211.753,211.3373,211.5055,9048.0
2024-12-26 11:50:00,213.74,213.89,213.64,213.65,8754.0,211.5253,211.6738,211.4264,211.4363,8754.0
2024-12-26 12:00:00,213.66,213.86,213.54,213.75,7850.0,211.4462,211.6441,211.3274,211.5352,7850.0
2024-12-26 12:10:00,213.73,213.97,213.66,213.84,6015.0,211.5154,211.753,211.4462,211.6243,6015.0
2024-12-26 12:20:00,213.84,213.91,213.62,213.63,4537.0,211.6243,211.6936,211.4066,211.4165,4537.0
2024-12-26 12:30:00,213.62,213.62,213.38,213.38,4037.0,211.4066,211.4066,211.1691,211.1691,4037.0
2024-12-26 12:40:00,213.38,213.54,213.23,213.34,4872.0,211.1691,211.3274,211.0206,211.1295,4872.0
2024-12-26 12:50:00,213.31,213.41,213.28,213.31,3341.0,211.0998,211.1988,211.0701,211.0998,3341.0
2024-12-26 13:00:00,213.36,213.68,213.29,213.68,3851.0,211.1493,211.466,211.08,211.466,3851.0
2024-12-26 13:10:00,213.72,213.72,213.43,213.43,1773.0,211.5055,211.5055,211.2185,211.2185,1773.0
2024-12-26 13:20:00,213.53,213.75,213.53,213.67,1108.0,211.3175,211.5352,211.3175,211.4561,1108.0
2024-12-26 13:30:00,213.65,213.68,213.39,213.51,4078.0,211.4363,211.466,211.179,211.2977,4078.0
2024-12-26 13:40:00,213.55,213.72,213.17,213.72,4966.0,211.3373,211.5055,210.9612,211.5055,4966.0
2024-12-26 13:50:00,213.46,213.57,213.26,213.57,3557.0,211.2482,211.3571,211.0503,211.3571,3557.0
2024-12-26 14:00:00,213.53,213.66,213.45,213.58,5003.0,211.3175,211.4462,211.2383,211.367,5003.0
2024-12-26 14:10:00,213.62,213.69,213.55,213.62,3366.0,211.4066,211.4759,211.3373,211.4066,3366.0
2024-12-26 14:20:00,213.69,213.84,213.56,213.62,7793.0,211.4759,211.6243,211.3472,211.4066,7793.0
2024-12-26 14:30:00,213.6,213.6,213.36,213.45,12698.0,211.3868,211.3868,211.1493,211.2383,12698.0
2024-12-26 14:40:00,213.41,213.62,213.41,213.62,2028.0,211.1988,211.4066,211.1988,211.4066,2028.0
2024-12-26 14:50:00,213.65,213.65,213.49,213.49,2074.0,211.4363,211.4363,211.2779,211.2779,2074.0
2024-12-26 15:00:00,213.52,213.63,213.44,213.61,7449.0,211.3076,211.4165,211.2284,211.3967,7449.0
2024-12-26 15:10:00,213.53,213.58,213.36,213.46,4526.0,211.3175,211.367,211.1493,211.2482,4526.0
2024-12-26 15:20:00,213.5,213.66,213.42,213.53,6472.0,211.2878,211.4462,211.2087,211.3175,6472.0
2024-12-26 15:30:00,213.48,213.79,213.19,213.64,17065.0,211.268,211.5748,210.981,211.4264,17065.0
2024-12-26 15:40:00,213.63,213.91,213.47,213.63,16743.0,211.4165,211.6936,211.2581,211.4165,16743.0
2024-12-26 15:50:00,213.78,214.04,213.46,213.53,80406.0,211.5649,211.8222,211.2482,211.3175,80406.0
2024-12-27 09:30:00,212.0,213.73,212.0,213.42,7586.0,209.8034,211.5154,209.8034,211.2087,7586.0
2024-12-27 09:40:00,213.42,214.12,213.21,214.04,5032.0,211.2087,211.9014,211.0008,211.8222,5032.0
2024-12-27 09:50:00,213.51,214.03,212.89,213.96,3316.0,211.2977,211.8123,210.6841,211.7431,3316.0
2024-12-27 10:00:00,213.69,214.0,213.15,213.15,5888.0,211.4759,211.7826,210.9414,210.9414,5888.0
2024-12-27 10:10:00,213.15,214.21,213.15,213.51,11508.0,210.9414,211.9905,210.9414,211.2977,11508.0
2024-12-27 10:20:00,213.47,213.83,212.82,212.97,3036.0,211.2581,211.6144,210.6149,210.7633,3036.0
2024-12-27 10:30:00,212.59,213.25,212.59,212.84,4112.0,210.3873,211.0404,210.3873,210.6347,4112.0
2024-12-27 10:40:00,212.76,213.21,212.65,213.21,4608.0,210.5555,211.0008,210.4466,211.0008,4608.0
2024-12-27 10:50:00,213.06,213.22,212.6,212.73,8362.0,210.8524,211.0107,210.3971,210.5258,8362.0
2024-12-27 11:00:00,212.59,212.67,212.23,212.51,13977.0,210.3873,210.4664,210.031,210.3081,13977.0
2024-12-27 11:10:00,212.35,212.45,211.84,211.84,4606.0,210.1497,210.2487,209.645,209.645,4606.0
2024-12-27 11:20:00,211.86,212.24,211.86,212.13,2271.0,209.6648,210.0409,209.6648,209.932,2271.0
2024-12-27 11:30:00,212.12,212.4,212.06,212.16,3703.0,209.9221,210.1992,209.8627,209.9617,3703.0
2024-12-27 11:40:00,211.98,212.07,211.71,211.75,3817.0,209.7836,209.8726,209.5164,209.556,3817.0
2024-12-27 11:50:00,211.58,211.7,211.48,211.68,4090.0,209.3877,209.5065,209.2888,209.4867,4090.0
2024-12-27 12:00:00,211.68,211.7,211.39,211.49,6255.0,209.4867,209.5065,209.1997,209.2986,6255.0
2024-12-27 12:10:00,211.4,211.5,211.15,211.39,2401.0,209.2096,209.3085,208.9622,209.1997,2401.0
2024-12-27 12:20:00,211.17,211.36,210.88,211.27,5247.0,208.982,209.17,208.695,209.0809,5247.0
2024-12-27 12:30:00,211.19,211.44,210.78,210.98,3282.0,209.0018,209.2492,208.596,208.7939,3282.0
2024-12-27 12:40:00,210.91,210.99,210.69,210.69,5194.0,208.7247,208.8038,208.5069,208.5069,5194.0
2024-12-27 12:50:00,210.81,211.1,210.78,210.78,5019.0,208.6257,208.9127,208.596,208.596,5019.0
2024-12-27 13:00:00,211.07,211.25,210.95,210.99,3499.0,208.883,209.0611,208.7642,208.8038,3499.0
2024-12-27 13:10:00,211.05,211.15,210.86,211.15,3001.0,208.8632,208.9622,208.6752,208.9622,3001.0
2024-12-27 13:20:00,211.28,211.31,210.8,211.08,4863.0,209.0908,209.1205,208.6158,208.8929,4863.0
2024-12-27 13:30:00,211.03,211.26,210.94,211.03,4391.0,208.8434,209.071,208.7543,208.8434,4391.0
2024-12-27 13:40:00,211.02,211.41,211.02,211.23,5139.0,208.8335,209.2195,208.8335,209.0413,5139.0
2024-12-27 13:50:00,211.15,211.47,211.15,211.47,4353.0,208.9622,209.2789,208.9622,209.2789,4353.0
2024-12-27 14:00:00,211.38,211.69,211.22,211.56,9547.0,209.1898,209.4966,209.0314,209.3679,9547.0
2024-12-27 14:10:00,211.71,211.94,211.55,211.9,8859.0,209.5164,209.744,209.358,209.7044,8859.0
2024-12-27 14:20:00,211.87,211.98,211.62,211.76,9968.0,209.6747,209.7836,209.4273,209.5659,9968.0
2024-12-27 14:30:00,211.76,212.0,211.65,211.88,3858.0,209.5659,209.8034,209.457,209.6846,3858.0
2024-12-27 14:40:00,212.0,212.1,211.74,212.01,8104.0,209.8034,209.9023,209.5461,209.8133,8104.0
2024-12-27 14:50:00,211.92,212.12,211.87,212.06,5274.0,209.7242,209.9221,209.6747,209.8627,5274.0
2024-12-27 15:00:00,211.96,212.05,211.65,211.94,7000.0,209.7638,209.8528,209.457,209.744,7000.0
2024-12-27 15:10:00,211.82,211.84,211.39,211.69,5907.0,209.6252,209.645,209.1997,209.4966,5907.0
2024-12-27 15:20:00,211.67,211.82,211.53,211.71,6853.0,209.4768,209.6252,209.3382,209.5164,6853.0
2024-12-27 15:30:00,211.66,211.76,211.59,211.68,6513.0,209.4669,209.5659,209.3976,209.4867,6513.0
2024-12-27 15:40:00,211.61,211.99,211.49,211.99,25091.0,209.4174,209.7935,209.2986,209.7935,25091.0
2024-12-27 15:50:00,212.11,212.55,212.11,212.35,55296.0,209.9122,210.3477,209.9122,210.1497,55296.0
2024-12-30 09:30:00,210.06,211.0,209.49,209.63,15317.0,207.8835,208.8137,207.3194,207.4579,15317.0
2024-12-30 09:40:00,210.15,210.15,209.17,209.53,8645.0,207.9725,207.9725,207.0027,207.359,8645.0
2024-12-30 09:50:00,209.49,209.55,209.08,209.28,3845.0,207.3194,207.3788,206.9136,207.1115,3845.0
2024-12-30 10:00:00,209.27,209.61,208.65,209.61,6963.0,207.1017,207.4381,206.4881,207.4381,6963.0
2024-12-30 10:10:00,209.38,209.39,208.94,209.39,6460.0,207.2105,207.2204,206.7751,207.2204,6460.0
2024-12-30 10:20:00,208.83,209.24,208.77,208.96,1927.0,206.6662,207.072,206.6068,206.7949,1927.0
2024-12-30 10:30:00,208.96,209.39,208.35,208.97,4929.0,206.7949,207.2204,206.1912,206.8048,4929.0
2024-12-30 10:40:00,209.16,209.35,208.83,208.83,2888.0,206.9928,207.1808,206.6662,206.6662,2888.0
2024-12-30 10:50:00,209.01,209.46,208.84,209.46,2654.0,206.8443,207.2897,206.6761,207.2897,2654.0
2024-12-30 11:00:00,209.26,210.15,209.23,209.97,7435.0,207.0918,207.9725,207.0621,207.7944,7435.0
2024-12-30 11:10:00,210.45,210.45,209.96,210.17,1885.0,208.2694,208.2694,207.7845,207.9923,1885.0
2024-12-30 11:20:00,210.16,210.32,209.98,210.21,12448.0,207.9824,208.1408,207.8043,208.0319,12448.0
2024-12-30 11:30:00,210.38,210.58,210.1,210.58,7630.0,208.2002,208.3981,207.9231,208.3981,7630.0
2024-12-30 11:40:00,210.61,211.22,210.34,210.45,4486.0,208.4278,209.0314,208.1606,208.2694,4486.0
2024-12-30 11:50:00,210.26,210.52,210.17,210.39,3376.0,208.0814,208.3387,207.9923,208.21,3376.0
2024-12-30 12:00:00,210.43,210.68,210.43,210.53,1997.0,208.2496,208.497,208.2496,208.3486,1997.0
2024-12-30 12:10:00,210.68,210.78,210.36,210.36,4170.0,208.497,208.596,208.1804,208.1804,4170.0
2024-12-30 12:20:00,210.49,210.58,210.21,210.56,5649.0,208.309,208.3981,208.0319,208.3783,5649.0
2024-12-30 12:30:00,210.43,210.54,210.33,210.39,3654.0,208.2496,208.3585,208.1507,208.21,3654.0
2024-12-30 12:40:00,210.32,210.37,210.24,210.36,3780.0,208.1408,208.1903,208.0616,208.1804,3780.0
2024-12-30 12:50:00,210.37,210.51,210.04,210.2,3526.0,208.1903,208.3288,207.8637,208.022,3526.0
2024-12-30 13:00:00,210.49,210.49,210.19,210.37,5470.0,208.309,208.309,208.0121,208.1903,5470.0
2024-12-30 13:10:00,210.64,210.91,210.5,210.54,3949.0,208.4575,208.7247,208.3189,208.3585,3949.0
2024-12-30 13:20:00,210.75,210.75,210.36,210.44,3483.0,208.5663,208.5663,208.1804,208.2595,3483.0
2024-12-30 13:30:00,210.35,210.49,210.24,210.29,5522.0,208.1705,208.309,208.0616,208.1111,5522.0
2024-12-30 13:40:00,210.19,210.52,210.19,210.39,4656.0,208.0121,208.3387,208.0121,208.21,4656.0
2024-12-30 13:50:00,210.3,210.73,210.3,210.31,18222.0,208.121,208.5465,208.121,208.1309,18222.0
2024-12-30 14:00:00,210.42,210.42,210.05,210.15,2802.0,208.2397,208.2397,207.8736,207.9725,2802.0
2024-12-30 14:10:00,210.21,210.33,210.08,210.1,4846.0,208.0319,208.1507,207.9033,207.9231,4846.0
2024-12-30 14:20:00,210.19,210.57,210.03,210.44,7747.0,208.0121,208.3882,207.8538,208.2595,7747.0
2024-12-30 14:30:00,210.31,210.47,210.08,210.19,15431.0,208.1309,208.2892,207.9033,208.0121,15431.0
2024-12-30 14:40:00,210.2,210.51,210.18,210.42,3336.0,208.022,208.3288,208.0022,208.2397,3336.0
2024-12-30 14:50:00,210.31,210.45,210.05,210.39,6313.0,208.1309,208.2694,207.8736,208.21,6313.0
2024-12-30 15:00:00,210.36,210.45,210.17,210.4,6303.0,208.1804,208.2694,207.9923,208.2199,6303.0
2024-12-30 15:10:00,210.33,210.48,210.24,210.32,9107.0,208.1507,208.2991,208.0616,208.1408,9107.0
2024-12-30 15:20:00,210.33,210.43,209.91,209.96,13535.0,208.1507,208.2496,207.735,207.7845,13535.0
2024-12-30 15:30:00,209.99,210.14,209.82,209.89,6226.0,207.8142,207.9626,207.646,207.7152,6226.0
2024-12-30 15:40:00,209.8,210.21,209.8,210.15,9215.0,207.6262,208.0319,207.6262,207.9725,9215.0
2024-12-30 15:50:00,210.06,210.2,208.79,208.86,64290.0,207.8835,208.022,206.6266,206.6959,64290.0
2024-12-31 09:30:00,209.62,210.49,209.0,209.89,13999.0,207.448,208.309,206.8344,207.7152,13999.0
2024-12-31 09:40:00,209.91,210.23,209.66,210.0,13308.0,207.735,208.0517,207.4876,207.8241,13308.0
2024-12-31 09:50:00,209.89,210.01,209.27,209.41,17571.0,207.7152,207.834,207.1017,207.2402,17571.0
2024-12-31 10:00:00,209.4,210.24,209.4,209.95,19776.0,207.2303,208.0616,207.2303,207.7746,19776.0
2024-12-31 10:10:00,209.96,210.52,209.78,210.45,15357.0,207.7845,208.3387,207.6064,208.2694,15357.0
2024-12-31 10:20:00,210.58,210.78,210.26,210.54,18246.0,208.3981,208.596,208.0814,208.3585,18246.0
2024-12-31 10:30:00,210.64,210.74,210.14,210.67,5551.0,208.4575,208.5564,207.9626,208.4871,5551.0
2024-12-31 10:40:00,210.48,210.78,209.98,210.05,5730.0,208.2991,208.596,207.8043,207.8736,5730.0
2024-12-31 10:50:00,210.2,210.2,209.56,209.7,4031.0,208.022,208.022,207.3886,207.5272,4031.0
2024-12-31 11:00:00,209.76,209.76,209.29,209.65,5106.0,207.5866,207.5866,207.1214,207.4777,5106.0
2024-12-31 11:10:00,209.55,209.69,209.42,209.58,4964.0,207.3788,207.5173,207.2501,207.4084,4964.0
2024-12-31 11:20:00,209.46,209.74,209.3,209.42,15876.0,207.2897,207.5668,207.1313,207.2501,15876.0
2024-12-31 11:30:00,209.44,209.63,209.28,209.44,7243.0,207.2699,207.4579,207.1115,207.2699,7243.0
2024-12-31 11:40:00,209.43,209.44,209.08,209.09,3706.0,207.26,207.2699,206.9136,206.9235,3706.0
2024-12-31 11:50:00,209.05,209.13,208.91,209.0,2278.0,206.8839,206.9631,206.7454,206.8344,2278.0
2024-12-31 12:00:00,208.89,209.15,208.59,209.05,3910.0,206.7256,206.9829,206.4287,206.8839,3910.0
2024-12-31 12:10:00,209.04,209.06,208.78,208.93,3801.0,206.874,206.8938,206.6167,206.7652,3801.0
2024-12-31 12:20:00,208.92,208.92,208.46,208.55,4839.0,206.7553,206.7553,206.3,206.3891,4839.0
2024-12-31 12:30:00,208.44,208.59,208.37,208.59,12457.0,206.2803,206.4287,206.211,206.4287,12457.0
2024-12-31 12:40:00,208.54,208.86,208.45,208.71,3167.0,206.3792,206.6959,206.2901,206.5475,3167.0
2024-12-31 12:50:00,208.69,209.47,208.58,209.46,5904.0,206.5277,207.2996,206.4188,207.2897,5904.0
2024-12-31 13:00:00,209.45,209.45,209.03,209.18,17473.0,207.2798,207.2798,206.8641,207.0126,17473.0
2024-12-31 13:10:00,209.12,209.19,208.9,208.9,5563.0,206.9532,207.0225,206.7355,206.7355,5563.0
2024-12-31 13:20:00,208.94,208.94,208.53,208.69,5383.0,206.7751,206.7751,206.3693,206.5277,5383.0
2024-12-31 13:30:00,208.99,208.99,208.82,208.83,1242.0,206.8246,206.8246,206.6563,206.6662,1242.0
2024-12-31 13:40:00,208.9,209.17,208.79,209.09,2888.0,206.7355,207.0027,206.6266,206.9235,2888.0
2024-12-31 13:50:00,209.12,209.2,208.77,208.8,11432.0,206.9532,207.0324,206.6068,206.6365,11432.0
2024-12-31 14:00:00,208.79,208.88,208.71,208.88,1922.0,206.6266,206.7157,206.5475,206.7157,1922.0
2024-12-31 14:10:00,208.8,209.02,208.74,208.83,5218.0,206.6365,206.8542,206.5771,206.6662,5218.0
2024-12-31 14:20:00,208.9,208.9,208.65,208.78,3323.0,206.7355,206.7355,206.4881,206.6167,3323.0
2024-12-31 14:30:00,208.77,208.86,208.63,208.79,5929.0,206.6068,206.6959,206.4683,206.6266,5929.0
2024-12-31 14:40:00,208.71,208.87,208.68,208.74,4543.0,206.5475,206.7058,206.5178,206.5771,4543.0
2024-12-31 14:50:00,208.7,209.19,208.7,209.05,5791.0,206.5376,207.0225,206.5376,206.8839,5791.0
2024-12-31 15:00:00,209.0,209.15,208.9,209.04,5210.0,206.8344,206.9829,206.7355,206.874,5210.0
2024-12-31 15:10:00,209.07,209.07,208.76,208.92,8248.0,206.9037,206.9037,206.5969,206.7553,8248.0
2024-12-31 15:20:00,208.82,209.3,208.81,209.09,5159.0,206.6563,207.1313,206.6464,206.9235,5159.0
2024-12-31 15:30:00,209.11,209.26,208.92,209.13,8698.0,206.9433,207.0918,206.7553,206.9631,8698.0
2024-12-31 15:40:00,209.07,209.3,208.84,209.26,13636.0,206.9037,207.1313,206.6761,207.0918,13636.0
2024-12-31 15:50:00,209.29,210.3,209.18,210.27,136537.0,207.1214,208.121,207.0126,208.0913,136537.0
2025-01-02 09:30:00,210.25,210.58,209.2,209.93,40617.0,208.0715,208.3981,207.0324,207.7548,40617.0
2025-01-02 09:40:00,209.92,209.92,209.17,209.37,19051.0,207.7449,207.7449,207.0027,207.2006,19051.0
2025-01-02 09:50:00,209.19,209.61,208.64,209.42,18797.0,207.0225,207.4381,206.4782,207.2501,18797.0
2025-01-02 10:00:00,209.42,210.78,209.4,210.68,24742.0,207.2501,208.596,207.2303,208.497,24742.0
2025-01-02 10:10:00,210.38,210.38,209.89,210.05,4706.0,208.2002,208.2002,207.7152,207.8736,4706.0
2025-01-02 10:20:00,209.94,210.5,209.61,210.25,14225.0,207.7647,208.3189,207.4381,208.0715,14225.0
2025-01-02 10:30:00,210.41,210.41,209.92,209.92,14298.0,208.2298,208.2298,207.7449,207.7449,14298.0
2025-01-02 10:40:00,210.16,210.35,209.89,210.05,6214.0,207.9824,208.1705,207.7152,207.8736,6214.0
2025-01-02 10:50:00,210.09,210.18,209.98,210.05,1907.0,207.9132,208.0022,207.8043,207.8736,1907.0
2025-01-02 11:00:00,210.14,210.17,209.15,209.31,15081.0,207.9626,207.9923,206.9829,207.1412,15081.0
2025-01-02 11:10:00,209.28,209.61,209.28,209.61,6749.0,207.1115,207.4381,207.1115,207.4381,6749.0
2025-01-02 11:20:00,209.59,209.85,209.4,209.85,3089.0,207.4183,207.6756,207.2303,207.6756,3089.0
2025-01-02 11:30:00,209.84,209.84,209.65,209.71,6327.0,207.6657,207.6657,207.4777,207.5371,6327.0
2025-01-02 11:40:00,209.82,210.12,209.82,209.9,3939.0,207.646,207.9428,207.646,207.7251,3939.0
2025-01-02 11:50:00,209.75,209.85,209.64,209.66,9466.0,207.5767,207.6756,207.4678,207.4876,9466.0
2025-01-02 12:00:00,209.69,209.78,209.53,209.75,1768.0,207.5173,207.6064,207.359,207.5767,1768.0
2025-01-02 12:10:00,209.9,210.35,209.85,210.01,5065.0,207.7251,208.1705,207.6756,207.834,5065.0
2025-01-02 12:20:00,210.01,210.01,209.7,209.8,18546.0,207.834,207.834,207.5272,207.6262,18546.0
2025-01-02 12:30:00,209.69,209.74,208.85,208.93,9033.0,207.5173,207.5668,206.686,206.7652,9033.0
2025-01-02 12:40:00,208.97,209.03,208.86,209.02,1868.0,206.8048,206.8641,206.6959,206.8542,1868.0
2025-01-02 12:50:00,209.02,209.34,209.02,209.2,5618.0,206.8542,207.1709,206.8542,207.0324,5618.0
2025-01-02 13:00:00,209.1,209.1,208.68,208.8,7890.0,206.9334,206.9334,206.5178,206.6365,7890.0
2025-01-02 13:10:00,208.68,208.68,208.2,208.2,5730.0,206.5178,206.5178,206.0427,206.0427,5730.0
2025-01-02 13:20:00,208.35,208.46,208.0,208.19,2786.0,206.1912,206.3,205.8448,206.0328,2786.0
2025-01-02 13:30:00,208.24,208.24,207.71,207.97,1470.0,206.0823,206.0823,205.5578,205.8151,1470.0
2025-01-02 13:40:00,207.97,208.07,207.56,207.58,7522.0,205.8151,205.9141,205.4094,205.4292,7522.0
2025-01-02 13:50:00,207.81,207.82,207.48,207.69,8523.0,205.6568,205.6667,205.3302,205.538,8523.0
2025-01-02 14:00:00,207.59,208.01,207.38,207.76,7047.0,205.4391,205.8547,205.2312,205.6073,7047.0
2025-01-02 14:10:00,207.65,207.82,207.57,207.78,4415.0,205.4984,205.6667,205.4193,205.6271,4415.0
2025-01-02 14:20:00,207.76,208.03,207.66,207.9,3865.0,205.6073,205.8745,205.5083,205.7458,3865.0
2025-01-02 14:30:00,207.96,208.25,207.74,207.85,13163.0,205.8052,206.0922,205.5875,205.6964,13163.0
2025-01-02 14:40:00,207.94,208.17,207.84,208.13,4617.0,205.7854,206.013,205.6865,205.9735,4617.0
2025-01-02 14:50:00,208.06,208.26,207.75,207.76,7188.0,205.9042,206.1021,205.5974,205.6073,7188.0
2025-01-02 15:00:00,207.85,208.36,207.8,208.26,6304.0,205.6964,206.2011,205.6469,206.1021,6304.0
2025-01-02 15:10:00,208.17,208.33,208.03,208.23,17417.0,206.013,206.1714,205.8745,206.0724,17417.0
2025-01-02 15:20:00,208.16,208.49,208.16,208.3,15838.0,206.0032,206.3297,206.0032,206.1417,15838.0
2025-01-02 15:30:00,208.3,208.38,207.66,207.76,22679.0,206.1417,206.2209,205.5083,205.6073,22679.0
2025-01-02 15:40:00,207.64,207.9,207.57,207.81,26182.0,205.4885,205.7458,205.4193,205.6568,26182.0
2025-01-02 15:50:00,207.93,208.15,207.18,207.44,83714.0,205.7755,205.9933,205.0333,205.2906,83714.0
2025-01-03 09:30:00,207.0,208.75,207.0,208.16,21850.0,204.8552,206.587,204.8552,206.0032,21850.0
2025-01-03 09:40:00,208.01,208.15,207.49,207.67,13767.0,205.8547,205.9933,205.3401,205.5182,13767.0
2025-01-03 09:50:00,207.67,207.91,207.39,207.68,17500.0,205.5182,205.7557,205.2411,205.5281,17500.0
2025-01-03 10:00:00,207.93,208.5,207.64,208.49,34595.0,205.7755,206.3396,205.4885,206.3297,34595.0
2025-01-03 10:10:00,208.5,208.66,208.17,208.22,14080.0,206.3396,206.498,206.013,206.0625,14080.0
2025-01-03 10:20:00,208.27,208.57,207.78,208.51,16593.0,206.112,206.4089,205.6271,206.3495,16593.0
2025-01-03 10:30:00,208.57,208.77,208.46,208.61,14498.0,206.4089,206.6068,206.3,206.4485,14498.0
2025-01-03 10:40:00,208.78,209.0,208.77,208.99,4722.0,206.6167,206.8344,206.6068,206.8246,4722.0
2025-01-03 10:50:00,208.92,209.36,208.82,209.24,10353.0,206.7553,207.1907,206.6563,207.072,10353.0
2025-01-03 11:00:00,209.2,209.26,208.85,209.04,7823.0,207.0324,207.0918,206.686,206.874,7823.0
2025-01-03 11:10:00,209.26,209.29,208.97,209.08,3931.0,207.0918,207.1214,206.8048,206.9136,3931.0
2025-01-03 11:20:00,209.0,209.09,208.77,208.8,7914.0,206.8344,206.9235,206.6068,206.6365,7914.0
2025-01-03 11:30:00,208.93,209.57,208.85,209.32,10204.0,206.7652,207.3985,206.686,207.1511,10204.0
2025-01-03 11:40:00,209.32,209.64,209.23,209.64,6853.0,207.1511,207.4678,207.0621,207.4678,6853.0
2025-01-03 11:50:00,209.64,209.64,209.41,209.47,6692.0,207.4678,207.4678,207.2402,207.2996,6692.0
2025-01-03 12:00:00,209.49,209.75,209.43,209.75,6080.0,207.3194,207.5767,207.26,207.5767,6080.0
2025-01-03 12:10:00,209.74,209.92,209.6,209.73,8522.0,207.5668,207.7449,207.4282,207.5569,8522.0
2025-01-03 12:20:00,209.71,209.93,209.62,209.65,4715.0,207.5371,207.7548,207.448,207.4777,4715.0
2025-01-03 12:30:00,209.59,209.7,209.57,209.58,1634.0,207.4183,207.5272,207.3985,207.4084,1634.0
2025-01-03 12:40:00,209.83,209.83,209.52,209.53,3723.0,207.6558,207.6558,207.3491,207.359,3723.0
2025-01-03 12:50:00,209.62,209.76,209.47,209.73,3097.0,207.448,207.5866,207.2996,207.5569,3097.0
2025-01-03 13:00:00,209.62,209.65,209.5,209.65,1423.0,207.448,207.4777,207.3293,207.4777,1423.0
2025-01-03 13:10:00,209.63,209.63,209.17,209.23,16928.0,207.4579,207.4579,207.0027,207.0621,16928.0
2025-01-03 13:20:00,209.3,209.6,209.05,209.5,13719.0,207.1313,207.4282,206.8839,207.3293,13719.0
2025-01-03 13:30:00,209.71,209.83,209.46,209.82,3096.0,207.5371,207.6558,207.2897,207.646,3096.0
2025-01-03 13:40:00,209.8,209.89,209.71,209.89,3395.0,207.6262,207.7152,207.5371,207.7152,3395.0
2025-01-03 13:50:00,209.9,209.98,209.8,209.8,5043.0,207.7251,207.8043,207.6262,207.6262,5043.0
2025-01-03 14:00:00,209.84,209.92,209.61,209.82,19077.0,207.6657,207.7449,207.4381,207.646,19077.0
2025-01-03 14:10:00,209.78,209.93,209.48,209.8,4034.0,207.6064,207.7548,207.3095,207.6262,4034.0
2025-01-03 14:20:00,209.85,210.04,209.83,210.03,2784.0,207.6756,207.8637,207.6558,207.8538,2784.0
2025-01-03 14:30:00,209.96,210.06,209.86,210.03,5161.0,207.7845,207.8835,207.6855,207.8538,5161.0
2025-01-03 14:40:00,209.98,210.14,209.91,210.03,6468.0,207.8043,207.9626,207.735,207.8538,6468.0
2025-01-03 14:50:00,210.03,210.15,209.93,209.99,5055.0,207.8538,207.9725,207.7548,207.8142,5055.0
2025-01-03 15:00:00,209.93,209.99,209.8,209.89,4671.0,207.7548,207.8142,207.6262,207.7152,4671.0
2025-01-03 15:10:00,209.93,209.97,209.68,209.73,5336.0,207.7548,207.7944,207.5074,207.5569,5336.0
2025-01-03 15:20:00,209.73,209.89,209.67,209.69,9109.0,207.5569,207.7152,207.4975,207.5173,9109.0
2025-01-03 15:30:00,209.79,209.86,209.59,209.65,19195.0,207.6163,207.6855,207.4183,207.4777,19195.0
2025-01-03 15:40:00,209.62,209.65,209.33,209.39,14531.0,207.448,207.4777,207.161,207.2204,14531.0
2025-01-03 15:50:00,209.52,209.86,209.33,209.68,74306.0,207.3491,207.6855,207.161,207.5074,74306.0
2025-01-06 09:30:00,208.71,209.31,207.58,207.65,22207.0,206.5475,207.1412,205.4292,205.4984,22207.0
2025-01-06 09:40:00,207.72,208.33,207.2,207.53,14261.0,205.5677,206.1714,205.0531,205.3797,14261.0
2025-01-06 09:50:00,207.7,207.7,206.51,206.59,11977.0,205.5479,205.5479,204.3702,204.4494,11977.0
2025-01-06 10:00:00,206.87,207.45,206.87,207.45,7906.0,204.7265,205.3005,204.7265,205.3005,7906.0
2025-01-06 10:10:00,207.49,207.51,206.88,206.97,17486.0,205.3401,205.3599,204.7364,204.8255,17486.0
2025-01-06 10:20:00,206.86,207.19,206.69,206.81,14467.0,204.7166,205.0432,204.5484,204.6671,14467.0
2025-01-06 10:30:00,207.0,207.02,206.22,206.46,10125.0,204.8552,204.875,204.0833,204.3208,10125.0
2025-01-06 10:40:00,206.5,206.9,206.32,206.67,17087.0,204.3604,204.7562,204.1822,204.5286,17087.0
2025-01-06 10:50:00,206.68,206.77,206.3,206.4,8462.0,204.5385,204.6276,204.1624,204.2614,8462.0
2025-01-06 11:00:00,206.4,206.4,205.77,205.78,6177.0,204.2614,204.2614,203.6379,203.6478,6177.0
2025-01-06 11:10:00,205.76,205.81,205.57,205.58,12072.0,203.628,203.6775,203.44,203.4499,12072.0
2025-01-06 11:20:00,205.66,206.0,205.58,205.77,32798.0,203.5291,203.8655,203.4499,203.6379,32798.0
2025-01-06 11:30:00,205.81,206.64,205.7,206.39,68309.0,203.6775,204.4989,203.5686,204.2515,68309.0
2025-01-06 11:40:00,206.38,206.76,206.1,206.76,43339.0,204.2416,204.6177,203.9645,204.6177,43339.0
2025-01-06 11:50:00,206.83,207.12,206.81,206.98,5430.0,204.6869,204.9739,204.6671,204.8354,5430.0
2025-01-06 12:00:00,206.98,207.06,206.63,206.66,12228.0,204.8354,204.9146,204.489,204.5187,12228.0
2025-01-06 12:10:00,206.66,206.91,206.53,206.86,33580.0,204.5187,204.7661,204.39,204.7166,33580.0
2025-01-06 12:20:00,206.99,207.0,206.45,206.45,7479.0,204.8453,204.8552,204.3109,204.3109,7479.0
2025-01-06 12:30:00,206.46,206.46,205.96,206.19,20076.0,204.3208,204.3208,203.8259,204.0536,20076.0
2025-01-06 12:40:00,206.2,206.34,206.07,206.07,14221.0,204.0635,204.202,203.9348,203.9348,14221.0
2025-01-06 12:50:00,206.09,206.09,205.59,205.67,8556.0,203.9546,203.9546,203.4598,203.539,8556.0
2025-01-06 13:00:00,205.7,205.87,205.42,205.53,7822.0,203.5686,203.7369,203.2915,203.4004,7822.0
2025-01-06 13:10:00,205.4,206.1,205.25,205.98,47352.0,203.2718,203.9645,203.1233,203.8457,47352.0
2025-01-06 13:20:00,205.95,205.99,205.63,205.68,8169.0,203.8161,203.8556,203.4994,203.5488,8169.0
2025-01-06 13:30:00,205.58,205.86,205.44,205.78,9810.0,203.4499,203.727,203.3113,203.6478,9810.0
2025-01-06 13:40:00,205.84,205.84,205.46,205.65,9139.0,203.7072,203.7072,203.3311,203.5192,9139.0
2025-01-06 13:50:00,205.56,205.61,205.46,205.51,3802.0,203.4301,203.4796,203.3311,203.3806,3802.0
2025-01-06 14:00:00,205.57,205.61,205.31,205.49,23667.0,203.44,203.4796,203.1827,203.3608,23667.0
2025-01-06 14:10:00,205.59,205.7,205.45,205.58,13807.0,203.4598,203.5686,203.3212,203.4499,13807.0
2025-01-06 14:20:00,205.7,205.78,205.45,205.46,3959.0,203.5686,203.6478,203.3212,203.3311,3959.0
2025-01-06 14:30:00,205.37,205.49,205.25,205.33,9455.0,203.2421,203.3608,203.1233,203.2025,9455.0
2025-01-06 14:40:00,205.37,205.51,205.26,205.3,12447.0,203.2421,203.3806,203.1332,203.1728,12447.0
2025-01-06 14:50:00,205.25,205.36,205.07,205.27,11830.0,203.1233,203.2322,202.9452,203.1431,11830.0
2025-01-06 15:00:00,205.29,205.42,205.2,205.29,14892.0,203.1629,203.2915,203.0738,203.1629,14892.0
2025-01-06 15:10:00,205.28,205.29,204.72,204.75,35805.0,203.153,203.1629,202.5988,202.6285,35805.0
2025-01-06 15:20:00,204.75,204.96,204.56,204.71,13651.0,202.6285,202.8363,202.4405,202.5889,13651.0
2025-01-06 15:30:00,204.71,204.88,204.32,204.46,21872.0,202.5889,202.7571,202.2029,202.3415,21872.0
2025-01-06 15:40:00,204.47,204.48,203.53,203.53,24522.0,202.3514,202.3613,201.4211,201.4211,24522.0
2025-01-06 15:50:00,203.58,204.29,203.39,204.29,128240.0,201.4706,202.1733,201.2826,202.1733,128240.0
2025-01-07 09:30:00,204.82,206.18,204.45,206.02,23276.0,202.6978,204.0437,202.3316,203.8853,23276.0
2025-01-07 09:40:00,205.89,206.2,205.76,205.83,35636.0,203.7567,204.0635,203.628,203.6973,35636.0
2025-01-07 09:50:00,205.5,206.29,205.5,206.18,68845.0,203.3707,204.1525,203.3707,204.0437,68845.0
2025-01-07 10:00:00,206.05,206.18,205.65,206.12,16539.0,203.915,204.0437,203.5192,203.9843,16539.0
2025-01-07 10:10:00,206.01,206.19,205.25,205.49,8401.0,203.8754,204.0536,203.1233,203.3608,8401.0
2025-01-07 10:20:00,205.6,205.74,205.38,205.59,10086.0,203.4697,203.6082,203.252,203.4598,10086.0
2025-01-07 10:30:00,205.56,206.59,205.34,206.36,66478.0,203.4301,204.4494,203.2124,204.2218,66478.0
2025-01-07 10:40:00,206.37,206.6,205.89,205.93,18067.0,204.2317,204.4593,203.7567,203.7963,18067.0
2025-01-07 10:50:00,206.15,206.22,205.75,206.17,6698.0,204.014,204.0833,203.6181,204.0338,6698.0
2025-01-07 11:00:00,206.14,206.48,206.1,206.1,27794.0,204.0041,204.3406,203.9645,203.9645,27794.0
2025-01-07 11:10:00,206.07,206.07,205.67,205.74,5137.0,203.9348,203.9348,203.539,203.6082,5137.0
2025-01-07 11:20:00,205.65,205.65,205.22,205.44,4589.0,203.5192,203.5192,203.0936,203.3113,4589.0
2025-01-07 11:30:00,205.62,205.7,205.08,205.08,14131.0,203.4895,203.5686,202.9551,202.9551,14131.0
2025-01-07 11:40:00,205.16,205.5,205.16,205.39,13700.0,203.0342,203.3707,203.0342,203.2619,13700.0
2025-01-07 11:50:00,205.34,205.35,204.9,204.9,4375.0,203.2124,203.2223,202.7769,202.7769,4375.0
2025-01-07 12:00:00,204.99,205.5,204.99,205.31,7253.0,202.866,203.3707,202.866,203.1827,7253.0
2025-01-07 12:10:00,205.26,205.35,205.05,205.34,4048.0,203.1332,203.2223,202.9254,203.2124,4048.0
2025-01-07 12:20:00,205.16,205.24,204.96,205.0,12414.0,203.0342,203.1134,202.8363,202.8759,12414.0
2025-01-07 12:30:00,205.0,205.27,204.67,204.81,10129.0,202.8759,203.1431,202.5493,202.6879,10129.0
2025-01-07 12:40:00,204.81,204.89,204.64,204.78,5434.0,202.6879,202.767,202.5196,202.6582,5434.0
2025-01-07 12:50:00,204.78,204.78,204.22,204.61,4771.0,202.6582,202.6582,202.104,202.4899,4771.0
2025-01-07 13:00:00,204.7,204.9,204.46,204.56,10503.0,202.579,202.7769,202.3415,202.4405,10503.0
2025-01-07 13:10:00,204.77,205.03,204.64,204.93,4549.0,202.6483,202.9056,202.5196,202.8066,4549.0
2025-01-07 13:20:00,204.83,204.88,204.72,204.76,4276.0,202.7077,202.7571,202.5988,202.6384,4276.0
2025-01-07 13:30:00,204.88,205.01,204.85,204.9,5548.0,202.7571,202.8858,202.7274,202.7769,5548.0
2025-01-07 13:40:00,205.04,205.04,204.72,204.77,9280.0,202.9155,202.9155,202.5988,202.6483,9280.0
2025-01-07 13:50:00,204.69,204.75,204.6,204.66,7340.0,202.5691,202.6285,202.48,202.5394,7340.0
2025-01-07 14:00:00,204.59,204.6,204.47,204.53,10208.0,202.4701,202.48,202.3514,202.4108,10208.0
2025-01-07 14:10:00,204.64,204.68,204.19,204.31,14324.0,202.5196,202.5592,202.0743,202.193,14324.0
2025-01-07 14:20:00,204.31,204.58,204.31,204.51,4736.0,202.193,202.4602,202.193,202.391,4736.0
2025-01-07 14:30:00,204.47,204.49,204.1,204.1,8408.0,202.3514,202.3712,201.9852,201.9852,8408.0
2025-01-07 14:40:00,204.09,204.23,203.97,204.14,11355.0,201.9753,202.1139,201.8566,202.0248,11355.0
2025-01-07 14:50:00,204.08,204.13,203.91,204.04,15251.0,201.9654,202.0149,201.7972,201.9258,15251.0
2025-01-07 15:00:00,203.98,204.01,203.69,203.95,15384.0,201.8665,201.8962,201.5795,201.8368,15384.0
2025-01-07 15:10:00,204.11,204.11,203.68,203.74,25260.0,201.9951,201.9951,201.5696,201.629,25260.0
2025-01-07 15:20:00,203.66,203.66,203.33,203.37,26438.0,201.5498,201.5498,201.2232,201.2628,26438.0
2025-01-07 15:30:00,203.4,203.45,202.9,203.03,47114.0,201.2925,201.342,200.7977,200.9263,47114.0
2025-01-07 15:40:00,203.1,203.24,202.82,202.94,38481.0,200.9956,201.1341,200.7185,200.8372,38481.0
2025-01-07 15:50:00,202.95,203.38,202.76,203.0,182220.0,200.8471,201.2727,200.6591,200.8966,182220.0
2025-01-08 09:30:00,205.12,205.68,204.35,205.3,69444.0,202.9947,203.5488,202.2326,203.1728,69444.0
2025-01-08 09:40:00,205.09,205.6,204.52,204.65,13996.0,202.965,203.4697,202.4009,202.5295,13996.0
2025-01-08 09:50:00,204.67,204.88,204.12,204.26,20277.0,202.5493,202.7571,202.005,202.1436,20277.0
2025-01-08 10:00:00,204.33,204.86,204.22,204.81,24104.0,202.2128,202.7373,202.104,202.6879,24104.0
2025-01-08 10:10:00,204.81,205.22,204.59,204.68,17626.0,202.6879,203.0936,202.4701,202.5592,17626.0
2025-01-08 10:20:00,204.65,204.65,204.0,204.16,23095.0,202.5295,202.5295,201.8863,202.0446,23095.0
2025-01-08 10:30:00,204.03,204.38,203.85,204.23,11725.0,201.9159,202.2623,201.7378,202.1139,11725.0
2025-01-08 10:40:00,204.23,205.11,204.22,204.78,24852.0,202.1139,202.9848,202.104,202.6582,24852.0
2025-01-08 10:50:00,204.86,205.31,204.74,205.11,12761.0,202.7373,203.1827,202.6186,202.9848,12761.0
2025-01-08 11:00:00,205.15,205.72,205.1,205.72,20965.0,203.0243,203.5884,202.9749,203.5884,20965.0
2025-01-08 11:10:00,205.71,205.99,205.66,205.76,26061.0,203.5785,203.8556,203.5291,203.628,26061.0
2025-01-08 11:20:00,205.84,206.16,205.75,205.87,15287.0,203.7072,204.0239,203.6181,203.7369,15287.0
2025-01-08 11:30:00,206.02,206.3,205.93,206.26,16724.0,203.8853,204.1624,203.7963,204.1228,16724.0
2025-01-08 11:40:00,206.36,206.74,206.24,206.58,15035.0,204.2218,204.5979,204.103,204.4395,15035.0
2025-01-08 11:50:00,206.58,206.85,206.36,206.85,7691.0,204.4395,204.7067,204.2218,204.7067,7691.0
2025-01-08 12:00:00,206.9,206.96,206.06,206.2,14316.0,204.7562,204.8156,203.9249,204.0635,14316.0
2025-01-08 12:10:00,206.15,206.26,205.96,205.96,10431.0,204.014,204.1228,203.8259,203.8259,10431.0
2025-01-08 12:20:00,206.05,206.87,206.05,206.4,25303.0,203.915,204.7265,203.915,204.2614,25303.0
2025-01-08 12:30:00,206.4,206.64,205.9,206.05,15651.0,204.2614,204.4989,203.7666,203.915,15651.0
2025-01-08 12:40:00,206.13,206.38,205.99,206.01,8460.0,203.9942,204.2416,203.8556,203.8754,8460.0
2025-01-08 12:50:00,205.84,206.49,205.84,206.31,6491.0,203.7072,204.3505,203.7072,204.1723,6491.0
2025-01-08 13:00:00,206.21,206.63,206.2,206.43,7265.0,204.0734,204.489,204.0635,204.2911,7265.0
2025-01-08 13:10:00,206.41,206.61,206.08,206.08,9126.0,204.2713,204.4692,203.9447,203.9447,9126.0
2025-01-08 13:20:00,206.23,206.34,205.86,206.25,11556.0,204.0932,204.202,203.727,204.1129,11556.0
2025-01-08 13:30:00,206.25,206.44,206.1,206.39,4563.0,204.1129,204.301,203.9645,204.2515,4563.0
2025-01-08 13:40:00,206.39,206.42,206.04,206.06,12157.0,204.2515,204.2812,203.9051,203.9249,12157.0
2025-01-08 13:50:00,205.94,206.17,205.42,205.55,15247.0,203.8062,204.0338,203.2915,203.4202,15247.0
2025-01-08 14:00:00,205.68,206.37,205.54,206.24,9201.0,203.5488,204.2317,203.4103,204.103,9201.0
2025-01-08 14:10:00,206.27,206.36,205.88,206.17,18601.0,204.1327,204.2218,203.7468,204.0338,18601.0
2025-01-08 14:20:00,206.21,206.31,206.02,206.11,9021.0,204.0734,204.1723,203.8853,203.9744,9021.0
2025-01-08 14:30:00,206.04,206.49,205.71,206.15,27235.0,203.9051,204.3505,203.5785,204.014,27235.0
2025-01-08 14:40:00,206.3,206.3,205.99,206.06,16966.0,204.1624,204.1624,203.8556,203.9249,16966.0
2025-01-08 14:50:00,206.17,206.17,205.91,205.97,23830.0,204.0338,204.0338,203.7765,203.8358,23830.0
2025-01-08 15:00:00,205.95,206.39,205.95,206.08,34179.0,203.8161,204.2515,203.8161,203.9447,34179.0
2025-01-08 15:10:00,206.05,206.24,206.02,206.1,21175.0,203.915,204.103,203.8853,203.9645,21175.0
2025-01-08 15:20:00,206.17,206.41,206.01,206.33,40022.0,204.0338,204.2713,203.8754,204.1921,40022.0
2025-01-08 15:30:00,206.36,206.74,206.3,206.7,22890.0,204.2218,204.5979,204.1624,204.5583,22890.0
2025-01-08 15:40:00,206.7,206.89,206.44,206.85,46302.0,204.5583,204.7463,204.301,204.7067,46302.0
2025-01-08 15:50:00,206.9,207.44,206.63,207.13,128493.0,204.7562,205.2906,204.489,204.9838,128493.0
2025-01-10 09:30:00,207.58,208.8,207.12,207.7,30805.0,205.4292,206.6365,204.9739,205.5479,30805.0
2025-01-10 09:40:00,207.62,208.0,206.87,207.01,31851.0,205.4687,205.8448,204.7265,204.8651,31851.0
2025-01-10 09:50:00,207.13,207.89,206.93,207.29,41050.0,204.9838,205.736,204.7859,205.1422,41050.0
2025-01-10 10:00:00,207.14,207.14,206.36,206.83,12032.0,204.9937,204.9937,204.2218,204.6869,12032.0
2025-01-10 10:10:00,206.67,207.06,206.0,207.06,22277.0,204.5286,204.9146,203.8655,204.9146,22277.0
2025-01-10 10:20:00,207.06,207.26,206.82,206.93,16773.0,204.9146,205.1125,204.677,204.7859,16773.0
2025-01-10 10:30:00,206.97,207.38,206.88,206.97,18092.0,204.8255,205.2312,204.7364,204.8255,18092.0
2025-01-10 10:40:00,207.01,207.03,206.44,206.57,19640.0,204.8651,204.8849,204.301,204.4296,19640.0
2025-01-10 10:50:00,206.76,206.97,206.31,206.78,14160.0,204.6177,204.8255,204.1723,204.6375,14160.0
2025-01-10 11:00:00,207.14,207.14,206.11,206.27,14370.0,204.9937,204.9937,203.9744,204.1327,14370.0
2025-01-10 11:10:00,206.17,206.48,205.62,205.73,14591.0,204.0338,204.3406,203.4895,203.5983,14591.0
2025-01-10 11:20:00,205.78,205.88,205.22,205.34,13287.0,203.6478,203.7468,203.0936,203.2124,13287.0
2025-01-10 11:30:00,205.24,205.58,205.24,205.53,22177.0,203.1134,203.4499,203.1134,203.4004,22177.0
2025-01-10 11:40:00,205.53,205.66,205.45,205.66,20774.0,203.4004,203.5291,203.3212,203.5291,20774.0
2025-01-10 11:50:00,205.75,205.91,205.69,205.85,14222.0,203.6181,203.7765,203.5587,203.7171,14222.0
2025-01-10 12:00:00,205.8,206.0,205.21,205.34,15260.0,203.6676,203.8655,203.0837,203.2124,15260.0
2025-01-10 12:10:00,205.34,205.77,205.2,205.77,9644.0,203.2124,203.6379,203.0738,203.6379,9644.0
2025-01-10 12:20:00,205.73,205.85,205.54,205.72,15561.0,203.5983,203.7171,203.4103,203.5884,15561.0
2025-01-10 12:30:00,205.65,205.98,205.61,205.98,3145.0,203.5192,203.8457,203.4796,203.8457,3145.0
2025-01-10 12:40:00,206.09,206.28,205.95,206.28,13059.0,203.9546,204.1426,203.8161,204.1426,13059.0
2025-01-10 12:50:00,206.33,206.48,206.01,206.37,13815.0,204.1921,204.3406,203.8754,204.2317,13815.0
2025-01-10 13:00:00,206.29,206.37,205.82,206.2,17466.0,204.1525,204.2317,203.6874,204.0635,17466.0
2025-01-10 13:10:00,206.3,206.79,206.27,206.58,13626.0,204.1624,204.6473,204.1327,204.4395,13626.0
2025-01-10 13:20:00,206.58,207.16,206.52,207.0,13532.0,204.4395,205.0135,204.3801,204.8552,13532.0
2025-01-10 13:30:00,207.0,207.5,206.63,207.49,18036.0,204.8552,205.35,204.489,205.3401,18036.0
2025-01-10 13:40:00,207.45,207.91,207.4,207.91,34757.0,205.3005,205.7557,205.251,205.7557,34757.0
2025-01-10 13:50:00,207.82,207.9,207.54,207.77,13868.0,205.6667,205.7458,205.3896,205.6172,13868.0
2025-01-10 14:00:00,207.82,207.82,206.96,207.42,25837.0,205.6667,205.6667,204.8156,205.2708,25837.0
2025-01-10 14:10:00,207.34,207.77,207.05,207.66,17666.0,205.1916,205.6172,204.9047,205.5083,17666.0
2025-01-10 14:20:00,207.66,207.99,207.42,207.94,17288.0,205.5083,205.8349,205.2708,205.7854,17288.0
2025-01-10 14:30:00,207.86,207.86,207.42,207.7,17965.0,205.7063,205.7063,205.2708,205.5479,17965.0
2025-01-10 14:40:00,207.62,207.94,207.61,207.7,21046.0,205.4687,205.7854,205.4589,205.5479,21046.0
2025-01-10 14:50:00,207.58,208.2,207.58,207.82,29058.0,205.4292,206.0427,205.4292,205.6667,29058.0
2025-01-10 15:00:00,207.82,208.07,207.5,207.85,19886.0,205.6667,205.9141,205.35,205.6964,19886.0
2025-01-10 15:10:00,207.82,207.9,207.44,207.61,23458.0,205.6667,205.7458,205.2906,205.4589,23458.0
2025-01-10 15:20:00,207.66,208.3,207.59,207.96,48247.0,205.5083,206.1417,205.4391,205.8052,48247.0
2025-01-10 15:30:00,207.86,208.22,207.5,207.99,48506.0,205.7063,206.0625,205.35,205.8349,48506.0
2025-01-10 15:40:00,207.9,208.12,207.58,207.76,50936.0,205.7458,205.9636,205.4292,205.6073,50936.0
2025-01-10 15:50:00,207.7,208.5,207.61,208.24,167681.0,205.5479,206.3396,205.4589,206.0823,167681.0
2025-01-13 09:30:00,207.72,210.75,207.72,210.75,24331.0,205.5677,208.5663,205.5677,208.5663,24331.0
2025-01-13 09:40:00,210.73,213.15,210.73,212.69,10788.0,208.5465,210.9414,208.5465,210.4862,10788.0
2025-01-13 09:50:00,212.36,212.96,211.73,212.63,14081.0,210.1596,210.7534,209.5362,210.4268,14081.0
2025-01-13 10:00:00,212.39,212.99,212.33,212.89,10128.0,210.1893,210.7831,210.1299,210.6841,10128.0
2025-01-13 10:10:00,212.88,213.07,212.66,213.03,9329.0,210.6742,210.8623,210.4565,210.8227,9329.0
2025-01-13 10:20:00,213.18,213.57,213.04,213.46,12709.0,210.9711,211.3571,210.8326,211.2482,12709.0
2025-01-13 10:30:00,213.5,214.02,213.29,213.95,38242.0,211.2878,211.8024,211.08,211.7332,38242.0
2025-01-13 10:40:00,213.98,214.07,213.56,213.67,15091.0,211.7628,211.8519,211.3472,211.4561,15091.0
2025-01-13 10:50:00,213.72,214.23,213.61,214.23,11386.0,211.5055,212.0103,211.3967,212.0103,11386.0
2025-01-13 11:00:00,214.28,214.39,213.92,213.92,14979.0,212.0597,212.1686,211.7035,211.7035,14979.0
2025-01-13 11:10:00,213.81,214.02,213.67,214.02,5907.0,211.5946,211.8024,211.4561,211.8024,5907.0
2025-01-13 11:20:00,213.95,214.25,213.67,213.96,16793.0,211.7332,212.0301,211.4561,211.7431,16793.0
2025-01-13 11:30:00,214.1,214.1,213.1,213.1,13137.0,211.8816,211.8816,210.892,210.892,13137.0
2025-01-13 11:40:00,213.22,213.43,212.97,212.99,6787.0,211.0107,211.2185,210.7633,210.7831,6787.0
2025-01-13 11:50:00,212.88,213.02,212.18,212.19,6702.0,210.6742,210.8128,209.9815,209.9914,6702.0
2025-01-13 12:00:00,212.18,212.55,212.18,212.45,6382.0,209.9815,210.3477,209.9815,210.2487,6382.0
2025-01-13 12:10:00,212.33,212.61,212.24,212.43,4930.0,210.1299,210.407,210.0409,210.2289,4930.0
2025-01-13 12:20:00,212.5,212.58,211.88,211.95,10214.0,210.2982,210.3774,209.6846,209.7539,10214.0
2025-01-13 12:30:00,211.88,212.33,211.88,212.32,12687.0,209.6846,210.1299,209.6846,210.12,12687.0
2025-01-13 12:40:00,212.25,212.66,212.24,212.59,7427.0,210.0508,210.4565,210.0409,210.3873,7427.0
2025-01-13 12:50:00,212.55,212.75,212.32,212.75,21363.0,210.3477,210.5456,210.12,210.5456,21363.0
2025-01-13 13:00:00,212.77,212.94,212.35,212.91,9850.0,210.5654,210.7336,210.1497,210.7039,9850.0
2025-01-13 13:10:00,212.99,213.02,212.64,213.02,9703.0,210.7831,210.8128,210.4367,210.8128,9703.0
2025-01-13 13:20:00,212.86,213.51,212.82,213.34,7616.0,210.6545,211.2977,210.6149,211.1295,7616.0
2025-01-13 13:30:00,213.3,213.47,213.2,213.47,13575.0,211.0899,211.2581,210.9909,211.2581,13575.0
2025-01-13 13:40:00,213.36,213.63,213.33,213.63,11143.0,211.1493,211.4165,211.1196,211.4165,11143.0
2025-01-13 13:50:00,213.49,213.59,213.17,213.37,6174.0,211.2779,211.3769,210.9612,211.1592,6174.0
2025-01-13 14:00:00,213.31,213.37,212.72,213.09,9279.0,211.0998,211.1592,210.5159,210.8821,9279.0
2025-01-13 14:10:00,213.27,213.54,213.24,213.34,6798.0,211.0602,211.3274,211.0305,211.1295,6798.0
2025-01-13 14:20:00,213.28,213.43,212.99,213.31,10444.0,211.0701,211.2185,210.7831,211.0998,10444.0
2025-01-13 14:30:00,213.34,213.58,213.16,213.46,5074.0,211.1295,211.367,210.9513,211.2482,5074.0
2025-01-13 14:40:00,213.5,213.73,213.39,213.39,10795.0,211.2878,211.5154,211.179,211.179,10795.0
2025-01-13 14:50:00,213.38,213.96,213.37,213.92,10748.0,211.1691,211.7431,211.1592,211.7035,10748.0
2025-01-13 15:00:00,213.8,213.82,213.51,213.62,12005.0,211.5847,211.6045,211.2977,211.4066,12005.0
2025-01-13 15:10:00,213.61,213.95,213.55,213.86,16230.0,211.3967,211.7332,211.3373,211.6441,16230.0
2025-01-13 15:20:00,213.86,213.93,213.67,213.8,20934.0,211.6441,211.7134,211.4561,211.5847,20934.0
2025-01-13 15:30:00,213.8,213.88,213.61,213.78,20440.0,211.5847,211.6639,211.3967,211.5649,20440.0
2025-01-13 15:40:00,213.91,213.98,213.44,213.57,23797.0,211.6936,211.7628,211.2284,211.3571,23797.0
2025-01-13 15:50:00,213.61,214.12,213.59,213.81,70828.0,211.3967,211.9014,211.3769,211.5946,70828.0
2025-01-14 09:30:00,215.03,215.46,213.25,214.15,37100.0,212.802,213.2275,211.0404,211.9311,37100.0
2025-01-14 09:40:00,214.2,215.1,214.19,214.68,13409.0,211.9806,212.8712,211.9707,212.4556,13409.0
2025-01-14 09:50:00,214.67,214.71,214.45,214.71,6761.0,212.4457,212.4853,212.228,212.4853,6761.0
2025-01-14 10:00:00,214.61,215.2,214.61,214.84,8426.0,212.3863,212.9702,212.3863,212.6139,8426.0
2025-01-14 10:10:00,214.77,214.99,214.33,214.99,6160.0,212.5447,212.7624,212.1092,212.7624,6160.0
2025-01-14 10:20:00,214.85,215.57,214.84,215.15,9496.0,212.6238,213.3364,212.6139,212.9207,9496.0
2025-01-14 10:30:00,215.14,215.76,215.14,215.67,2754.0,212.9108,213.5244,212.9108,213.4353,2754.0
2025-01-14 10:40:00,215.68,215.99,215.47,215.85,11675.0,213.4452,213.752,213.2374,213.6135,11675.0
2025-01-14 10:50:00,215.85,215.85,215.21,215.24,4663.0,213.6135,213.6135,212.9801,213.0098,4663.0
2025-01-14 11:00:00,215.27,215.37,214.57,214.76,8496.0,213.0395,213.1384,212.3467,212.5348,8496.0
2025-01-14 11:10:00,214.76,214.8,214.39,214.54,6286.0,212.5348,212.5744,212.1686,212.317,6286.0
2025-01-14 11:20:00,214.43,214.69,214.23,214.33,6592.0,212.2082,212.4655,212.0103,212.1092,6592.0
2025-01-14 11:30:00,214.33,214.75,214.33,214.48,7443.0,212.1092,212.5249,212.1092,212.2577,7443.0
2025-01-14 11:40:00,214.47,214.61,213.87,213.87,11911.0,212.2478,212.3863,211.654,211.654,11911.0
2025-01-14 11:50:00,213.82,214.0,213.67,213.87,8589.0,211.6045,211.7826,211.4561,211.654,8589.0
2025-01-14 12:00:00,213.88,214.03,213.75,213.92,5179.0,211.6639,211.8123,211.5352,211.7035,5179.0
2025-01-14 12:10:00,213.92,214.06,213.79,213.99,6289.0,211.7035,211.842,211.5748,211.7727,6289.0
2025-01-14 12:20:00,213.99,214.17,213.77,214.17,8348.0,211.7727,211.9509,211.555,211.9509,8348.0
2025-01-14 12:30:00,214.17,214.25,213.9,214.24,9109.0,211.9509,212.0301,211.6837,212.0202,9109.0
2025-01-14 12:40:00,214.22,214.52,214.01,214.52,7329.0,212.0004,212.2973,211.7925,212.2973,7329.0
2025-01-14 12:50:00,214.46,214.87,214.46,214.67,4867.0,212.2379,212.6436,212.2379,212.4457,4867.0
2025-01-14 13:00:00,214.7,215.1,214.7,214.93,6190.0,212.4754,212.8712,212.4754,212.703,6190.0
2025-01-14 13:10:00,214.85,215.14,214.84,215.13,17716.0,212.6238,212.9108,212.6139,212.9009,17716.0
2025-01-14 13:20:00,215.1,215.31,215.05,215.22,7915.0,212.8712,213.0791,212.8218,212.99,7915.0
2025-01-14 13:30:00,215.22,215.42,215.05,215.38,4435.0,212.99,213.1879,212.8218,213.1483,4435.0
2025-01-14 13:40:00,215.42,215.61,215.36,215.6,4520.0,213.1879,213.376,213.1286,213.3661,4520.0
2025-01-14 13:50:00,215.58,215.61,215.17,215.17,5102.0,213.3463,213.376,212.9405,212.9405,5102.0
2025-01-14 14:00:00,215.1,215.11,214.68,214.68,4490.0,212.8712,212.8811,212.4556,212.4556,4490.0
2025-01-14 14:10:00,214.57,214.88,214.55,214.81,15591.0,212.3467,212.6535,212.3269,212.5842,15591.0
2025-01-14 14:20:00,214.81,214.95,214.57,214.63,13978.0,212.5842,212.7228,212.3467,212.4061,13978.0
2025-01-14 14:30:00,214.64,215.07,214.64,215.07,9588.0,212.416,212.8416,212.416,212.8416,9588.0
2025-01-14 14:40:00,214.98,215.2,214.98,215.03,9499.0,212.7525,212.9702,212.7525,212.802,9499.0
2025-01-14 14:50:00,214.98,215.01,214.5,214.5,18161.0,212.7525,212.7822,212.2775,212.2775,18161.0
2025-01-14 15:00:00,214.5,214.6,214.4,214.52,6019.0,212.2775,212.3764,212.1785,212.2973,6019.0
2025-01-14 15:10:00,214.52,214.88,214.51,214.87,9286.0,212.2973,212.6535,212.2874,212.6436,9286.0
2025-01-14 15:20:00,214.87,215.09,214.75,214.94,16723.0,212.6436,212.8613,212.5249,212.7129,16723.0
2025-01-14 15:30:00,214.99,215.04,214.54,214.58,25684.0,212.7624,212.8119,212.317,212.3566,25684.0
2025-01-14 15:40:00,214.58,215.1,214.53,215.04,23721.0,212.3566,212.8712,212.3072,212.8119,23721.0
2025-01-14 15:50:00,215.04,215.21,214.54,214.91,82364.0,212.8119,212.9801,212.317,212.6832,82364.0
2025-01-15 09:30:00,215.99,216.14,214.17,214.17,18818.0,213.752,213.9005,211.9509,211.9509,18818.0
2025-01-15 09:40:00,214.49,215.42,214.41,214.86,8693.0,212.2676,213.1879,212.1884,212.6337,8693.0
2025-01-15 09:50:00,214.94,215.32,214.62,215.32,6313.0,212.7129,213.089,212.3962,213.089,6313.0
2025-01-15 10:00:00,215.35,215.35,214.59,214.72,5719.0,213.1187,213.1187,212.3665,212.4952,5719.0
2025-01-15 10:10:00,214.81,214.81,214.33,214.41,14993.0,212.5842,212.5842,212.1092,212.1884,14993.0
2025-01-15 10:20:00,214.35,214.35,213.81,213.81,10032.0,212.129,212.129,211.5946,211.5946,10032.0
2025-01-15 10:30:00,213.81,214.08,213.3,213.37,7225.0,211.5946,211.8618,211.0899,211.1592,7225.0
2025-01-15 10:40:00,213.27,213.56,213.17,213.33,5900.0,211.0602,211.3472,210.9612,211.1196,5900.0
2025-01-15 10:50:00,213.33,213.66,213.18,213.52,6110.0,211.1196,211.4462,210.9711,211.3076,6110.0
2025-01-15 11:00:00,213.66,213.89,213.53,213.89,9025.0,211.4462,211.6738,211.3175,211.6738,9025.0
2025-01-15 11:10:00,213.91,213.98,213.43,213.48,7672.0,211.6936,211.7628,211.2185,211.268,7672.0
2025-01-15 11:20:00,213.48,213.84,213.29,213.73,5061.0,211.268,211.6243,211.08,211.5154,5061.0
2025-01-15 11:30:00,213.7,213.75,213.44,213.59,8041.0,211.4858,211.5352,211.2284,211.3769,8041.0
2025-01-15 11:40:00,213.59,213.6,213.15,213.4,14457.0,211.3769,211.3868,210.9414,211.1889,14457.0
2025-01-15 11:50:00,213.4,213.87,213.37,213.72,6868.0,211.1889,211.654,211.1592,211.5055,6868.0
2025-01-15 12:00:00,213.72,214.0,213.57,213.8,7437.0,211.5055,211.7826,211.3571,211.5847,7437.0
2025-01-15 12:10:00,213.8,214.11,213.2,213.2,12720.0,211.5847,211.8915,210.9909,210.9909,12720.0
2025-01-15 12:20:00,213.34,214.01,213.23,213.92,8309.0,211.1295,211.7925,211.0206,211.7035,8309.0
2025-01-15 12:30:00,213.82,214.09,213.73,213.99,3970.0,211.6045,211.8717,211.5154,211.7727,3970.0
2025-01-15 12:40:00,213.99,214.23,213.93,214.11,7611.0,211.7727,212.0103,211.7134,211.8915,7611.0
2025-01-15 12:50:00,214.12,214.22,213.83,214.0,11298.0,211.9014,212.0004,211.6144,211.7826,11298.0
2025-01-15 13:00:00,213.9,214.14,213.82,213.83,9279.0,211.6837,211.9212,211.6045,211.6144,9279.0
2025-01-15 13:10:00,213.8,213.92,213.6,213.67,7307.0,211.5847,211.7035,211.3868,211.4561,7307.0
2025-01-15 13:20:00,213.75,213.82,213.59,213.76,6503.0,211.5352,211.6045,211.3769,211.5451,6503.0
2025-01-15 13:30:00,213.76,213.83,213.62,213.76,5182.0,211.5451,211.6144,211.4066,211.5451,5182.0
2025-01-15 13:40:00,213.76,213.82,213.44,213.47,9183.0,211.5451,211.6045,211.2284,211.2581,9183.0
2025-01-15 13:50:00,213.56,213.56,213.1,213.22,10447.0,211.3472,211.3472,210.892,211.0107,10447.0
2025-01-15 14:00:00,213.16,213.52,213.15,213.25,7062.0,210.9513,211.3076,210.9414,211.0404,7062.0
2025-01-15 14:10:00,213.16,213.55,213.14,213.49,8508.0,210.9513,211.3373,210.9316,211.2779,8508.0
2025-01-15 14:20:00,213.47,213.47,213.13,213.42,12178.0,211.2581,211.2581,210.9217,211.2087,12178.0
2025-01-15 14:30:00,213.43,213.67,213.39,213.66,8816.0,211.2185,211.4561,211.179,211.4462,8816.0
2025-01-15 14:40:00,213.66,214.07,213.65,214.05,6687.0,211.4462,211.8519,211.4363,211.8321,6687.0
2025-01-15 14:50:00,214.06,214.06,213.9,213.91,11478.0,211.842,211.842,211.6837,211.6936,11478.0
2025-01-15 15:00:00,213.94,214.22,213.84,213.99,12989.0,211.7233,212.0004,211.6243,211.7727,12989.0
2025-01-15 15:10:00,213.99,214.3,213.91,214.02,16926.0,211.7727,212.0795,211.6936,211.8024,16926.0
2025-01-15 15:20:00,213.96,214.46,213.9,214.37,16998.0,211.7431,212.2379,211.6837,212.1488,16998.0
2025-01-15 15:30:00,214.3,214.54,214.0,214.0,34796.0,212.0795,212.317,211.7826,211.7826,34796.0
2025-01-15 15:40:00,214.05,214.26,213.89,214.11,31165.0,211.8321,212.0399,211.6738,211.8915,31165.0
2025-01-15 15:50:00,214.19,214.33,213.82,214.09,93018.0,211.9707,212.1092,211.6045,211.8717,93018.0
2025-01-16 09:30:00,213.6,215.38,213.57,214.94,18914.0,211.3868,213.1483,211.3571,212.7129,18914.0
2025-01-16 09:40:00,215.0,215.28,214.62,214.95,8011.0,212.7723,213.0494,212.3962,212.7228,8011.0
2025-01-16 09:50:00,214.92,215.52,214.91,215.13,8769.0,212.6931,213.2869,212.6832,212.9009,8769.0
2025-01-16 10:00:00,214.92,215.38,214.81,215.38,7049.0,212.6931,213.1483,212.5842,213.1483,7049.0
2025-01-16 10:10:00,215.44,215.78,215.03,215.53,12284.0,213.2077,213.5442,212.802,213.2968,12284.0
2025-01-16 10:20:00,215.5,215.72,215.23,215.48,7097.0,213.2671,213.4848,212.9999,213.2473,7097.0
2025-01-16 10:30:00,215.68,215.85,215.52,215.78,3945.0,213.4452,213.6135,213.2869,213.5442,3945.0
2025-01-16 10:40:00,215.74,216.35,215.74,216.29,2516.0,213.5046,214.1083,213.5046,214.0489,2516.0
2025-01-16 10:50:00,216.27,216.57,216.08,216.44,7270.0,214.0291,214.326,213.8411,214.1974,7270.0
2025-01-16 11:00:00,216.5,216.73,216.47,216.68,6240.0,214.2567,214.4844,214.227,214.4349,6240.0
2025-01-16 11:10:00,216.67,216.69,216.24,216.46,12943.0,214.425,214.4448,213.9994,214.2172,12943.0
2025-01-16 11:20:00,216.51,216.84,216.29,216.81,13199.0,214.2666,214.5932,214.0489,214.5635,13199.0
2025-01-16 11:30:00,216.83,216.95,216.73,216.93,4995.0,214.5833,214.7021,214.4844,214.6823,4995.0
2025-01-16 11:40:00,216.94,217.03,216.68,216.88,11110.0,214.6922,214.7812,214.4349,214.6328,11110.0
2025-01-16 11:50:00,216.98,217.03,216.87,217.02,5778.0,214.7318,214.7812,214.6229,214.7714,5778.0
2025-01-16 12:00:00,216.97,217.58,216.97,217.58,33500.0,214.7219,215.3255,214.7219,215.3255,33500.0
2025-01-16 12:10:00,217.58,217.58,217.04,217.15,7419.0,215.3255,215.3255,214.7911,214.9,7419.0
2025-01-16 12:20:00,217.07,217.12,216.92,217.05,6531.0,214.8208,214.8703,214.6724,214.801,6531.0
2025-01-16 12:30:00,217.05,217.18,216.74,216.85,15028.0,214.801,214.9297,214.4943,214.6031,15028.0
2025-01-16 12:40:00,216.86,217.12,216.85,216.92,6811.0,214.613,214.8703,214.6031,214.6724,6811.0
2025-01-16 12:50:00,216.94,217.0,216.69,216.84,4362.0,214.6922,214.7516,214.4448,214.5932,4362.0
2025-01-16 13:00:00,216.84,217.3,216.72,217.23,13702.0,214.5932,215.0484,214.4745,214.9792,13702.0
2025-01-16 13:10:00,217.31,217.72,217.31,217.72,12802.0,215.0583,215.4641,215.0583,215.4641,12802.0
2025-01-16 13:20:00,217.76,218.17,217.76,218.07,12930.0,215.5037,215.9094,215.5037,215.8105,12930.0
2025-01-16 13:30:00,218.1,218.1,217.89,217.94,8352.0,215.8402,215.8402,215.6323,215.6818,8352.0
2025-01-16 13:40:00,217.95,218.06,217.84,217.99,24049.0,215.6917,215.8006,215.5829,215.7313,24049.0
2025-01-16 13:50:00,218.07,218.2,217.67,217.95,20163.0,215.8105,215.9391,215.4146,215.6917,20163.0
2025-01-16 14:00:00,217.89,218.04,217.69,217.73,10651.0,215.6323,215.7808,215.4344,215.474,10651.0
2025-01-16 14:10:00,217.73,217.73,217.6,217.7,3414.0,215.474,215.474,215.3453,215.4443,3414.0
2025-01-16 14:20:00,217.7,217.89,217.42,217.85,18109.0,215.4443,215.6323,215.1672,215.5928,18109.0
2025-01-16 14:30:00,217.79,218.1,217.77,217.94,4689.0,215.5334,215.8402,215.5136,215.6818,4689.0
2025-01-16 14:40:00,217.93,218.06,217.68,217.68,13010.0,215.6719,215.8006,215.4245,215.4245,13010.0
2025-01-16 14:50:00,217.73,217.73,217.57,217.57,12501.0,215.474,215.474,215.3157,215.3157,12501.0
2025-01-16 15:00:00,217.55,217.55,217.24,217.44,3517.0,215.2959,215.2959,214.9891,215.187,3517.0
2025-01-16 15:10:00,217.44,217.52,217.09,217.14,10770.0,215.187,215.2662,214.8406,214.8901,10770.0
2025-01-16 15:20:00,217.11,217.37,216.79,216.93,14852.0,214.8604,215.1177,214.5437,214.6823,14852.0
2025-01-16 15:30:00,216.98,217.1,216.38,217.06,31037.0,214.7318,214.8505,214.138,214.8109,31037.0
2025-01-16 15:40:00,217.07,217.36,216.83,217.3,27929.0,214.8208,215.1078,214.5833,215.0484,27929.0
2025-01-16 15:50:00,217.37,218.52,217.37,218.46,105174.0,215.1177,216.2558,215.1177,216.1964,105174.0
2025-01-17 09:30:00,218.72,218.72,217.03,217.32,119585.0,216.4537,216.4537,214.7812,215.0682,119585.0
2025-01-17 09:40:00,217.5,218.67,217.46,218.67,6898.0,215.2464,216.4043,215.2068,216.4043,6898.0
2025-01-17 09:50:00,218.5,218.75,218.22,218.35,9403.0,216.236,216.4834,215.9589,216.0876,9403.0
2025-01-17 10:00:00,218.23,218.25,217.38,217.45,7846.0,215.9688,215.9886,215.1276,215.1969,7846.0
2025-01-17 10:10:00,217.64,217.76,217.23,217.54,4394.0,215.3849,215.5037,214.9792,215.286,4394.0
2025-01-17 10:20:00,217.58,218.01,217.52,217.89,4879.0,215.3255,215.7511,215.2662,215.6323,4879.0
2025-01-17 10:30:00,217.93,218.69,217.87,218.69,9595.0,215.6719,216.424,215.6125,216.424,9595.0
2025-01-17 10:40:00,218.67,219.1,218.56,219.1,4150.0,216.4043,216.8298,216.2954,216.8298,4150.0
2025-01-17 10:50:00,219.06,219.21,218.9,218.96,7604.0,216.7902,216.9387,216.6319,216.6912,7604.0
2025-01-17 11:00:00,219.03,219.37,218.83,219.35,5360.0,216.7605,217.097,216.5626,217.0772,5360.0
2025-01-17 11:10:00,219.26,219.3,218.78,218.89,5030.0,216.9881,217.0277,216.5131,216.622,5030.0
2025-01-17 11:20:00,218.79,219.02,218.7,218.7,4924.0,216.523,216.7506,216.4339,216.4339,4924.0
2025-01-17 11:30:00,218.72,218.96,218.66,218.66,7149.0,216.4537,216.6912,216.3944,216.3944,7149.0
2025-01-17 11:40:00,218.69,219.11,218.62,219.04,5904.0,216.424,216.8397,216.3548,216.7704,5904.0
2025-01-17 11:50:00,219.1,219.11,218.8,218.92,4104.0,216.8298,216.8397,216.5329,216.6517,4104.0
2025-01-17 12:00:00,218.86,218.92,218.4,218.52,7758.0,216.5923,216.6517,216.1371,216.2558,7758.0
2025-01-17 12:10:00,218.53,218.64,218.46,218.49,4559.0,216.2657,216.3746,216.1964,216.2261,4559.0
2025-01-17 12:20:00,218.5,218.5,218.15,218.2,4183.0,216.236,216.236,215.8896,215.9391,4183.0
2025-01-17 12:30:00,218.21,218.5,218.18,218.32,4309.0,215.949,216.236,215.9193,216.0579,4309.0
2025-01-17 12:40:00,218.24,218.46,218.24,218.46,5142.0,215.9787,216.1964,215.9787,216.1964,5142.0
2025-01-17 12:50:00,218.31,218.4,218.08,218.3,4191.0,216.048,216.1371,215.8204,216.0381,4191.0
2025-01-17 13:00:00,218.41,218.41,218.1,218.12,2575.0,216.1469,216.1469,215.8402,215.86,2575.0
2025-01-17 13:10:00,218.17,218.23,218.02,218.02,2552.0,215.9094,215.9688,215.761,215.761,2552.0
2025-01-17 13:20:00,218.02,218.11,218.0,218.02,3417.0,215.761,215.8501,215.7412,215.761,3417.0
2025-01-17 13:30:00,218.03,218.04,217.85,217.9,2214.0,215.7709,215.7808,215.5928,215.6422,2214.0
2025-01-17 13:40:00,217.97,218.05,217.86,218.04,3894.0,215.7115,215.7907,215.6026,215.7808,3894.0
2025-01-17 13:50:00,218.12,218.17,217.91,217.94,6282.0,215.86,215.9094,215.6521,215.6818,6282.0
2025-01-17 14:00:00,217.95,218.07,217.84,217.99,4338.0,215.6917,215.8105,215.5829,215.7313,4338.0
2025-01-17 14:10:00,217.99,218.25,217.83,218.03,17377.0,215.7313,215.9886,215.573,215.7709,17377.0
2025-01-17 14:20:00,218.04,218.33,218.04,218.2,3723.0,215.7808,216.0678,215.7808,215.9391,3723.0
2025-01-17 14:30:00,218.21,218.5,218.2,218.41,7026.0,215.949,216.236,215.9391,216.1469,7026.0
2025-01-17 14:40:00,218.4,218.5,218.25,218.25,3663.0,216.1371,216.236,215.9886,215.9886,3663.0
2025-01-17 14:50:00,218.18,218.27,218.06,218.06,8509.0,215.9193,216.0084,215.8006,215.8006,8509.0
2025-01-17 15:00:00,218.06,218.08,217.67,217.86,26528.0,215.8006,215.8204,215.4146,215.6026,26528.0
2025-01-17 15:10:00,217.98,218.13,217.96,218.13,6486.0,215.7214,215.8698,215.7016,215.8698,6486.0
2025-01-17 15:20:00,218.09,218.27,218.03,218.24,7169.0,215.8303,216.0084,215.7709,215.9787,7169.0
2025-01-17 15:30:00,218.18,218.38,218.1,218.11,13794.0,215.9193,216.1173,215.8402,215.8501,13794.0
2025-01-17 15:40:00,218.09,218.24,217.94,218.15,12260.0,215.8303,215.9787,215.6818,215.8896,12260.0
2025-01-17 15:50:00,218.15,218.42,218.11,218.23,42322.0,215.8896,216.1568,215.8501,215.9688,42322.0
2025-01-21 09:30:00,219.55,220.62,219.55,220.5,55000.0,217.2751,218.334,217.2751,218.2153,55000.0
2025-01-21 09:40:00,220.58,221.76,219.99,221.2,29013.0,218.2945,219.4622,217.7106,218.908,29013.0
2025-01-21 09:50:00,221.09,221.5,220.96,221.5,8646.0,218.7992,219.2049,218.6705,219.2049,8646.0
2025-01-21 10:00:00,221.24,221.64,220.7,220.79,12808.0,218.9476,219.3435,218.4132,218.5023,12808.0
2025-01-21 10:10:00,220.59,222.35,220.52,222.14,30506.0,218.3044,220.0461,218.2351,219.8383,30506.0
2025-01-21 10:20:00,222.19,222.19,221.75,222.06,27733.0,219.8878,219.8878,219.4523,219.7591,27733.0
2025-01-21 10:30:00,222.14,222.48,221.74,221.98,15039.0,219.8383,220.1748,219.4424,219.68,15039.0
2025-01-21 10:40:00,221.98,222.17,221.51,222.0,10111.0,219.68,219.868,219.2148,219.6997,10111.0
2025-01-21 10:50:00,222.06,223.05,221.94,222.62,24785.0,219.7591,220.7389,219.6404,220.3133,24785.0
2025-01-21 11:00:00,222.51,222.85,222.4,222.55,9063.0,220.2045,220.5409,220.0956,220.2441,9063.0
2025-01-21 11:10:00,222.65,223.37,222.64,223.22,9687.0,220.343,221.0556,220.3331,220.9071,9687.0
2025-01-21 11:20:00,223.35,223.7,223.13,223.7,10254.0,221.0358,221.3821,220.818,221.3821,10254.0
2025-01-21 11:30:00,223.69,224.24,223.6,223.99,13587.0,221.3722,221.9165,221.2832,221.6691,13587.0
2025-01-21 11:40:00,224.0,224.3,223.86,223.95,13505.0,221.679,221.9759,221.5405,221.6295,13505.0
2025-01-21 11:50:00,223.86,224.02,223.74,223.9,7840.0,221.5405,221.6988,221.4217,221.5801,7840.0
2025-01-21 12:00:00,223.9,224.24,223.9,224.06,10732.0,221.5801,221.9165,221.5801,221.7384,10732.0
2025-01-21 12:10:00,223.91,224.07,223.74,223.8,23708.0,221.59,221.7483,221.4217,221.4811,23708.0
2025-01-21 12:20:00,223.8,224.03,223.58,223.6,15116.0,221.4811,221.7087,221.2634,221.2832,15116.0
2025-01-21 12:30:00,223.52,223.73,223.33,223.36,16145.0,221.204,221.4118,221.016,221.0457,16145.0
2025-01-21 12:40:00,223.36,223.36,223.08,223.16,5775.0,221.0457,221.0457,220.7686,220.8477,5775.0
2025-01-21 12:50:00,223.21,223.28,222.98,223.02,7568.0,220.8972,220.9665,220.6696,220.7092,7568.0
2025-01-21 13:00:00,223.09,223.28,222.88,223.12,11215.0,220.7785,220.9665,220.5706,220.8081,11215.0
2025-01-21 13:10:00,223.08,223.08,222.57,222.8,10598.0,220.7686,220.7686,220.2638,220.4915,10598.0
2025-01-21 13:20:00,222.72,222.85,222.62,222.76,5192.0,220.4123,220.5409,220.3133,220.4519,5192.0
2025-01-21 13:30:00,222.7,223.27,222.7,223.2,14286.0,220.3925,220.9566,220.3925,220.8873,14286.0
2025-01-21 13:40:00,223.15,223.19,222.7,222.87,9307.0,220.8378,220.8774,220.3925,220.5607,9307.0
2025-01-21 13:50:00,222.99,223.15,222.82,222.94,10999.0,220.6795,220.8378,220.5113,220.63,10999.0
2025-01-21 14:00:00,222.84,222.95,222.73,222.82,7106.0,220.531,220.6399,220.4222,220.5113,7106.0
2025-01-21 14:10:00,222.94,222.99,222.35,222.46,15837.0,220.63,220.6795,220.0461,220.155,15837.0
2025-01-21 14:20:00,222.47,222.6,222.17,222.5,12511.0,220.1649,220.2935,219.868,220.1946,12511.0
2025-01-21 14:30:00,222.47,222.49,222.09,222.27,19994.0,220.1649,220.1847,219.7888,219.967,19994.0
2025-01-21 14:40:00,222.28,222.39,221.92,222.02,6355.0,219.9768,220.0857,219.6206,219.7195,6355.0
2025-01-21 14:50:00,222.03,222.71,222.03,222.58,15470.0,219.7294,220.4024,219.7294,220.2737,15470.0
2025-01-21 15:00:00,222.57,222.6,222.33,222.4,7839.0,220.2638,220.2935,220.0263,220.0956,7839.0
2025-01-21 15:10:00,222.37,222.6,222.24,222.57,12660.0,220.0659,220.2935,219.9373,220.2638,12660.0
2025-01-21 15:20:00,222.52,222.69,222.26,222.4,19041.0,220.2144,220.3826,219.9571,220.0956,19041.0
2025-01-21 15:30:00,222.33,222.61,222.22,222.53,22975.0,220.0263,220.3034,219.9175,220.2243,22975.0
2025-01-21 15:40:00,222.49,223.0,222.48,222.94,28698.0,220.1847,220.6894,220.1748,220.63,28698.0
2025-01-21 15:50:00,222.96,223.41,222.77,222.93,105342.0,220.6498,221.0951,220.4618,220.6201,105342.0
2025-01-22 09:30:00,221.58,221.58,218.79,218.93,23955.0,219.2841,219.2841,216.523,216.6616,23955.0
2025-01-22 09:40:00,218.81,219.42,218.62,218.7,11196.0,216.5428,217.1465,216.3548,216.4339,11196.0
2025-01-22 09:50:00,219.06,219.15,218.2,218.9,12330.0,216.7902,216.8793,215.9391,216.6319,12330.0
2025-01-22 10:00:00,218.92,220.22,218.66,220.21,56880.0,216.6517,217.9382,216.3944,217.9283,56880.0
2025-01-22 10:10:00,220.21,220.57,219.89,220.21,10751.0,217.9283,218.2846,217.6116,217.9283,10751.0
2025-01-22 10:20:00,220.22,220.48,219.87,220.23,6174.0,217.9382,218.1955,217.5918,217.9481,6174.0
2025-01-22 10:30:00,220.18,220.18,219.21,219.3,35154.0,217.8986,217.8986,216.9387,217.0277,35154.0
2025-01-22 10:40:00,219.21,219.82,218.97,219.79,13013.0,216.9387,217.5423,216.7011,217.5126,13013.0
2025-01-22 10:50:00,219.79,219.89,219.39,219.6,8421.0,217.5126,217.6116,217.1168,217.3246,8421.0
2025-01-22 11:00:00,219.62,219.69,219.09,219.19,4234.0,217.3444,217.4137,216.8199,216.9189,4234.0
2025-01-22 11:10:00,219.14,219.54,219.13,219.38,6188.0,216.8694,217.2652,216.8595,217.1069,6188.0
2025-01-22 11:20:00,219.34,219.87,219.27,219.87,10916.0,217.0673,217.5918,216.998,217.5918,10916.0
2025-01-22 11:30:00,219.91,220.17,219.85,220.06,5523.0,217.6314,217.8887,217.572,217.7799,5523.0
2025-01-22 11:40:00,220.05,220.49,220.05,220.35,8927.0,217.77,218.2054,217.77,218.0668,8927.0
2025-01-22 11:50:00,220.48,220.79,220.17,220.17,10751.0,218.1955,218.5023,217.8887,217.8887,10751.0
2025-01-22 12:00:00,220.25,220.33,220.07,220.17,5808.0,217.9679,218.0471,217.7897,217.8887,5808.0
2025-01-22 12:10:00,220.19,220.52,220.16,220.51,5052.0,217.9085,218.2351,217.8788,218.2252,5052.0
2025-01-22 12:20:00,220.51,220.51,219.99,220.15,8535.0,218.2252,218.2252,217.7106,217.8689,8535.0
2025-01-22 12:30:00,220.22,220.39,220.22,220.36,2511.0,217.9382,218.1064,217.9382,218.0767,2511.0
2025-01-22 12:40:00,220.28,220.31,219.94,219.94,10792.0,217.9976,218.0273,217.6611,217.6611,10792.0
2025-01-22 12:50:00,219.94,220.0,219.71,219.86,5688.0,217.6611,217.7205,217.4335,217.5819,5688.0
2025-01-22 13:00:00,219.74,219.88,219.49,219.88,9806.0,217.4632,217.6017,217.2158,217.6017,9806.0
2025-01-22 13:10:00,219.88,220.18,219.87,220.04,5027.0,217.6017,217.8986,217.5918,217.7601,5027.0
2025-01-22 13:20:00,219.96,220.35,219.95,220.35,8449.0,217.6809,218.0668,217.671,218.0668,8449.0
2025-01-22 13:30:00,220.36,220.37,220.1,220.25,7285.0,218.0767,218.0866,217.8194,217.9679,7285.0
2025-01-22 13:40:00,220.14,220.43,220.14,220.39,7766.0,217.859,218.146,217.859,218.1064,7766.0
2025-01-22 13:50:00,220.43,220.46,220.02,220.03,34689.0,218.146,218.1757,217.7403,217.7502,34689.0
2025-01-22 14:00:00,220.02,220.16,219.76,220.08,10186.0,217.7403,217.8788,217.483,217.7996,10186.0
2025-01-22 14:10:00,220.08,220.24,219.79,219.88,9775.0,217.7996,217.958,217.5126,217.6017,9775.0
2025-01-22 14:20:00,219.88,220.3,219.87,219.9,21777.0,217.6017,218.0174,217.5918,217.6215,21777.0
2025-01-22 14:30:00,220.0,220.39,219.96,220.36,6953.0,217.7205,218.1064,217.6809,218.0767,6953.0
2025-01-22 14:40:00,220.3,220.43,220.29,220.37,2208.0,218.0174,218.146,218.0075,218.0866,2208.0
2025-01-22 14:50:00,220.37,220.5,220.28,220.47,6872.0,218.0866,218.2153,217.9976,218.1856,6872.0
2025-01-22 15:00:00,220.46,220.55,220.3,220.55,2268.0,218.1757,218.2648,218.0174,218.2648,2268.0
2025-01-22 15:10:00,220.59,220.65,220.49,220.56,6505.0,218.3044,218.3637,218.2054,218.2747,6505.0
2025-01-22 15:20:00,220.63,220.88,220.59,220.69,8049.0,218.3439,218.5914,218.3044,218.4033,8049.0
2025-01-22 15:30:00,220.69,220.74,220.44,220.55,8076.0,218.4033,218.4528,218.1559,218.2648,8076.0
2025-01-22 15:40:00,220.58,220.67,220.48,220.5,25904.0,218.2945,218.3835,218.1955,218.2153,25904.0
2025-01-22 15:50:00,220.56,220.73,219.9,220.06,75380.0,218.2747,218.4429,217.6215,217.7799,75380.0
2025-01-23 09:30:00,221.83,222.83,221.14,221.75,13197.0,219.5315,220.5211,218.8487,219.4523,13197.0
2025-01-23 09:40:00,221.48,221.76,221.29,221.5,7123.0,219.1851,219.4622,218.9971,219.2049,7123.0
2025-01-23 09:50:00,221.5,221.76,220.98,220.99,9355.0,219.2049,219.4622,218.6903,218.7002,9355.0
2025-01-23 10:00:00,221.1,221.11,220.01,220.01,27477.0,218.8091,218.819,217.7304,217.7304,27477.0
2025-01-23 10:10:00,220.01,220.05,217.49,217.75,26622.0,217.7304,217.77,215.2365,215.4938,26622.0
2025-01-23 10:20:00,217.7,217.91,217.36,217.76,27112.0,215.4443,215.6521,215.1078,215.5037,27112.0
2025-01-23 10:30:00,217.7,218.54,217.59,218.17,6876.0,215.4443,216.2756,215.3354,215.9094,6876.0
2025-01-23 10:40:00,218.04,218.51,217.91,218.26,24187.0,215.7808,216.2459,215.6521,215.9985,24187.0
2025-01-23 10:50:00,218.34,219.45,218.34,219.44,7757.0,216.0777,217.1762,216.0777,217.1663,7757.0
2025-01-23 11:00:00,219.59,220.17,219.59,220.02,7749.0,217.3147,217.8887,217.3147,217.7403,7749.0
2025-01-23 11:10:00,220.02,220.22,219.71,219.86,11524.0,217.7403,217.9382,217.4335,217.5819,11524.0
2025-01-23 11:20:00,219.86,220.03,219.65,219.73,29392.0,217.5819,217.7502,217.3741,217.4533,29392.0
2025-01-23 11:30:00,219.79,219.79,219.15,219.24,10792.0,217.5126,217.5126,216.8793,216.9683,10792.0
2025-01-23 11:40:00,219.17,219.29,218.53,218.68,28832.0,216.8991,217.0178,216.2657,216.4142,28832.0
2025-01-23 11:50:00,218.59,218.64,218.3,218.5,10026.0,216.3251,216.3746,216.0381,216.236,10026.0
2025-01-23 12:00:00,218.47,218.76,218.46,218.75,21925.0,216.2063,216.4933,216.1964,216.4834,21925.0
2025-01-23 12:10:00,218.72,218.87,218.36,218.44,13637.0,216.4537,216.6022,216.0975,216.1766,13637.0
2025-01-23 12:20:00,218.56,218.82,218.21,218.76,10371.0,216.2954,216.5527,215.949,216.4933,10371.0
2025-01-23 12:30:00,218.84,219.06,218.81,218.96,8998.0,216.5725,216.7902,216.5428,216.6912,8998.0
2025-01-23 12:40:00,218.91,218.98,218.4,218.8,17143.0,216.6418,216.711,216.1371,216.5329,17143.0
2025-01-23 12:50:00,218.72,218.8,218.55,218.72,6774.0,216.4537,216.5329,216.2855,216.4537,6774.0
2025-01-23 13:00:00,218.79,219.08,218.72,219.06,12538.0,216.523,216.81,216.4537,216.7902,12538.0
2025-01-23 13:10:00,219.0,219.27,218.96,219.14,6809.0,216.7308,216.998,216.6912,216.8694,6809.0
2025-01-23 13:20:00,219.15,219.32,219.04,219.13,9988.0,216.8793,217.0475,216.7704,216.8595,9988.0
2025-01-23 13:30:00,219.22,220.0,219.21,219.86,43008.0,216.9486,217.7205,216.9387,217.5819,43008.0
2025-01-23 13:40:00,219.81,219.88,219.44,219.66,10912.0,217.5324,217.6017,217.1663,217.384,10912.0
2025-01-23 13:50:00,219.63,219.81,219.49,219.7,22572.0,217.3543,217.5324,217.2158,217.4236,22572.0
2025-01-23 14:00:00,219.69,219.8,219.36,219.51,14303.0,217.4137,217.5225,217.0871,217.2356,14303.0
2025-01-23 14:10:00,219.47,219.56,219.23,219.28,10380.0,217.196,217.285,216.9585,217.0079,10380.0
2025-01-23 14:20:00,219.37,219.44,219.18,219.23,15666.0,217.097,217.1663,216.909,216.9585,15666.0
2025-01-23 14:30:00,219.23,219.58,219.13,219.39,7419.0,216.9585,217.3048,216.8595,217.1168,7419.0
2025-01-23 14:40:00,219.49,219.49,219.27,219.37,7013.0,217.2158,217.2158,216.998,217.097,7013.0
2025-01-23 14:50:00,219.37,219.57,219.35,219.41,12570.0,217.097,217.2949,217.0772,217.1366,12570.0
2025-01-23 15:00:00,219.42,219.55,219.28,219.32,11677.0,217.1465,217.2751,217.0079,217.0475,11677.0
2025-01-23 15:10:00,219.33,219.53,219.21,219.29,13063.0,217.0574,217.2553,216.9387,217.0178,13063.0
2025-01-23 15:20:00,219.39,219.59,219.31,219.48,12701.0,217.1168,217.3147,217.0376,217.2059,12701.0
2025-01-23 15:30:00,219.57,219.6,219.26,219.52,21491.0,217.2949,217.3246,216.9881,217.2454,21491.0
2025-01-23 15:40:00,219.48,219.69,219.43,219.58,17943.0,217.2059,217.4137,217.1564,217.3048,17943.0
2025-01-23 15:50:00,219.63,220.03,219.37,219.87,118082.0,217.3543,217.7502,217.097,217.5918,118082.0
2025-01-24 09:30:00,219.12,219.68,219.08,219.48,10499.0,216.8496,217.4038,216.81,217.2059,10499.0
2025-01-24 09:40:00,219.45,220.18,219.06,219.06,8250.0,217.1762,217.8986,216.7902,216.7902,8250.0
2025-01-24 09:50:00,219.25,219.25,218.42,218.82,13788.0,216.9782,216.9782,216.1568,216.5527,13788.0
2025-01-24 10:00:00,218.69,218.84,218.27,218.68,9508.0,216.424,216.5725,216.0084,216.4142,9508.0
2025-01-24 10:10:00,218.66,218.79,218.33,218.56,12936.0,216.3944,216.523,216.0678,216.2954,12936.0
2025-01-24 10:20:00,218.46,218.7,218.32,218.58,11884.0,216.1964,216.4339,216.0579,216.3152,11884.0
2025-01-24 10:30:00,218.61,218.61,218.07,218.29,6817.0,216.3449,216.3449,215.8105,216.0282,6817.0
2025-01-24 10:40:00,218.34,218.69,218.34,218.5,5112.0,216.0777,216.424,216.0777,216.236,5112.0
2025-01-24 10:50:00,218.5,218.71,218.39,218.54,10472.0,216.236,216.4438,216.1272,216.2756,10472.0
2025-01-24 11:00:00,218.52,218.65,218.46,218.53,5529.0,216.2558,216.3845,216.1964,216.2657,5529.0
2025-01-24 11:10:00,218.56,218.75,218.49,218.59,10790.0,216.2954,216.4834,216.2261,216.3251,10790.0
2025-01-24 11:20:00,218.56,218.56,218.34,218.34,5904.0,216.2954,216.2954,216.0777,216.0777,5904.0
2025-01-24 11:30:00,218.42,219.26,218.42,219.12,15396.0,216.1568,216.9881,216.1568,216.8496,15396.0
2025-01-24 11:40:00,219.07,219.37,219.07,219.24,4473.0,216.8001,217.097,216.8001,216.9683,4473.0
2025-01-24 11:50:00,219.25,219.36,219.02,219.25,6028.0,216.9782,217.0871,216.7506,216.9782,6028.0
2025-01-24 12:00:00,219.17,219.3,218.74,218.83,6722.0,216.8991,217.0277,216.4735,216.5626,6722.0
2025-01-24 12:10:00,219.14,219.24,219.0,219.05,8385.0,216.8694,216.9683,216.7308,216.7803,8385.0
2025-01-24 12:20:00,219.05,219.28,218.96,219.23,6982.0,216.7803,217.0079,216.6912,216.9585,6982.0
2025-01-24 12:30:00,219.23,219.31,218.99,219.15,4500.0,216.9585,217.0376,216.7209,216.8793,4500.0
2025-01-24 12:40:00,219.24,219.32,219.07,219.16,3214.0,216.9683,217.0475,216.8001,216.8892,3214.0
2025-01-24 12:50:00,219.16,219.23,219.03,219.05,4227.0,216.8892,216.9585,216.7605,216.7803,4227.0
2025-01-24 13:00:00,219.05,219.24,219.03,219.19,7419.0,216.7803,216.9683,216.7605,216.9189,7419.0
2025-01-24 13:10:00,219.22,219.22,219.12,219.16,9508.0,216.9486,216.9486,216.8496,216.8892,9508.0
2025-01-24 13:20:00,219.15,219.23,218.94,219.03,15566.0,216.8793,216.9585,216.6715,216.7605,15566.0
2025-01-24 13:30:00,219.03,219.33,218.98,219.33,7833.0,216.7605,217.0574,216.711,217.0574,7833.0
2025-01-24 13:40:00,219.34,219.34,219.07,219.08,5931.0,217.0673,217.0673,216.8001,216.81,5931.0
2025-01-24 13:50:00,219.07,219.15,218.83,218.99,8192.0,216.8001,216.8793,216.5626,216.7209,8192.0
2025-01-24 14:00:00,219.09,219.15,219.0,219.06,4775.0,216.8199,216.8793,216.7308,216.7902,4775.0
2025-01-24 14:10:00,219.01,219.14,218.79,218.94,7446.0,216.7407,216.8694,216.523,216.6715,7446.0
2025-01-24 14:20:00,218.95,219.09,218.82,219.05,16921.0,216.6814,216.8199,216.5527,216.7803,16921.0
2025-01-24 14:30:00,218.98,219.11,218.75,218.86,6053.0,216.711,216.8397,216.4834,216.5923,6053.0
2025-01-24 14:40:00,218.94,219.05,218.82,219.05,5839.0,216.6715,216.7803,216.5527,216.7803,5839.0
2025-01-24 14:50:00,219.0,219.13,218.97,219.05,7518.0,216.7308,216.8595,216.7011,216.7803,7518.0
2025-01-24 15:00:00,219.1,219.18,218.74,218.95,13381.0,216.8298,216.909,216.4735,216.6814,13381.0
2025-01-24 15:10:00,218.92,218.99,218.75,218.96,6704.0,216.6517,216.7209,216.4834,216.6912,6704.0
2025-01-24 15:20:00,218.96,219.07,218.74,219.01,15109.0,216.6912,216.8001,216.4735,216.7407,15109.0
2025-01-24 15:30:00,219.01,219.06,218.74,218.84,22832.0,216.7407,216.7902,216.4735,216.5725,22832.0
2025-01-24 15:40:00,218.8,219.01,218.69,218.7,31625.0,216.5329,216.7407,216.424,216.4339,31625.0
2025-01-24 15:50:00,218.64,218.81,218.43,218.63,89184.0,216.3746,216.5428,216.1667,216.3647,89184.0
2025-01-27 09:30:00,220.99,222.58,220.68,222.45,57961.0,218.7002,220.2737,218.3934,220.1451,57961.0
2025-01-27 09:40:00,222.21,222.97,221.27,221.31,16086.0,219.9076,220.6597,218.9773,219.0169,16086.0
2025-01-27 09:50:00,221.6,222.21,221.29,222.21,3885.0,219.3039,219.9076,218.9971,219.9076,3885.0
2025-01-27 10:00:00,222.17,222.24,221.01,221.38,34770.0,219.868,219.9373,218.72,219.0862,34770.0
2025-01-27 10:10:00,221.34,222.0,221.23,221.99,5210.0,219.0466,219.6997,218.9377,219.6899,5210.0
2025-01-27 10:20:00,221.8,222.06,221.25,221.35,7615.0,219.5018,219.7591,218.9575,219.0565,7615.0
2025-01-27 10:30:00,221.31,221.31,220.59,221.01,6124.0,219.0169,219.0169,218.3044,218.72,6124.0
2025-01-27 10:40:00,220.65,220.98,220.29,220.31,9376.0,218.3637,218.6903,218.0075,218.0273,9376.0
2025-01-27 10:50:00,220.33,220.53,220.08,220.27,3847.0,218.0471,218.245,217.7996,217.9877,3847.0
2025-01-27 11:00:00,220.28,220.47,220.09,220.31,9460.0,217.9976,218.1856,217.8095,218.0273,9460.0
2025-01-27 11:10:00,220.18,220.25,219.82,220.15,7468.0,217.8986,217.9679,217.5423,217.8689,7468.0
2025-01-27 11:20:00,220.11,220.63,219.94,220.55,10979.0,217.8293,218.3439,217.6611,218.2648,10979.0
2025-01-27 11:30:00,220.53,220.75,220.39,220.58,5983.0,218.245,218.4627,218.1064,218.2945,5983.0
2025-01-27 11:40:00,220.61,220.75,220.16,220.5,16048.0,218.3242,218.4627,217.8788,218.2153,16048.0
2025-01-27 11:50:00,220.5,221.11,220.33,221.06,15029.0,218.2153,218.819,218.0471,218.7695,15029.0
2025-01-27 12:00:00,221.06,221.29,220.97,221.13,13923.0,218.7695,218.9971,218.6804,218.8388,13923.0
2025-01-27 12:10:00,221.13,221.33,220.98,221.21,5984.0,218.8388,219.0367,218.6903,218.9179,5984.0
2025-01-27 12:20:00,221.24,221.64,221.19,221.64,9244.0,218.9476,219.3435,218.8981,219.3435,9244.0
2025-01-27 12:30:00,221.64,222.05,221.54,221.81,27444.0,219.3435,219.7492,219.2445,219.5117,27444.0
2025-01-27 12:40:00,221.88,222.34,221.69,221.74,5987.0,219.581,220.0362,219.393,219.4424,5987.0
2025-01-27 12:50:00,221.67,221.78,221.43,221.58,4321.0,219.3732,219.482,219.1357,219.2841,4321.0
2025-01-27 13:00:00,221.75,221.75,221.45,221.5,5181.0,219.4523,219.4523,219.1554,219.2049,5181.0
2025-01-27 13:10:00,221.58,221.8,221.49,221.72,12253.0,219.2841,219.5018,219.195,219.4227,12253.0
2025-01-27 13:20:00,221.72,222.26,221.65,222.2,13794.0,219.4227,219.9571,219.3534,219.8977,13794.0
2025-01-27 13:30:00,222.2,222.31,221.72,221.78,12577.0,219.8977,220.0065,219.4227,219.482,12577.0
2025-01-27 13:40:00,221.82,222.37,221.8,222.25,9523.0,219.5216,220.0659,219.5018,219.9472,9523.0
2025-01-27 13:50:00,222.21,222.61,222.13,222.59,20062.0,219.9076,220.3034,219.8284,220.2836,20062.0
2025-01-27 14:00:00,222.61,222.98,222.6,222.98,16387.0,220.3034,220.6696,220.2935,220.6696,16387.0
2025-01-27 14:10:00,222.88,223.48,222.85,223.44,8062.0,220.5706,221.1644,220.5409,221.1248,8062.0
2025-01-27 14:20:00,223.5,223.76,223.34,223.66,8555.0,221.1842,221.4415,221.0259,221.3425,8555.0
2025-01-27 14:30:00,223.66,224.0,223.54,223.87,8820.0,221.3425,221.679,221.2238,221.5504,8820.0
2025-01-27 14:40:00,223.99,223.99,223.55,223.57,5915.0,221.6691,221.6691,221.2337,221.2535,5915.0
2025-01-27 14:50:00,223.55,223.76,223.22,223.26,12903.0,221.2337,221.4415,220.9071,220.9467,12903.0
2025-01-27 15:00:00,223.16,223.41,222.57,222.57,8231.0,220.8477,221.0951,220.2638,220.2638,8231.0
2025-01-27 15:10:00,222.44,222.68,222.26,222.51,17442.0,220.1352,220.3727,219.9571,220.2045,17442.0
2025-01-27 15:20:00,222.52,222.8,222.47,222.62,15023.0,220.2144,220.4915,220.1649,220.3133,15023.0
2025-01-27 15:30:00,222.63,222.63,222.12,222.18,26044.0,220.3232,220.3232,219.8185,219.8779,26044.0
2025-01-27 15:40:00,222.23,222.38,221.8,221.9,16355.0,219.9274,220.0758,219.5018,219.6008,16355.0
2025-01-27 15:50:00,221.9,222.49,221.77,222.33,118541.0,219.6008,220.1847,219.4721,220.0263,118541.0
2025-01-28 09:30:00,221.95,223.8,221.5,221.51,18361.0,219.6503,221.4811,219.2049,219.2148,18361.0
2025-01-28 09:40:00,221.75,221.96,219.24,219.41,11394.0,219.4523,219.6602,216.9683,217.1366,11394.0
2025-01-28 09:50:00,219.23,219.23,217.54,217.94,12519.0,216.9585,216.9585,215.286,215.6818,12519.0
2025-01-28 10:00:00,217.9,219.05,217.34,219.03,25050.0,215.6422,216.7803,215.088,216.7605,25050.0
2025-01-28 10:10:00,218.92,218.92,218.15,218.55,26085.0,216.6517,216.6517,215.8896,216.2855,26085.0
2025-01-28 10:20:00,218.57,218.86,218.27,218.27,4474.0,216.3053,216.5923,216.0084,216.0084,4474.0
2025-01-28 10:30:00,218.26,218.56,217.89,218.02,16794.0,215.9985,216.2954,215.6323,215.761,16794.0
2025-01-28 10:40:00,218.03,218.11,217.69,217.98,10339.0,215.7709,215.8501,215.4344,215.7214,10339.0
2025-01-28 10:50:00,217.98,219.05,217.98,219.0,9097.0,215.7214,216.7803,215.7214,216.7308,9097.0
2025-01-28 11:00:00,219.21,219.45,217.95,218.15,10520.0,216.9387,217.1762,215.6917,215.8896,10520.0
2025-01-28 11:10:00,218.3,218.39,217.1,217.2,15478.0,216.0381,216.1272,214.8505,214.9495,15478.0
2025-01-28 11:20:00,217.07,217.23,216.33,216.33,10130.0,214.8208,214.9792,214.0885,214.0885,10130.0
2025-01-28 11:30:00,216.28,216.52,215.53,215.74,17347.0,214.039,214.2765,213.2968,213.5046,17347.0
2025-01-28 11:40:00,215.75,215.86,215.49,215.6,8803.0,213.5145,213.6234,213.2572,213.3661,8803.0
2025-01-28 11:50:00,215.59,215.7,215.08,215.6,11527.0,213.3562,213.465,212.8515,213.3661,11527.0
2025-01-28 12:00:00,215.67,215.67,214.58,214.62,18339.0,213.4353,213.4353,212.3566,212.3962,18339.0
2025-01-28 12:10:00,214.75,215.17,214.69,214.69,8555.0,212.5249,212.9405,212.4655,212.4655,8555.0
2025-01-28 12:20:00,214.69,214.72,214.11,214.67,25475.0,212.4655,212.4952,211.8915,212.4457,25475.0
2025-01-28 12:30:00,214.88,215.35,214.88,215.05,7234.0,212.6535,213.1187,212.6535,212.8218,7234.0
2025-01-28 12:40:00,215.16,215.34,214.97,215.26,15953.0,212.9306,213.1088,212.7426,213.0296,15953.0
2025-01-28 12:50:00,215.24,215.67,215.23,215.6,33920.0,213.0098,213.4353,212.9999,213.3661,33920.0
2025-01-28 13:00:00,215.68,215.81,215.44,215.51,11039.0,213.4452,213.5739,213.2077,213.277,11039.0
2025-01-28 13:10:00,215.5,215.67,215.36,215.57,11227.0,213.2671,213.4353,213.1286,213.3364,11227.0
2025-01-28 13:20:00,215.49,215.78,215.27,215.31,11835.0,213.2572,213.5442,213.0395,213.0791,11835.0
2025-01-28 13:30:00,215.3,215.67,215.29,215.41,9463.0,213.0692,213.4353,213.0593,213.178,9463.0
2025-01-28 13:40:00,215.39,215.39,215.2,215.22,7038.0,213.1582,213.1582,212.9702,212.99,7038.0
2025-01-28 13:50:00,215.3,215.31,215.0,215.0,10053.0,213.0692,213.0791,212.7723,212.7723,10053.0
2025-01-28 14:00:00,215.0,215.0,214.05,214.11,24170.0,212.7723,212.7723,211.8321,211.8915,24170.0
2025-01-28 14:10:00,214.08,214.13,213.81,214.12,16077.0,211.8618,211.9113,211.5946,211.9014,16077.0
2025-01-28 14:20:00,214.07,214.1,213.18,213.19,28388.0,211.8519,211.8816,210.9711,210.981,28388.0
2025-01-28 14:30:00,213.23,213.6,213.19,213.34,26632.0,211.0206,211.3868,210.981,211.1295,26632.0
2025-01-28 14:40:00,213.25,213.57,212.81,213.28,27933.0,211.0404,211.3571,210.605,211.0701,27933.0
2025-01-28 14:50:00,213.27,213.85,213.16,213.77,15782.0,211.0602,211.6342,210.9513,211.555,15782.0
2025-01-28 15:00:00,213.78,214.11,213.7,214.0,20528.0,211.5649,211.8915,211.4858,211.7826,20528.0
2025-01-28 15:10:00,213.94,214.09,213.59,213.95,21877.0,211.7233,211.8717,211.3769,211.7332,21877.0
2025-01-28 15:20:00,213.94,213.94,213.26,213.28,32390.0,211.7233,211.7233,211.0503,211.0701,32390.0
2025-01-28 15:30:00,213.27,213.89,213.12,213.89,39407.0,211.0602,211.6738,210.9118,211.6738,39407.0
2025-01-28 15:40:00,213.89,213.89,213.31,213.48,36983.0,211.6738,211.6738,211.0998,211.268,36983.0
2025-01-28 15:50:00,213.47,213.81,213.14,213.22,136181.0,211.2581,211.5946,210.9316,211.0107,136181.0
2025-01-29 09:30:00,213.91,215.92,212.81,214.84,37066.0,211.6936,213.6827,210.605,212.6139,37066.0
2025-01-29 09:40:00,214.96,215.43,214.71,215.05,34000.0,212.7327,213.1978,212.4853,212.8218,34000.0
2025-01-29 09:50:00,215.06,215.26,214.31,214.31,15407.0,212.8317,213.0296,212.0894,212.0894,15407.0
2025-01-29 10:00:00,214.49,214.65,214.08,214.09,22922.0,212.2676,212.4259,211.8618,211.8717,22922.0
2025-01-29 10:10:00,214.01,214.21,213.18,213.44,17604.0,211.7925,211.9905,210.9711,211.2284,17604.0
2025-01-29 10:20:00,213.55,213.58,212.92,212.99,5739.0,211.3373,211.367,210.7138,210.7831,5739.0
2025-01-29 10:30:00,212.87,213.65,212.54,213.55,9596.0,210.6644,211.4363,210.3378,211.3373,9596.0
2025-01-29 10:40:00,213.5,213.72,213.14,213.33,15895.0,211.2878,211.5055,210.9316,211.1196,15895.0
2025-01-29 10:50:00,213.31,213.37,212.7,212.74,20949.0,211.0998,211.1592,210.4961,210.5357,20949.0
2025-01-29 11:00:00,212.75,212.78,212.12,212.64,14018.0,210.5456,210.5753,209.9221,210.4367,14018.0
2025-01-29 11:10:00,212.47,212.56,211.87,212.03,11114.0,210.2685,210.3576,209.6747,209.8331,11114.0
2025-01-29 11:20:00,211.89,212.18,211.76,211.99,14184.0,209.6945,209.9815,209.5659,209.7935,14184.0
2025-01-29 11:30:00,212.04,212.18,211.91,212.02,7709.0,209.843,209.9815,209.7143,209.8232,7709.0
2025-01-29 11:40:00,212.09,212.64,212.03,212.54,12330.0,209.8924,210.4367,209.8331,210.3378,12330.0
2025-01-29 11:50:00,212.59,212.9,212.4,212.5,17017.0,210.3873,210.694,210.1992,210.2982,17017.0
2025-01-29 12:00:00,212.51,212.96,212.5,212.84,10801.0,210.3081,210.7534,210.2982,210.6347,10801.0
2025-01-29 12:10:00,212.84,213.3,212.81,213.07,6948.0,210.6347,211.0899,210.605,210.8623,6948.0
2025-01-29 12:20:00,212.9,213.15,212.82,212.88,7218.0,210.694,210.9414,210.6149,210.6742,7218.0
2025-01-29 12:30:00,213.04,213.04,212.63,212.63,8291.0,210.8326,210.8326,210.4268,210.4268,8291.0
2025-01-29 12:40:00,212.63,212.95,212.63,212.9,8499.0,210.4268,210.7435,210.4268,210.694,8499.0
2025-01-29 12:50:00,212.92,213.21,212.92,213.11,6720.0,210.7138,211.0008,210.7138,210.9019,6720.0
2025-01-29 13:00:00,213.12,213.12,212.53,212.68,22315.0,210.9118,210.9118,210.3279,210.4763,22315.0
2025-01-29 13:10:00,212.82,212.98,212.58,212.63,6785.0,210.6149,210.7732,210.3774,210.4268,6785.0
2025-01-29 13:20:00,212.62,212.96,212.56,212.72,13340.0,210.4169,210.7534,210.3576,210.5159,13340.0
2025-01-29 13:30:00,212.75,212.8,212.4,212.42,9932.0,210.5456,210.5951,210.1992,210.219,9932.0
2025-01-29 13:40:00,212.38,212.74,212.36,212.61,11132.0,210.1794,210.5357,210.1596,210.407,11132.0
2025-01-29 13:50:00,212.58,212.71,212.48,212.5,10532.0,210.3774,210.506,210.2784,210.2982,10532.0
2025-01-29 14:00:00,212.49,212.66,211.5,211.73,9525.0,210.2883,210.4565,209.3085,209.5362,9525.0
2025-01-29 14:10:00,211.62,211.72,211.42,211.62,24481.0,209.4273,209.5263,209.2294,209.4273,24481.0
2025-01-29 14:20:00,211.62,211.75,211.44,211.44,27031.0,209.4273,209.556,209.2492,209.2492,27031.0
2025-01-29 14:30:00,211.44,212.19,211.44,211.94,34318.0,209.2492,209.9914,209.2492,209.744,34318.0
2025-01-29 14:40:00,212.07,212.41,211.65,212.0,19893.0,209.8726,210.2091,209.457,209.8034,19893.0
2025-01-29 14:50:00,212.06,212.35,211.85,212.12,18007.0,209.8627,210.1497,209.6549,209.9221,18007.0
2025-01-29 15:00:00,212.2,212.26,211.61,211.9,37753.0,210.0013,210.0607,209.4174,209.7044,37753.0
2025-01-29 15:10:00,211.91,212.27,211.6,211.99,23529.0,209.7143,210.0706,209.4075,209.7935,23529.0
2025-01-29 15:20:00,211.99,212.56,211.99,212.47,26899.0,209.7935,210.3576,209.7935,210.2685,26899.0
2025-01-29 15:30:00,212.45,212.45,211.52,211.52,39359.0,210.2487,210.2487,209.3283,209.3283,39359.0
2025-01-29 15:40:00,211.63,212.08,211.57,211.93,51865.0,209.4372,209.8825,209.3778,209.7341,51865.0
2025-01-29 15:50:00,212.01,212.56,211.7,212.08,123817.0,209.8133,210.3576,209.5065,209.8825,123817.0
2025-01-30 09:30:00,207.4,212.71,206.02,211.71,70186.0,205.251,210.506,203.8853,209.5164,70186.0
2025-01-30 09:40:00,211.7,212.33,210.61,212.29,51086.0,209.5065,210.1299,208.4278,210.0904,51086.0
2025-01-30 09:50:00,212.33,213.26,211.77,211.95,24640.0,210.1299,211.0503,209.5757,209.7539,24640.0
2025-01-30 10:00:00,211.9,211.95,210.27,210.28,30897.0,209.7044,209.7539,208.0913,208.1012,30897.0
2025-01-30 10:10:00,210.28,210.91,209.49,210.91,29009.0,208.1012,208.7247,207.3194,208.7247,29009.0
2025-01-30 10:20:00,210.48,210.72,208.87,208.97,19727.0,208.2991,208.5366,206.7058,206.8048,19727.0
2025-01-30 10:30:00,208.96,210.32,208.95,209.51,13617.0,206.7949,208.1408,206.785,207.3392,13617.0
2025-01-30 10:40:00,209.48,210.03,209.05,209.32,10995.0,207.3095,207.8538,206.8839,207.1511,10995.0
2025-01-30 10:50:00,209.28,209.37,208.4,208.43,24923.0,207.1115,207.2006,206.2407,206.2704,24923.0
2025-01-30 11:00:00,208.59,209.33,208.44,209.17,32091.0,206.4287,207.161,206.2803,207.0027,32091.0
2025-01-30 11:10:00,209.19,209.39,207.92,208.56,23180.0,207.0225,207.2204,205.7656,206.399,23180.0
2025-01-30 11:20:00,208.24,210.0,208.23,208.9,34373.0,206.0823,207.8241,206.0724,206.7355,34373.0
2025-01-30 11:30:00,209.06,209.18,208.04,208.59,14773.0,206.8938,207.0126,205.8844,206.4287,14773.0
2025-01-30 11:40:00,208.66,208.78,208.26,208.54,7355.0,206.498,206.6167,206.1021,206.3792,7355.0
2025-01-30 11:50:00,208.76,208.76,208.26,208.36,11090.0,206.5969,206.5969,206.1021,206.2011,11090.0
2025-01-30 12:00:00,208.46,208.64,207.7,207.82,17910.0,206.3,206.4782,205.5479,205.6667,17910.0
2025-01-30 12:10:00,207.82,208.08,207.29,207.4,15428.0,205.6667,205.924,205.1422,205.251,15428.0
2025-01-30 12:20:00,207.46,207.8,207.34,207.73,8378.0,205.3104,205.6469,205.1916,205.5776,8378.0
2025-01-30 12:30:00,207.73,208.6,207.72,208.4,9911.0,205.5776,206.4386,205.5677,206.2407,9911.0
2025-01-30 12:40:00,208.39,208.72,208.14,208.48,12591.0,206.2308,206.5574,205.9834,206.3198,12591.0
2025-01-30 12:50:00,208.3,208.67,208.19,208.61,6589.0,206.1417,206.5079,206.0328,206.4485,6589.0
2025-01-30 13:00:00,208.53,209.62,208.53,209.62,11874.0,206.3693,207.448,206.3693,207.448,11874.0
2025-01-30 13:10:00,209.5,209.79,209.3,209.31,9850.0,207.3293,207.6163,207.1313,207.1412,9850.0
2025-01-30 13:20:00,209.49,210.02,209.32,210.02,9964.0,207.3194,207.8439,207.1511,207.8439,9964.0
2025-01-30 13:30:00,210.04,210.27,209.49,209.53,13185.0,207.8637,208.0913,207.3194,207.359,13185.0
2025-01-30 13:40:00,209.76,209.83,209.29,209.66,8266.0,207.5866,207.6558,207.1214,207.4876,8266.0
2025-01-30 13:50:00,209.56,210.24,209.45,210.1,8902.0,207.3886,208.0616,207.2798,207.9231,8902.0
2025-01-30 14:00:00,210.11,210.35,209.77,210.09,8883.0,207.9329,208.1705,207.5965,207.9132,8883.0
2025-01-30 14:10:00,210.09,210.22,209.82,209.89,8122.0,207.9132,208.0418,207.646,207.7152,8122.0
2025-01-30 14:20:00,209.89,209.89,209.11,209.11,11310.0,207.7152,207.7152,206.9433,206.9433,11310.0
2025-01-30 14:30:00,209.2,209.31,208.91,209.0,10764.0,207.0324,207.1412,206.7454,206.8344,10764.0
2025-01-30 14:40:00,208.9,208.91,208.42,208.89,16567.0,206.7355,206.7454,206.2605,206.7256,16567.0
2025-01-30 14:50:00,209.04,209.28,208.9,209.28,10490.0,206.874,207.1115,206.7355,207.1115,10490.0
2025-01-30 15:00:00,209.27,209.95,209.27,209.95,12128.0,207.1017,207.7746,207.1017,207.7746,12128.0
2025-01-30 15:10:00,209.91,209.95,209.56,209.76,13821.0,207.735,207.7746,207.3886,207.5866,13821.0
2025-01-30 15:20:00,209.69,210.66,209.65,210.62,27446.0,207.5173,208.4772,207.4777,208.4377,27446.0
2025-01-30 15:30:00,210.62,210.92,209.68,209.68,28959.0,208.4377,208.7346,207.5074,207.5074,28959.0
2025-01-30 15:40:00,209.65,209.7,208.88,209.59,38359.0,207.4777,207.5272,206.7157,207.4183,38359.0
2025-01-30 15:50:00,209.43,212.07,209.33,211.98,177944.0,207.26,209.8726,207.161,209.7836,177944.0
2025-01-31 09:30:00,210.55,211.88,209.64,209.64,29238.0,208.3684,209.6846,207.4678,207.4678,29238.0
2025-01-31 09:40:00,209.46,210.84,209.13,209.87,12049.0,207.2897,208.6554,206.9631,207.6954,12049.0
2025-01-31 09:50:00,209.98,210.14,209.34,209.8,17433.0,207.8043,207.9626,207.1709,207.6262,17433.0
2025-01-31 10:00:00,209.79,210.6,209.68,210.38,13759.0,207.6163,208.4179,207.5074,208.2002,13759.0
2025-01-31 10:10:00,210.46,211.2,210.16,211.06,11397.0,208.2793,209.0117,207.9824,208.8731,11397.0
2025-01-31 10:20:00,211.03,211.77,211.02,211.49,9067.0,208.8434,209.5757,208.8335,209.2986,9067.0
2025-01-31 10:30:00,211.63,211.76,211.11,211.12,12126.0,209.4372,209.5659,208.9226,208.9325,12126.0
2025-01-31 10:40:00,211.19,211.81,211.15,211.77,7563.0,209.0018,209.6153,208.9622,209.5757,7563.0
2025-01-31 10:50:00,211.78,212.3,211.39,212.05,44761.0,209.5856,210.1003,209.1997,209.8528,44761.0
2025-01-31 11:00:00,212.21,212.85,212.19,212.78,20312.0,210.0112,210.6446,209.9914,210.5753,20312.0
2025-01-31 11:10:00,212.82,212.99,212.82,212.89,7307.0,210.6149,210.7831,210.6149,210.6841,7307.0
2025-01-31 11:20:00,212.89,213.14,212.85,212.85,19504.0,210.6841,210.9316,210.6446,210.6446,19504.0
2025-01-31 11:30:00,212.84,212.89,212.52,212.68,8604.0,210.6347,210.6841,210.318,210.4763,8604.0
2025-01-31 11:40:00,212.58,212.72,212.16,212.48,10621.0,210.3774,210.5159,209.9617,210.2784,10621.0
2025-01-31 11:50:00,212.59,212.7,212.47,212.53,6553.0,210.3873,210.4961,210.2685,210.3279,6553.0
2025-01-31 12:00:00,212.54,212.89,212.54,212.77,9193.0,210.3378,210.6841,210.3378,210.5654,9193.0
2025-01-31 12:10:00,212.89,212.89,212.38,212.52,9668.0,210.6841,210.6841,210.1794,210.318,9668.0
2025-01-31 12:20:00,212.66,213.03,212.66,213.03,4099.0,210.4565,210.8227,210.4565,210.8227,4099.0
2025-01-31 12:30:00,213.13,213.42,213.08,213.29,6699.0,210.9217,211.2087,210.8722,211.08,6699.0
2025-01-31 12:40:00,213.23,213.5,213.15,213.15,8812.0,211.0206,211.2878,210.9414,210.9414,8812.0
2025-01-31 12:50:00,213.11,213.32,213.08,213.15,4554.0,210.9019,211.1097,210.8722,210.9414,4554.0
2025-01-31 13:00:00,213.08,213.16,212.99,213.01,3591.0,210.8722,210.9513,210.7831,210.8029,3591.0
2025-01-31 13:10:00,213.07,213.12,212.63,212.64,4954.0,210.8623,210.9118,210.4268,210.4367,4954.0
2025-01-31 13:20:00,212.59,212.64,212.13,212.13,4499.0,210.3873,210.4367,209.932,209.932,4499.0
2025-01-31 13:30:00,212.07,212.11,211.65,211.79,10491.0,209.8726,209.9122,209.457,209.5955,10491.0
2025-01-31 13:40:00,211.88,212.14,211.87,212.14,6797.0,209.6846,209.9419,209.6747,209.9419,6797.0
2025-01-31 13:50:00,212.17,212.24,211.42,211.62,20986.0,209.9716,210.0409,209.2294,209.4273,20986.0
2025-01-31 14:00:00,211.61,211.79,211.09,211.16,8680.0,209.4174,209.5955,208.9028,208.9721,8680.0
2025-01-31 14:10:00,211.32,211.54,211.15,211.42,7202.0,209.1304,209.3481,208.9622,209.2294,7202.0
2025-01-31 14:20:00,211.42,211.69,211.25,211.44,23901.0,209.2294,209.4966,209.0611,209.2492,23901.0
2025-01-31 14:30:00,211.61,212.37,211.55,212.37,9728.0,209.4174,210.1695,209.358,210.1695,9728.0
2025-01-31 14:40:00,212.37,212.44,211.87,212.17,6710.0,210.1695,210.2388,209.6747,209.9716,6710.0
2025-01-31 14:50:00,212.15,212.45,212.08,212.45,13488.0,209.9518,210.2487,209.8825,210.2487,13488.0
2025-01-31 15:00:00,212.45,212.45,211.72,211.81,11714.0,210.2487,210.2487,209.5263,209.6153,11714.0
2025-01-31 15:10:00,211.81,212.22,211.78,212.1,7744.0,209.6153,210.0211,209.5856,209.9023,7744.0
2025-01-31 15:20:00,212.26,212.33,211.79,211.8,19854.0,210.0607,210.1299,209.5955,209.6054,19854.0
2025-01-31 15:30:00,211.88,212.14,211.56,211.73,18405.0,209.6846,209.9419,209.3679,209.5362,18405.0
2025-01-31 15:40:00,211.77,212.01,211.52,211.95,29415.0,209.5757,209.8133,209.3283,209.7539,29415.0
2025-01-31 15:50:00,212.04,212.37,211.37,212.19,102063.0,209.843,210.1695,209.1799,209.9914,102063.0
2025-02-03 09:30:00,211.12,212.86,210.47,211.28,34667.0,208.9325,210.6545,208.2892,209.0908,34667.0
2025-02-03 09:40:00,211.28,211.28,209.44,209.44,20891.0,209.0908,209.0908,207.2699,207.2699,20891.0
2025-02-03 09:50:00,209.88,210.21,209.0,209.47,19053.0,207.7053,208.0319,206.8344,207.2996,19053.0
2025-02-03 10:00:00,209.44,210.59,208.9,210.59,19745.0,207.2699,208.408,206.7355,208.408,19745.0
2025-02-03 10:10:00,210.52,211.49,210.4,210.91,10538.0,208.3387,209.2986,208.2199,208.7247,10538.0
2025-02-03 10:20:00,210.89,212.12,210.59,212.12,10559.0,208.7049,209.9221,208.408,209.9221,10559.0
2025-02-03 10:30:00,212.23,213.07,212.09,212.9,11260.0,210.031,210.8623,209.8924,210.694,11260.0
2025-02-03 10:40:00,212.89,213.98,212.75,213.07,5792.0,210.6841,211.7628,210.5456,210.8623,5792.0
2025-02-03 10:50:00,213.02,213.18,212.67,212.73,5783.0,210.8128,210.9711,210.4664,210.5258,5783.0
2025-02-03 11:00:00,212.73,213.11,212.3,212.68,5083.0,210.5258,210.9019,210.1003,210.4763,5083.0
2025-02-03 11:10:00,212.6,212.95,212.52,212.78,5665.0,210.3971,210.7435,210.318,210.5753,5665.0
2025-02-03 11:20:00,212.77,213.2,212.75,213.2,18824.0,210.5654,210.9909,210.5456,210.9909,18824.0
2025-02-03 11:30:00,213.06,213.91,212.92,213.91,10982.0,210.8524,211.6936,210.7138,211.6936,10982.0
2025-02-03 11:40:00,213.87,213.89,213.45,213.58,16605.0,211.654,211.6738,211.2383,211.367,16605.0
2025-02-03 11:50:00,213.68,213.76,213.11,213.17,8555.0,211.466,211.5451,210.9019,210.9612,8555.0
2025-02-03 12:00:00,213.15,213.61,212.91,213.59,26579.0,210.9414,211.3967,210.7039,211.3769,26579.0
2025-02-03 12:10:00,213.51,213.51,212.86,213.14,10274.0,211.2977,211.2977,210.6545,210.9316,10274.0
2025-02-03 12:20:00,213.14,213.96,213.14,213.57,6691.0,210.9316,211.7431,210.9316,211.3571,6691.0
2025-02-03 12:30:00,213.5,213.51,212.99,213.25,7908.0,211.2878,211.2977,210.7831,211.0404,7908.0
2025-02-03 12:40:00,213.07,213.12,212.71,212.71,6341.0,210.8623,210.9118,210.506,210.506,6341.0
2025-02-03 12:50:00,212.81,213.14,212.41,212.94,7561.0,210.605,210.9316,210.2091,210.7336,7561.0
2025-02-03 13:00:00,212.75,212.81,212.26,212.56,3359.0,210.5456,210.605,210.0607,210.3576,3359.0
2025-02-03 13:10:00,212.45,212.9,212.36,212.62,5144.0,210.2487,210.694,210.1596,210.4169,5144.0
2025-02-03 13:20:00,212.59,212.94,212.58,212.78,8294.0,210.3873,210.7336,210.3774,210.5753,8294.0
2025-02-03 13:30:00,212.83,213.14,212.73,212.93,4312.0,210.6248,210.9316,210.5258,210.7237,4312.0
2025-02-03 13:40:00,212.92,213.16,212.71,213.05,27148.0,210.7138,210.9513,210.506,210.8425,27148.0
2025-02-03 13:50:00,213.05,213.36,212.95,213.31,7310.0,210.8425,211.1493,210.7435,211.0998,7310.0
2025-02-03 14:00:00,213.27,213.42,213.16,213.27,10146.0,211.0602,211.2087,210.9513,211.0602,10146.0
2025-02-03 14:10:00,213.27,213.68,213.27,213.64,8466.0,211.0602,211.466,211.0602,211.4264,8466.0
2025-02-03 14:20:00,213.66,214.0,213.65,213.7,15194.0,211.4462,211.7826,211.4363,211.4858,15194.0
2025-02-03 14:30:00,213.77,213.91,213.0,213.13,9840.0,211.555,211.6936,210.793,210.9217,9840.0
2025-02-03 14:40:00,213.12,213.77,213.0,213.67,6100.0,210.9118,211.555,210.793,211.4561,6100.0
2025-02-03 14:50:00,213.65,213.81,213.51,213.81,11509.0,211.4363,211.5946,211.2977,211.5946,11509.0
2025-02-03 15:00:00,213.73,213.88,213.61,213.82,15764.0,211.5154,211.6639,211.3967,211.6045,15764.0
2025-02-03 15:10:00,213.81,213.82,213.54,213.55,20412.0,211.5946,211.6045,211.3274,211.3373,20412.0
2025-02-03 15:20:00,213.52,213.52,213.09,213.27,19460.0,211.3076,211.3076,210.8821,211.0602,19460.0
2025-02-03 15:30:00,213.23,213.33,212.75,213.29,27667.0,211.0206,211.1196,210.5456,211.08,27667.0
2025-02-03 15:40:00,213.3,213.64,213.13,213.63,35520.0,211.0899,211.4264,210.9217,211.4165,35520.0
2025-02-03 15:50:00,213.56,214.1,212.7,212.78,165321.0,211.3472,211.8816,210.4961,210.5753,165321.0
2025-02-04 09:30:00,212.91,213.52,212.44,212.88,33375.0,210.7039,211.3076,210.2388,210.6742,33375.0
2025-02-04 09:40:00,212.91,213.01,212.11,212.74,14319.0,210.7039,210.8029,209.9122,210.5357,14319.0
2025-02-04 09:50:00,212.58,213.51,212.57,213.27,13440.0,210.3774,211.2977,210.3675,211.0602,13440.0
2025-02-04 10:00:00,213.14,213.15,212.0,212.25,6868.0,210.9316,210.9414,209.8034,210.0508,6868.0
2025-02-04 10:10:00,212.25,213.33,212.12,212.85,6467.0,210.0508,211.1196,209.9221,210.6446,6467.0
2025-02-04 10:20:00,213.06,213.33,212.86,212.9,13655.0,210.8524,211.1196,210.6545,210.694,13655.0
2025-02-04 10:30:00,212.74,212.74,212.0,212.12,5037.0,210.5357,210.5357,209.8034,209.9221,5037.0
2025-02-04 10:40:00,212.01,212.3,211.7,212.29,10710.0,209.8133,210.1003,209.5065,210.0904,10710.0
2025-02-04 10:50:00,212.37,212.48,212.05,212.13,7396.0,210.1695,210.2784,209.8528,209.932,7396.0
2025-02-04 11:00:00,212.07,212.64,212.07,212.64,2906.0,209.8726,210.4367,209.8726,210.4367,2906.0
2025-02-04 11:10:00,212.64,212.89,212.37,212.68,18387.0,210.4367,210.6841,210.1695,210.4763,18387.0
2025-02-04 11:20:00,212.68,213.11,212.68,213.0,8548.0,210.4763,210.9019,210.4763,210.793,8548.0
2025-02-04 11:30:00,213.09,213.21,212.81,212.99,6284.0,210.8821,211.0008,210.605,210.7831,6284.0
2025-02-04 11:40:00,212.99,213.09,212.59,212.78,8824.0,210.7831,210.8821,210.3873,210.5753,8824.0
2025-02-04 11:50:00,212.72,213.07,212.53,213.0,12148.0,210.5159,210.8623,210.3279,210.793,12148.0
2025-02-04 12:00:00,213.02,213.75,212.83,213.63,26148.0,210.8128,211.5352,210.6248,211.4165,26148.0
2025-02-04 12:10:00,213.63,213.63,212.8,212.97,16773.0,211.4165,211.4165,210.5951,210.7633,16773.0
2025-02-04 12:20:00,212.88,212.92,212.0,212.01,12571.0,210.6742,210.7138,209.8034,209.8133,12571.0
2025-02-04 12:30:00,212.11,212.23,211.72,211.95,9656.0,209.9122,210.031,209.5263,209.7539,9656.0
2025-02-04 12:40:00,211.96,212.0,211.57,212.0,11159.0,209.7638,209.8034,209.3778,209.8034,11159.0
2025-02-04 12:50:00,212.02,212.18,211.82,212.03,9586.0,209.8232,209.9815,209.6252,209.8331,9586.0
2025-02-04 13:00:00,212.0,212.0,211.59,211.59,7564.0,209.8034,209.8034,209.3976,209.3976,7564.0
2025-02-04 13:10:00,211.67,211.79,211.52,211.76,6897.0,209.4768,209.5955,209.3283,209.5659,6897.0
2025-02-04 13:20:00,211.69,211.82,211.19,211.35,19612.0,209.4966,209.6252,209.0018,209.1601,19612.0
2025-02-04 13:30:00,211.31,211.35,210.84,210.91,7192.0,209.1205,209.1601,208.6554,208.7247,7192.0
2025-02-04 13:40:00,210.91,211.2,210.87,210.87,10137.0,208.7247,209.0117,208.6851,208.6851,10137.0
2025-02-04 13:50:00,210.9,211.21,210.9,210.93,12797.0,208.7148,209.0216,208.7148,208.7445,12797.0
2025-02-04 14:00:00,210.93,211.52,210.88,211.49,10368.0,208.7445,209.3283,208.695,209.2986,10368.0
2025-02-04 14:10:00,211.57,211.69,211.46,211.66,8167.0,209.3778,209.4966,209.269,209.4669,8167.0
2025-02-04 14:20:00,211.64,211.86,211.55,211.55,8081.0,209.4471,209.6648,209.358,209.358,8081.0
2025-02-04 14:30:00,211.78,211.87,211.58,211.59,5509.0,209.5856,209.6747,209.3877,209.3976,5509.0
2025-02-04 14:40:00,211.6,211.82,211.57,211.82,15842.0,209.4075,209.6252,209.3778,209.6252,15842.0
2025-02-04 14:50:00,211.76,211.86,211.47,211.52,16169.0,209.5659,209.6648,209.2789,209.3283,16169.0
2025-02-04 15:00:00,211.53,211.59,211.34,211.34,5496.0,209.3382,209.3976,209.1502,209.1502,5496.0
2025-02-04 15:10:00,211.34,211.48,211.14,211.48,16462.0,209.1502,209.2888,208.9523,209.2888,16462.0
2025-02-04 15:20:00,211.35,211.39,211.03,211.11,16312.0,209.1601,209.1997,208.8434,208.9226,16312.0
2025-02-04 15:30:00,211.14,211.36,211.07,211.31,16912.0,208.9523,209.17,208.883,209.1205,16912.0
2025-02-04 15:40:00,211.27,211.31,210.98,211.09,25062.0,209.0809,209.1205,208.7939,208.9028,25062.0
2025-02-04 15:50:00,211.05,211.26,210.63,210.78,113653.0,208.8632,209.071,208.4476,208.596,113653.0
2025-02-05 09:30:00,212.5,212.5,211.16,211.3,13085.0,210.2982,210.2982,208.9721,209.1106,13085.0
2025-02-05 09:40:00,211.34,211.71,210.57,210.98,10399.0,209.1502,209.5164,208.3882,208.7939,10399.0
2025-02-05 09:50:00,210.58,210.93,209.94,210.39,4923.0,208.3981,208.7445,207.7647,208.21,4923.0
2025-02-05 10:00:00,210.46,210.46,209.15,209.57,4324.0,208.2793,208.2793,206.9829,207.3985,4324.0
2025-02-05 10:10:00,209.75,209.8,209.21,209.52,4859.0,207.5767,207.6262,207.0423,207.3491,4859.0
2025-02-05 10:20:00,209.52,209.85,209.52,209.6,2963.0,207.3491,207.6756,207.3491,207.4282,2963.0
2025-02-05 10:30:00,209.61,209.77,209.1,209.61,6145.0,207.4381,207.5965,206.9334,207.4381,6145.0
2025-02-05 10:40:00,209.51,210.11,209.51,209.82,8344.0,207.3392,207.9329,207.3392,207.646,8344.0
2025-02-05 10:50:00,210.02,210.28,209.99,210.0,1610.0,207.8439,208.1012,207.8142,207.8241,1610.0
2025-02-05 11:00:00,210.07,210.19,209.71,209.71,5543.0,207.8934,208.0121,207.5371,207.5371,5543.0
2025-02-05 11:10:00,209.96,210.27,209.14,209.24,8240.0,207.7845,208.0913,206.973,207.072,8240.0
2025-02-05 11:20:00,209.29,209.83,209.27,209.83,9071.0,207.1214,207.6558,207.1017,207.6558,9071.0
2025-02-05 11:30:00,209.84,209.99,209.54,209.6,3056.0,207.6657,207.8142,207.3689,207.4282,3056.0
2025-02-05 11:40:00,209.51,209.59,209.18,209.45,4106.0,207.3392,207.4183,207.0126,207.2798,4106.0
2025-02-05 11:50:00,209.52,209.87,209.52,209.71,6691.0,207.3491,207.6954,207.3491,207.5371,6691.0
2025-02-05 12:00:00,209.71,210.4,209.68,209.96,9426.0,207.5371,208.2199,207.5074,207.7845,9426.0
2025-02-05 12:10:00,210.05,210.36,210.03,210.05,13594.0,207.8736,208.1804,207.8538,207.8736,13594.0
2025-02-05 12:20:00,210.19,210.29,209.97,210.03,8308.0,208.0121,208.1111,207.7944,207.8538,8308.0
2025-02-05 12:30:00,209.98,210.37,209.98,210.37,5432.0,207.8043,208.1903,207.8043,208.1903,5432.0
2025-02-05 12:40:00,210.31,210.55,210.29,210.32,3172.0,208.1309,208.3684,208.1111,208.1408,3172.0
2025-02-05 12:50:00,210.46,210.46,210.21,210.22,5575.0,208.2793,208.2793,208.0319,208.0418,5575.0
2025-02-05 13:00:00,210.21,210.6,210.21,210.25,7603.0,208.0319,208.4179,208.0319,208.0715,7603.0
2025-02-05 13:10:00,210.25,210.35,210.14,210.2,5100.0,208.0715,208.1705,207.9626,208.022,5100.0
2025-02-05 13:20:00,210.19,210.3,210.12,210.3,4687.0,208.0121,208.121,207.9428,208.121,4687.0
2025-02-05 13:30:00,210.26,210.67,210.25,210.43,6866.0,208.0814,208.4871,208.0715,208.2496,6866.0
2025-02-05 13:40:00,210.42,210.53,210.2,210.5,6695.0,208.2397,208.3486,208.022,208.3189,6695.0
2025-02-05 13:50:00,210.35,210.55,209.96,210.02,12083.0,208.1705,208.3684,207.7845,207.8439,12083.0
2025-02-05 14:00:00,209.94,210.38,209.92,210.38,6063.0,207.7647,208.2002,207.7449,208.2002,6063.0
2025-02-05 14:10:00,210.36,210.62,210.29,210.62,5967.0,208.1804,208.4377,208.1111,208.4377,5967.0
2025-02-05 14:20:00,210.59,210.69,209.99,210.08,14386.0,208.408,208.5069,207.8142,207.9033,14386.0
2025-02-05 14:30:00,210.13,210.27,209.97,210.16,12373.0,207.9527,208.0913,207.7944,207.9824,12373.0
2025-02-05 14:40:00,210.16,210.26,210.0,210.01,7917.0,207.9824,208.0814,207.8241,207.834,7917.0
2025-02-05 14:50:00,210.09,210.09,209.92,210.06,11358.0,207.9132,207.9132,207.7449,207.8835,11358.0
2025-02-05 15:00:00,210.06,210.2,209.8,210.02,9473.0,207.8835,208.022,207.6262,207.8439,9473.0
2025-02-05 15:10:00,209.97,210.2,209.97,210.11,6319.0,207.7944,208.022,207.7944,207.9329,6319.0
2025-02-05 15:20:00,210.13,210.27,209.74,209.74,22071.0,207.9527,208.0913,207.5668,207.5668,22071.0
2025-02-05 15:30:00,209.74,210.17,209.7,209.87,18484.0,207.5668,207.9923,207.5272,207.6954,18484.0
2025-02-05 15:40:00,209.85,209.98,209.74,209.81,18668.0,207.6756,207.8043,207.5668,207.6361,18668.0
2025-02-05 15:50:00,209.72,209.95,208.82,209.0,86980.0,207.547,207.7746,206.6563,206.8344,86980.0
2025-02-06 09:30:00,208.47,209.34,208.39,208.74,17645.0,206.3099,207.1709,206.2308,206.5771,17645.0
2025-02-06 09:40:00,208.74,209.16,208.44,208.96,13251.0,206.5771,206.9928,206.2803,206.7949,13251.0
2025-02-06 09:50:00,208.96,209.1,208.8,208.8,9255.0,206.7949,206.9334,206.6365,206.6365,9255.0
2025-02-06 10:00:00,208.95,209.14,208.72,208.8,11295.0,206.785,206.973,206.5574,206.6365,11295.0
2025-02-06 10:10:00,208.8,209.24,208.64,208.64,6733.0,206.6365,207.072,206.4782,206.4782,6733.0
2025-02-06 10:20:00,208.87,209.02,208.66,208.78,11753.0,206.7058,206.8542,206.498,206.6167,11753.0
2025-02-06 10:30:00,208.78,208.79,207.66,207.66,21016.0,206.6167,206.6266,205.5083,205.5083,21016.0
2025-02-06 10:40:00,207.62,207.62,206.03,206.29,24814.0,205.4687,205.4687,203.8952,204.1525,24814.0
2025-02-06 10:50:00,206.3,206.39,205.36,205.4,7248.0,204.1624,204.2515,203.2322,203.2718,7248.0
2025-02-06 11:00:00,205.38,205.75,205.1,205.11,20111.0,203.252,203.6181,202.9749,202.9848,20111.0
2025-02-06 11:10:00,205.12,205.57,205.12,205.19,10944.0,202.9947,203.44,202.9947,203.0639,10944.0
2025-02-06 11:20:00,205.18,205.21,204.72,205.0,9314.0,203.054,203.0837,202.5988,202.8759,9314.0
2025-02-06 11:30:00,204.98,205.41,204.96,205.39,37479.0,202.8561,203.2816,202.8363,203.2619,37479.0
2025-02-06 11:40:00,205.39,205.41,205.08,205.19,26190.0,203.2619,203.2816,202.9551,203.0639,26190.0
2025-02-06 11:50:00,205.19,205.19,204.59,204.63,12437.0,203.0639,203.0639,202.4701,202.5097,12437.0
2025-02-06 12:00:00,204.78,205.44,204.78,205.4,29458.0,202.6582,203.3113,202.6582,203.2718,29458.0
2025-02-06 12:10:00,205.34,205.91,205.28,205.83,17199.0,203.2124,203.7765,203.153,203.6973,17199.0
2025-02-06 12:20:00,205.9,205.93,205.55,205.75,27132.0,203.7666,203.7963,203.4202,203.6181,27132.0
2025-02-06 12:30:00,205.71,206.46,205.58,206.39,22224.0,203.5785,204.3208,203.4499,204.2515,22224.0
2025-02-06 12:40:00,206.45,206.69,206.27,206.38,11090.0,204.3109,204.5484,204.1327,204.2416,11090.0
2025-02-06 12:50:00,206.35,207.14,206.27,207.1,11843.0,204.2119,204.9937,204.1327,204.9541,11843.0
2025-02-06 13:00:00,207.01,207.07,206.65,206.65,7975.0,204.8651,204.9244,204.5088,204.5088,7975.0
2025-02-06 13:10:00,206.75,206.87,206.46,206.47,10731.0,204.6078,204.7265,204.3208,204.3307,10731.0
2025-02-06 13:20:00,206.53,206.65,205.8,205.87,23481.0,204.39,204.5088,203.6676,203.7369,23481.0
2025-02-06 13:30:00,205.83,206.0,205.31,205.42,20180.0,203.6973,203.8655,203.1827,203.2915,20180.0
2025-02-06 13:40:00,205.34,205.45,205.04,205.26,9369.0,203.2124,203.3212,202.9155,203.1332,9369.0
2025-02-06 13:50:00,205.24,205.32,205.12,205.28,6738.0,203.1134,203.1926,202.9947,203.153,6738.0
2025-02-06 14:00:00,205.16,205.43,205.11,205.11,9852.0,203.0342,203.3014,202.9848,202.9848,9852.0
2025-02-06 14:10:00,205.17,205.18,204.71,204.93,11635.0,203.0441,203.054,202.5889,202.8066,11635.0
2025-02-06 14:20:00,204.92,205.14,204.43,204.48,12308.0,202.7967,203.0144,202.3118,202.3613,12308.0
2025-02-06 14:30:00,204.31,204.5,203.85,204.5,12266.0,202.193,202.3811,201.7378,202.3811,12266.0
2025-02-06 14:40:00,204.39,204.78,204.26,204.78,8379.0,202.2722,202.6582,202.1436,202.6582,8379.0
2025-02-06 14:50:00,204.83,204.95,204.57,204.66,11778.0,202.7077,202.8264,202.4504,202.5394,11778.0
2025-02-06 15:00:00,204.64,205.18,204.64,205.09,5403.0,202.5196,203.054,202.5196,202.965,5403.0
2025-02-06 15:10:00,205.11,205.74,205.1,205.44,19338.0,202.9848,203.6082,202.9749,203.3113,19338.0
2025-02-06 15:20:00,205.35,205.7,205.32,205.59,8729.0,203.2223,203.5686,203.1926,203.4598,8729.0
2025-02-06 15:30:00,205.56,205.87,205.5,205.77,11953.0,203.4301,203.7369,203.3707,203.6379,11953.0
2025-02-06 15:40:00,205.79,205.91,205.64,205.73,22188.0,203.6577,203.7765,203.5093,203.5983,22188.0
2025-02-06 15:50:00,205.73,206.66,205.42,206.56,162086.0,203.5983,204.5187,203.2915,204.4197,162086.0
2025-02-07 09:30:00,207.39,207.44,206.71,206.71,12516.0,205.2411,205.2906,204.5682,204.5682,12516.0
2025-02-07 09:40:00,207.02,208.3,207.01,207.9,9567.0,204.875,206.1417,204.8651,205.7458,9567.0
2025-02-07 09:50:00,207.91,208.81,207.79,208.81,5483.0,205.7557,206.6464,205.637,206.6464,5483.0
2025-02-07 10:00:00,208.51,208.9,208.16,208.61,11044.0,206.3495,206.7355,206.0032,206.4485,11044.0
2025-02-07 10:10:00,208.58,208.58,207.37,207.91,14048.0,206.4188,206.4188,205.2213,205.7557,14048.0
2025-02-07 10:20:00,207.86,208.39,207.64,207.64,7155.0,205.7063,206.2308,205.4885,205.4885,7155.0
2025-02-07 10:30:00,207.72,207.94,207.43,207.81,3477.0,205.5677,205.7854,205.2807,205.6568,3477.0
2025-02-07 10:40:00,207.66,208.41,207.66,208.23,11076.0,205.5083,206.2506,205.5083,206.0724,11076.0
2025-02-07 10:50:00,208.24,208.38,206.72,207.38,24854.0,206.0823,206.2209,204.5781,205.2312,24854.0
2025-02-07 11:00:00,207.35,207.87,207.15,207.87,2739.0,205.2015,205.7162,205.0036,205.7162,2739.0
2025-02-07 11:10:00,207.95,208.31,207.57,208.26,8653.0,205.7953,206.1516,205.4193,206.1021,8653.0
2025-02-07 11:20:00,208.24,208.38,207.22,207.22,7660.0,206.0823,206.2209,205.0729,205.0729,7660.0
2025-02-07 11:30:00,207.28,207.75,207.28,207.7,2369.0,205.1323,205.5974,205.1323,205.5479,2369.0
2025-02-07 11:40:00,207.51,207.66,207.13,207.51,16587.0,205.3599,205.5083,204.9838,205.3599,16587.0
2025-02-07 11:50:00,207.43,207.81,207.28,207.43,3952.0,205.2807,205.6568,205.1323,205.2807,3952.0
2025-02-07 12:00:00,207.35,208.13,207.35,207.99,3422.0,205.2015,205.9735,205.2015,205.8349,3422.0
2025-02-07 12:10:00,207.85,207.97,207.57,207.87,6994.0,205.6964,205.8151,205.4193,205.7162,6994.0
2025-02-07 12:20:00,207.76,208.07,207.61,207.64,10322.0,205.6073,205.9141,205.4589,205.4885,10322.0
2025-02-07 12:30:00,207.7,207.8,207.52,207.76,6854.0,205.5479,205.6469,205.3698,205.6073,6854.0
2025-02-07 12:40:00,207.65,207.73,207.35,207.46,5634.0,205.4984,205.5776,205.2015,205.3104,5634.0
2025-02-07 12:50:00,207.38,207.55,207.26,207.38,6138.0,205.2312,205.3995,205.1125,205.2312,6138.0
2025-02-07 13:00:00,207.27,207.57,207.22,207.57,6495.0,205.1224,205.4193,205.0729,205.4193,6495.0
2025-02-07 13:10:00,207.7,207.78,207.66,207.66,4213.0,205.5479,205.6271,205.5083,205.5083,4213.0
2025-02-07 13:20:00,207.67,207.67,207.38,207.46,12315.0,205.5182,205.5182,205.2312,205.3104,12315.0
2025-02-07 13:30:00,207.4,207.57,207.4,207.5,3653.0,205.251,205.4193,205.251,205.35,3653.0
2025-02-07 13:40:00,207.4,207.4,207.01,207.26,8107.0,205.251,205.251,204.8651,205.1125,8107.0
2025-02-07 13:50:00,207.26,207.46,207.05,207.26,15808.0,205.1125,205.3104,204.9047,205.1125,15808.0
2025-02-07 14:00:00,207.12,207.54,207.11,207.45,14831.0,204.9739,205.3896,204.964,205.3005,14831.0
2025-02-07 14:10:00,207.34,207.54,207.18,207.45,15526.0,205.1916,205.3896,205.0333,205.3005,15526.0
2025-02-07 14:20:00,207.45,207.46,207.16,207.25,16374.0,205.3005,205.3104,205.0135,205.1026,16374.0
2025-02-07 14:30:00,207.3,207.55,207.18,207.52,7207.0,205.1521,205.3995,205.0333,205.3698,7207.0
2025-02-07 14:40:00,207.53,208.22,207.51,207.64,16133.0,205.3797,206.0625,205.3599,205.4885,16133.0
2025-02-07 14:50:00,207.53,207.6,206.52,206.67,39446.0,205.3797,205.449,204.3801,204.5286,39446.0
2025-02-07 15:00:00,206.67,206.79,205.46,205.87,42977.0,204.5286,204.6473,203.3311,203.7369,42977.0
2025-02-07 15:10:00,205.81,205.97,205.38,205.73,34397.0,203.6775,203.8358,203.252,203.5983,34397.0
2025-02-07 15:20:00,205.74,205.95,205.43,205.62,26792.0,203.6082,203.8161,203.3014,203.4895,26792.0
2025-02-07 15:30:00,205.66,205.87,205.27,205.48,39735.0,203.5291,203.7369,203.1431,203.3509,39735.0
2025-02-07 15:40:00,205.48,205.97,205.33,205.75,39594.0,203.3509,203.8358,203.2025,203.6181,39594.0
2025-02-07 15:50:00,205.84,206.27,205.53,206.12,56304.0,203.7072,204.1327,203.4004,203.9843,56304.0
2025-02-10 09:30:00,206.0,206.96,205.56,205.73,18927.0,203.8655,204.8156,203.4301,203.5983,18927.0
2025-02-10 09:40:00,205.84,205.95,205.26,205.95,10925.0,203.7072,203.8161,203.1332,203.8161,10925.0
2025-02-10 09:50:00,206.0,207.41,205.39,207.22,5296.0,203.8655,205.2609,203.2619,205.0729,5296.0
2025-02-10 10:00:00,207.36,208.31,207.25,208.08,11182.0,205.2114,206.1516,205.1026,205.924,11182.0
2025-02-10 10:10:00,208.05,208.25,207.42,207.9,33834.0,205.8943,206.0922,205.2708,205.7458,33834.0
2025-02-10 10:20:00,207.99,208.55,207.76,208.43,8735.0,205.8349,206.3891,205.6073,206.2704,8735.0
2025-02-10 10:30:00,208.35,208.45,207.93,208.19,27575.0,206.1912,206.2901,205.7755,206.0328,27575.0
2025-02-10 10:40:00,208.24,209.0,208.23,208.88,6334.0,206.0823,206.8344,206.0724,206.7157,6334.0
2025-02-10 10:50:00,208.86,209.19,208.7,208.7,7050.0,206.6959,207.0225,206.5376,206.5376,7050.0
2025-02-10 11:00:00,208.77,208.81,208.55,208.77,8070.0,206.6068,206.6464,206.3891,206.6068,8070.0
2025-02-10 11:10:00,208.8,208.92,208.32,208.32,5920.0,206.6365,206.7553,206.1615,206.1615,5920.0
2025-02-10 11:20:00,208.43,208.68,208.25,208.53,14620.0,206.2704,206.5178,206.0922,206.3693,14620.0
2025-02-10 11:30:00,208.54,208.63,208.32,208.63,7658.0,206.3792,206.4683,206.1615,206.4683,7658.0
2025-02-10 11:40:00,208.63,208.73,208.23,208.24,10169.0,206.4683,206.5672,206.0724,206.0823,10169.0
2025-02-10 11:50:00,208.44,208.64,208.23,208.5,3775.0,206.2803,206.4782,206.0724,206.3396,3775.0
2025-02-10 12:00:00,208.5,208.65,208.36,208.38,6231.0,206.3396,206.4881,206.2011,206.2209,6231.0
2025-02-10 12:10:00,208.35,208.85,208.34,208.75,11916.0,206.1912,206.686,206.1813,206.587,11916.0
2025-02-10 12:20:00,208.81,208.94,208.67,208.84,11517.0,206.6464,206.7751,206.5079,206.6761,11517.0
2025-02-10 12:30:00,208.86,209.14,208.71,209.14,11434.0,206.6959,206.973,206.5475,206.973,11434.0
2025-02-10 12:40:00,209.15,209.51,209.0,209.03,20356.0,206.9829,207.3392,206.8344,206.8641,20356.0
2025-02-10 12:50:00,209.08,209.26,209.05,209.13,2122.0,206.9136,207.0918,206.8839,206.9631,2122.0
2025-02-10 13:00:00,209.13,209.41,209.07,209.22,2915.0,206.9631,207.2402,206.9037,207.0522,2915.0
2025-02-10 13:10:00,209.15,209.24,209.01,209.08,8736.0,206.9829,207.072,206.8443,206.9136,8736.0
2025-02-10 13:20:00,209.17,209.26,209.0,209.1,8181.0,207.0027,207.0918,206.8344,206.9334,8181.0
2025-02-10 13:30:00,209.01,209.38,208.92,209.09,23249.0,206.8443,207.2105,206.7553,206.9235,23249.0
2025-02-10 13:40:00,209.19,209.31,209.14,209.16,5571.0,207.0225,207.1412,206.973,206.9928,5571.0
2025-02-10 13:50:00,209.16,209.21,208.82,208.95,16879.0,206.9928,207.0423,206.6563,206.785,16879.0
2025-02-10 14:00:00,209.01,209.15,208.93,209.06,8563.0,206.8443,206.9829,206.7652,206.8938,8563.0
2025-02-10 14:10:00,209.06,209.58,209.06,209.48,9835.0,206.8938,207.4084,206.8938,207.3095,9835.0
2025-02-10 14:20:00,209.4,209.49,208.99,208.99,22890.0,207.2303,207.3194,206.8246,206.8246,22890.0
2025-02-10 14:30:00,209.06,209.62,209.0,209.55,10413.0,206.8938,207.448,206.8344,207.3788,10413.0
2025-02-10 14:40:00,209.47,209.62,209.34,209.49,8267.0,207.2996,207.448,207.1709,207.3194,8267.0
2025-02-10 14:50:00,209.53,209.73,209.53,209.62,13605.0,207.359,207.5569,207.359,207.448,13605.0
2025-02-10 15:00:00,209.65,209.86,209.58,209.83,13784.0,207.4777,207.6855,207.4084,207.6558,13784.0
2025-02-10 15:10:00,209.82,209.88,209.34,209.39,15321.0,207.646,207.7053,207.1709,207.2204,15321.0
2025-02-10 15:20:00,209.4,209.45,209.0,209.07,14943.0,207.2303,207.2798,206.8344,206.9037,14943.0
2025-02-10 15:30:00,209.0,209.13,208.91,209.06,20911.0,206.8344,206.9631,206.7454,206.8938,20911.0
2025-02-10 15:40:00,209.1,209.31,208.89,208.89,23924.0,206.9334,207.1412,206.7256,206.7256,23924.0
2025-02-10 15:50:00,209.08,209.08,208.22,208.46,86359.0,206.9136,206.9136,206.0625,206.3,86359.0
2025-02-11 09:30:00,209.26,209.26,207.0,207.01,61244.0,207.0918,207.0918,204.8552,204.8651,61244.0
2025-02-11 09:40:00,207.3,207.59,206.84,207.36,10246.0,205.1521,205.4391,204.6968,205.2114,10246.0
2025-02-11 09:50:00,207.36,207.64,206.93,207.43,10399.0,205.2114,205.4885,204.7859,205.2807,10399.0
2025-02-11 10:00:00,207.28,207.44,206.82,207.19,16900.0,205.1323,205.2906,204.677,205.0432,16900.0
2025-02-11 10:10:00,207.2,207.3,206.85,207.06,3395.0,205.0531,205.1521,204.7067,204.9146,3395.0
2025-02-11 10:20:00,207.0,207.38,207.0,207.38,5474.0,204.8552,205.2312,204.8552,205.2312,5474.0
2025-02-11 10:30:00,207.51,208.05,207.49,207.9,19324.0,205.3599,205.8943,205.3401,205.7458,19324.0
2025-02-11 10:40:00,207.9,208.25,207.62,208.08,11143.0,205.7458,206.0922,205.4687,205.924,11143.0
2025-02-11 10:50:00,208.08,208.14,207.9,207.98,13265.0,205.924,205.9834,205.7458,205.825,13265.0
2025-02-11 11:00:00,207.97,209.18,207.97,208.86,30972.0,205.8151,207.0126,205.8151,206.6959,30972.0
2025-02-11 11:10:00,209.01,209.05,208.71,208.77,5871.0,206.8443,206.8839,206.5475,206.6068,5871.0
2025-02-11 11:20:00,208.91,208.92,208.1,208.1,10074.0,206.7454,206.7553,205.9438,205.9438,10074.0
2025-02-11 11:30:00,208.08,208.12,207.66,207.94,5441.0,205.924,205.9636,205.5083,205.7854,5441.0
2025-02-11 11:40:00,207.83,208.1,207.76,207.88,6162.0,205.6766,205.9438,205.6073,205.7261,6162.0
2025-02-11 11:50:00,207.95,208.05,207.67,207.87,9322.0,205.7953,205.8943,205.5182,205.7162,9322.0
2025-02-11 12:00:00,207.84,208.09,207.73,208.06,12007.0,205.6865,205.9339,205.5776,205.9042,12007.0
2025-02-11 12:10:00,208.06,208.13,207.71,208.1,44492.0,205.9042,205.9735,205.5578,205.9438,44492.0
2025-02-11 12:20:00,207.88,208.01,207.65,208.0,15945.0,205.7261,205.8547,205.4984,205.8448,15945.0
2025-02-11 12:30:00,207.85,208.05,207.69,207.82,14324.0,205.6964,205.8943,205.538,205.6667,14324.0
2025-02-11 12:40:00,207.78,207.83,207.65,207.74,15148.0,205.6271,205.6766,205.4984,205.5875,15148.0
2025-02-11 12:50:00,207.74,207.75,207.38,207.52,11959.0,205.5875,205.5974,205.2312,205.3698,11959.0
2025-02-11 13:00:00,207.53,207.54,206.88,207.05,41863.0,205.3797,205.3896,204.7364,204.9047,41863.0
2025-02-11 13:10:00,207.01,207.13,206.82,207.0,35861.0,204.8651,204.9838,204.677,204.8552,35861.0
2025-02-11 13:20:00,207.0,207.28,206.78,206.89,16164.0,204.8552,205.1323,204.6375,204.7463,16164.0
2025-02-11 13:30:00,206.75,207.06,206.75,206.87,29461.0,204.6078,204.9146,204.6078,204.7265,29461.0
2025-02-11 13:40:00,206.97,207.5,206.93,207.28,34077.0,204.8255,205.35,204.7859,205.1323,34077.0
2025-02-11 13:50:00,207.24,207.29,207.0,207.03,11937.0,205.0927,205.1422,204.8552,204.8849,11937.0
2025-02-11 14:00:00,207.01,207.29,206.71,206.84,38831.0,204.8651,205.1422,204.5682,204.6968,38831.0
2025-02-11 14:10:00,206.75,206.94,206.71,206.83,4361.0,204.6078,204.7958,204.5682,204.6869,4361.0
2025-02-11 14:20:00,206.94,207.06,206.59,206.85,9814.0,204.7958,204.9146,204.4494,204.7067,9814.0
2025-02-11 14:30:00,206.95,207.02,206.81,207.0,3564.0,204.8057,204.875,204.6671,204.8552,3564.0
2025-02-11 14:40:00,206.9,207.07,206.69,206.81,22225.0,204.7562,204.9244,204.5484,204.6671,22225.0
2025-02-11 14:50:00,206.83,207.02,206.81,206.95,16323.0,204.6869,204.875,204.6671,204.8057,16323.0
2025-02-11 15:00:00,206.96,207.01,206.69,206.96,9828.0,204.8156,204.8651,204.5484,204.8156,9828.0
2025-02-11 15:10:00,206.96,207.07,206.67,206.74,19637.0,204.8156,204.9244,204.5286,204.5979,19637.0
2025-02-11 15:20:00,206.74,206.98,206.51,206.98,13712.0,204.5979,204.8354,204.3702,204.8354,13712.0
2025-02-11 15:30:00,206.99,207.07,206.73,206.92,52159.0,204.8453,204.9244,204.588,204.776,52159.0
2025-02-11 15:40:00,206.87,207.02,206.7,206.87,17600.0,204.7265,204.875,204.5583,204.7265,17600.0
2025-02-11 15:50:00,206.92,207.08,206.17,206.66,226544.0,204.776,204.9343,204.0338,204.5187,226544.0
2025-02-12 09:30:00,204.98,204.98,202.75,202.76,19660.0,202.8561,202.8561,200.6492,200.6591,19660.0
2025-02-12 09:40:00,203.04,203.04,201.94,202.83,36351.0,200.9362,200.9362,199.8476,200.7284,36351.0
2025-02-12 09:50:00,202.49,202.75,202.3,202.48,42988.0,200.3919,200.6492,200.2039,200.382,42988.0
2025-02-12 10:00:00,202.43,203.17,202.35,202.97,70790.0,200.3325,201.0649,200.2534,200.8669,70790.0
2025-02-12 10:10:00,202.64,202.98,202.23,202.88,46535.0,200.5403,200.8768,200.1346,200.7779,46535.0
2025-02-12 10:20:00,202.82,203.09,202.01,202.01,34089.0,200.7185,200.9857,199.9169,199.9169,34089.0
2025-02-12 10:30:00,202.21,202.59,202.02,202.52,40747.0,200.1148,200.4909,199.9268,200.4216,40747.0
2025-02-12 10:40:00,202.62,202.63,201.27,201.27,17626.0,200.5206,200.5305,199.1845,199.1845,17626.0
2025-02-12 10:50:00,201.48,201.48,200.63,200.78,12467.0,199.3924,199.3924,198.5512,198.6996,12467.0
2025-02-12 11:00:00,200.78,200.78,200.19,200.22,18260.0,198.6996,198.6996,198.1157,198.1454,18260.0
2025-02-12 11:10:00,200.27,200.27,199.56,199.9,22711.0,198.1949,198.1949,197.4923,197.8287,22711.0
2025-02-12 11:20:00,199.95,200.34,199.57,200.12,51180.0,197.8782,198.2642,197.5022,198.0465,51180.0
2025-02-12 11:30:00,200.19,200.38,199.91,200.15,18459.0,198.1157,198.3038,197.8386,198.0761,18459.0
2025-02-12 11:40:00,200.17,201.26,200.17,201.26,24053.0,198.0959,199.1746,198.0959,199.1746,24053.0
2025-02-12 11:50:00,201.25,201.61,201.06,201.39,11554.0,199.1648,199.521,198.9767,199.3033,11554.0
2025-02-12 12:00:00,201.58,201.86,201.33,201.68,20985.0,199.4913,199.7684,199.2439,199.5903,20985.0
2025-02-12 12:10:00,201.75,201.85,201.03,201.03,21937.0,199.6596,199.7585,198.947,198.947,21937.0
2025-02-12 12:20:00,201.02,201.49,201.02,201.18,7246.0,198.9371,199.4023,198.9371,199.0955,7246.0
2025-02-12 12:30:00,201.22,201.47,201.04,201.39,17842.0,199.1351,199.3825,198.9569,199.3033,17842.0
2025-02-12 12:40:00,201.39,202.39,201.11,202.25,24508.0,199.3033,200.2929,199.0262,200.1544,24508.0
2025-02-12 12:50:00,202.27,202.7,202.18,202.49,18524.0,200.1742,200.5997,200.0851,200.3919,18524.0
2025-02-12 13:00:00,202.49,202.62,201.92,202.09,7238.0,200.3919,200.5206,199.8278,199.996,7238.0
2025-02-12 13:10:00,202.04,202.09,201.53,201.84,6485.0,199.9466,199.996,199.4418,199.7486,6485.0
2025-02-12 13:20:00,201.71,201.82,201.39,201.64,10636.0,199.62,199.7288,199.3033,199.5507,10636.0
2025-02-12 13:30:00,201.64,201.78,200.83,201.05,13376.0,199.5507,199.6893,198.7491,198.9668,13376.0
2025-02-12 13:40:00,201.14,201.22,200.89,201.08,2752.0,199.0559,199.1351,198.8085,198.9965,2752.0
2025-02-12 13:50:00,200.93,201.27,200.93,200.95,16545.0,198.8481,199.1845,198.8481,198.8679,16545.0
2025-02-12 14:00:00,200.93,201.09,200.51,200.81,30271.0,198.8481,199.0064,198.4324,198.7293,30271.0
2025-02-12 14:10:00,200.78,200.89,200.49,200.5,10743.0,198.6996,198.8085,198.4126,198.4225,10743.0
2025-02-12 14:20:00,200.63,200.63,200.17,200.25,9743.0,198.5512,198.5512,198.0959,198.1751,9743.0
2025-02-12 14:30:00,200.22,200.4,200.0,200.08,9366.0,198.1454,198.3236,197.9277,198.0069,9366.0
2025-02-12 14:40:00,200.11,200.48,199.99,200.48,25224.0,198.0366,198.4027,197.9178,198.4027,25224.0
2025-02-12 14:50:00,200.38,200.41,199.95,200.11,14519.0,198.3038,198.3335,197.8782,198.0366,14519.0
2025-02-12 15:00:00,200.06,200.79,200.06,200.63,44625.0,197.9871,198.7095,197.9871,198.5512,44625.0
2025-02-12 15:10:00,200.63,201.19,200.51,200.94,34836.0,198.5512,199.1054,198.4324,198.858,34836.0
2025-02-12 15:20:00,200.95,201.07,200.33,200.35,23301.0,198.8679,198.9866,198.2543,198.2741,23301.0
2025-02-12 15:30:00,200.41,200.67,200.03,200.13,28311.0,198.3335,198.5908,197.9574,198.0564,28311.0
2025-02-12 15:40:00,200.06,200.29,199.8,200.09,24686.0,197.9871,198.2147,197.7298,198.0168,24686.0
2025-02-12 15:50:00,200.09,201.0,199.69,200.58,103052.0,198.0168,198.9173,197.6209,198.5017,103052.0
2025-02-13 09:30:00,202.01,202.24,199.82,200.43,24588.0,199.9169,200.1445,197.7496,198.3532,24588.0
2025-02-13 09:40:00,200.64,201.44,200.64,200.67,7575.0,198.5611,199.3528,198.5611,198.5908,7575.0
2025-02-13 09:50:00,200.64,200.94,200.05,200.47,8741.0,198.5611,198.858,197.9772,198.3928,8741.0
2025-02-13 10:00:00,200.67,200.83,199.45,199.93,21789.0,198.5908,198.7491,197.3834,197.8584,21789.0
2025-02-13 10:10:00,200.06,200.82,199.99,200.78,14597.0,197.9871,198.7392,197.9178,198.6996,14597.0
2025-02-13 10:20:00,200.71,201.0,200.15,201.0,31609.0,198.6303,198.9173,198.0761,198.9173,31609.0
2025-02-13 10:30:00,200.91,201.76,200.82,201.61,29605.0,198.8283,199.6695,198.7392,199.521,29605.0
2025-02-13 10:40:00,201.49,201.64,201.23,201.4,12347.0,199.4023,199.5507,199.145,199.3132,12347.0
2025-02-13 10:50:00,201.57,201.9,201.27,201.35,9668.0,199.4814,199.808,199.1845,199.2637,9668.0
2025-02-13 11:00:00,201.41,202.18,201.3,202.18,8448.0,199.3231,200.0851,199.2142,200.0851,8448.0
2025-02-13 11:10:00,202.18,202.63,201.83,202.29,28205.0,200.0851,200.5305,199.7387,200.194,28205.0
2025-02-13 11:20:00,202.3,202.5,201.83,202.26,39007.0,200.2039,200.4018,199.7387,200.1643,39007.0
2025-02-13 11:30:00,202.26,202.79,202.11,202.5,13299.0,200.1643,200.6888,200.0158,200.4018,13299.0
2025-02-13 11:40:00,202.62,202.94,202.51,202.81,18531.0,200.5206,200.8372,200.4117,200.7086,18531.0
2025-02-13 11:50:00,202.73,203.11,202.65,202.92,25904.0,200.6294,201.0055,200.5502,200.8174,25904.0
2025-02-13 12:00:00,202.92,203.09,202.61,202.9,11186.0,200.8174,200.9857,200.5107,200.7977,11186.0
2025-02-13 12:10:00,202.88,203.2,202.87,203.17,10535.0,200.7779,201.0945,200.768,201.0649,10535.0
2025-02-13 12:20:00,202.98,203.74,202.98,203.74,12506.0,200.8768,201.629,200.8768,201.629,12506.0
2025-02-13 12:30:00,203.45,203.74,203.03,203.14,27713.0,201.342,201.629,200.9263,201.0352,27713.0
2025-02-13 12:40:00,203.08,203.64,202.95,203.47,21060.0,200.9758,201.53,200.8471,201.3617,21060.0
2025-02-13 12:50:00,203.36,203.47,202.74,203.07,28599.0,201.2529,201.3617,200.6393,200.9659,28599.0
2025-02-13 13:00:00,202.97,203.14,202.8,203.02,6450.0,200.8669,201.0352,200.6987,200.9164,6450.0
2025-02-13 13:10:00,203.09,203.89,203.07,203.58,15332.0,200.9857,201.7774,200.9659,201.4706,15332.0
2025-02-13 13:20:00,203.57,203.87,203.54,203.66,14897.0,201.4607,201.7576,201.431,201.5498,14897.0
2025-02-13 13:30:00,203.56,204.23,203.56,204.23,9771.0,201.4508,202.1139,201.4508,202.1139,9771.0
2025-02-13 13:40:00,204.12,204.34,203.83,204.1,23890.0,202.005,202.2227,201.718,201.9852,23890.0
2025-02-13 13:50:00,204.19,204.19,203.59,203.72,13546.0,202.0743,202.0743,201.4805,201.6092,13546.0
2025-02-13 14:00:00,203.72,204.1,203.66,204.02,20509.0,201.6092,201.9852,201.5498,201.906,20509.0
2025-02-13 14:10:00,204.01,204.52,203.86,204.5,15802.0,201.8962,202.4009,201.7477,202.3811,15802.0
2025-02-13 14:20:00,204.51,204.52,200.6,202.5,79925.0,202.391,202.4009,198.5215,200.4018,79925.0
2025-02-13 14:30:00,202.5,202.5,200.55,200.55,71209.0,200.4018,200.4018,198.472,198.472,71209.0
2025-02-13 14:40:00,200.8,201.16,199.06,199.06,92740.0,198.7194,199.0757,196.9974,196.9974,92740.0
2025-02-13 14:50:00,199.02,200.4,198.63,198.78,58062.0,196.9579,198.3236,196.5719,196.7203,58062.0
2025-02-13 15:00:00,198.78,199.44,198.77,199.23,70274.0,196.7203,197.3735,196.7104,197.1657,70274.0
2025-02-13 15:10:00,199.17,199.28,198.75,198.96,20764.0,197.1063,197.2152,196.6907,196.8985,20764.0
2025-02-13 15:20:00,198.98,200.07,198.42,200.06,43931.0,196.9183,197.997,196.3641,197.9871,43931.0
2025-02-13 15:30:00,199.9,200.37,199.77,199.77,26660.0,197.8287,198.2939,197.7001,197.7001,26660.0
2025-02-13 15:40:00,199.83,199.96,198.75,199.21,51685.0,197.7595,197.8881,196.6907,197.1459,51685.0
2025-02-13 15:50:00,199.05,200.07,199.04,199.83,150854.0,196.9875,197.997,196.9776,197.7595,150854.0
2025-02-14 09:30:00,200.0,201.01,198.39,201.01,28251.0,197.9277,198.9272,196.3344,198.9272,28251.0
2025-02-14 09:40:00,200.84,201.17,199.25,200.53,38216.0,198.759,199.0856,197.1855,198.4522,38216.0
2025-02-14 09:50:00,200.6,200.78,199.07,199.2,5244.0,198.5215,198.6996,197.0073,197.136,5244.0
2025-02-14 10:00:00,199.05,199.74,198.77,199.27,22151.0,196.9875,197.6704,196.7104,197.2053,22151.0
2025-02-14 10:10:00,199.5,199.86,199.22,199.63,7274.0,197.4329,197.7892,197.1558,197.5615,7274.0
2025-02-14 10:20:00,199.71,199.73,198.93,198.94,11640.0,197.6407,197.6605,196.8688,196.8787,11640.0
2025-02-14 10:30:00,198.94,199.64,198.73,198.86,17616.0,196.8787,197.5714,196.6709,196.7995,17616.0
2025-02-14 10:40:00,198.81,199.35,198.52,198.85,24954.0,196.75,197.2844,196.463,196.7896,24954.0
2025-02-14 10:50:00,198.85,198.91,198.18,198.5,13365.0,196.7896,196.849,196.1266,196.4432,13365.0
2025-02-14 11:00:00,198.48,198.73,198.3,198.4,21398.0,196.4235,196.6709,196.2453,196.3443,21398.0
2025-02-14 11:10:00,198.52,198.58,198.25,198.28,11416.0,196.463,196.5224,196.1958,196.2255,11416.0
2025-02-14 11:20:00,198.29,198.57,198.09,198.19,20085.0,196.2354,196.5125,196.0375,196.1365,20085.0
2025-02-14 11:30:00,198.12,198.19,197.63,197.68,12412.0,196.0672,196.1365,195.5823,195.6317,12412.0
2025-02-14 11:40:00,197.7,198.39,197.7,198.15,15051.0,195.6515,196.3344,195.6515,196.0969,15051.0
2025-02-14 11:50:00,198.02,198.25,198.0,198.05,12658.0,195.9682,196.1958,195.9484,195.9979,12658.0
2025-02-14 12:00:00,198.05,198.06,197.32,197.62,12475.0,195.9979,196.0078,195.2755,195.5724,12475.0
2025-02-14 12:10:00,197.42,197.92,197.01,197.21,21148.0,195.3744,195.8693,194.9687,195.1666,21148.0
2025-02-14 12:20:00,197.3,197.33,196.91,197.05,18180.0,195.2557,195.2854,194.8697,195.0083,18180.0
2025-02-14 12:30:00,197.03,197.25,196.82,197.0,28910.0,194.9885,195.2062,194.7807,194.9588,28910.0
2025-02-14 12:40:00,197.0,197.32,196.68,197.1,20220.0,194.9588,195.2755,194.6421,195.0578,20220.0
2025-02-14 12:50:00,197.1,197.27,196.67,196.85,18598.0,195.0578,195.226,194.6322,194.8103,18598.0
2025-02-14 13:00:00,196.86,197.18,196.69,196.99,23954.0,194.8202,195.1369,194.652,194.9489,23954.0
2025-02-14 13:10:00,197.06,197.65,196.99,197.57,30130.0,195.0182,195.6021,194.9489,195.5229,30130.0
2025-02-14 13:20:00,197.58,197.73,197.48,197.72,14265.0,195.5328,195.6812,195.4338,195.6713,14265.0
2025-02-14 13:30:00,197.62,197.68,197.28,197.46,15308.0,195.5724,195.6317,195.2359,195.414,15308.0
2025-02-14 13:40:00,197.5,197.97,197.4,197.92,13947.0,195.4536,195.9187,195.3546,195.8693,13947.0
2025-02-14 13:50:00,197.91,198.0,197.44,198.0,6957.0,195.8594,195.9484,195.3942,195.9484,6957.0
2025-02-14 14:00:00,197.96,198.04,197.57,197.64,6474.0,195.9088,195.988,195.5229,195.5922,6474.0
2025-02-14 14:10:00,197.58,197.7,197.44,197.55,6731.0,195.5328,195.6515,195.3942,195.5031,6731.0
2025-02-14 14:20:00,197.48,197.74,197.41,197.41,11203.0,195.4338,195.6911,195.3645,195.3645,11203.0
2025-02-14 14:30:00,197.43,197.75,197.31,197.62,10452.0,195.3843,195.701,195.2656,195.5724,10452.0
2025-02-14 14:40:00,197.6,197.79,197.5,197.61,6313.0,195.5526,195.7406,195.4536,195.5625,6313.0
2025-02-14 14:50:00,197.62,198.0,197.51,197.94,19957.0,195.5724,195.9484,195.4635,195.889,19957.0
2025-02-14 15:00:00,197.95,198.01,197.69,197.69,12730.0,195.8989,195.9583,195.6416,195.6416,12730.0
2025-02-14 15:10:00,197.69,197.88,197.57,197.87,32275.0,195.6416,195.8297,195.5229,195.8198,32275.0
2025-02-14 15:20:00,197.81,198.23,196.78,197.27,58680.0,195.7604,196.176,194.7411,195.226,58680.0
2025-02-14 15:30:00,197.36,197.5,197.0,197.4,22815.0,195.3151,195.4536,194.9588,195.3546,22815.0
2025-02-14 15:40:00,197.4,197.75,197.33,197.71,34332.0,195.3546,195.701,195.2854,195.6614,34332.0
2025-02-14 15:50:00,197.72,198.24,197.48,197.58,179977.0,195.6713,196.1859,195.4338,195.5328,179977.0
2025-02-18 09:30:00,200.0,200.0,198.44,199.26,51762.0,197.9277,197.9277,196.3839,197.1954,51762.0
2025-02-18 09:40:00,199.11,199.92,198.64,199.43,33970.0,197.0469,197.8485,196.5818,197.3636,33970.0
2025-02-18 09:50:00,199.66,199.66,197.84,197.91,36143.0,197.5912,197.5912,195.7901,195.8594,36143.0
2025-02-18 10:00:00,197.97,198.01,197.07,197.69,35746.0,195.9187,195.9583,195.0281,195.6416,35746.0
2025-02-18 10:10:00,197.56,197.95,197.0,197.59,19403.0,195.513,195.8989,194.9588,195.5427,19403.0
2025-02-18 10:20:00,197.55,197.95,197.51,197.87,16004.0,195.5031,195.8989,195.4635,195.8198,16004.0
2025-02-18 10:30:00,197.69,197.79,197.32,197.47,18815.0,195.6416,195.7406,195.2755,195.4239,18815.0
2025-02-18 10:40:00,197.47,197.96,197.44,197.91,9883.0,195.4239,195.9088,195.3942,195.8594,9883.0
2025-02-18 10:50:00,197.91,197.91,197.51,197.74,10593.0,195.8594,195.8594,195.4635,195.6911,10593.0
2025-02-18 11:00:00,197.75,197.92,197.6,197.87,11717.0,195.701,195.8693,195.5526,195.8198,11717.0
2025-02-18 11:10:00,197.86,197.92,197.15,197.39,11477.0,195.8099,195.8693,195.1072,195.3447,11477.0
2025-02-18 11:20:00,197.32,197.57,197.14,197.31,8112.0,195.2755,195.5229,195.0973,195.2656,8112.0
2025-02-18 11:30:00,197.4,197.53,196.87,197.1,14761.0,195.3546,195.4833,194.8301,195.0578,14761.0
2025-02-18 11:40:00,197.01,197.15,196.9,197.05,9077.0,194.9687,195.1072,194.8598,195.0083,9077.0
2025-02-18 11:50:00,197.12,197.24,196.68,196.68,6898.0,195.0775,195.1963,194.6421,194.6421,6898.0
2025-02-18 12:00:00,196.72,196.79,196.42,196.66,9944.0,194.6817,194.751,194.3848,194.6223,9944.0
2025-02-18 12:10:00,196.6,196.69,196.46,196.67,9459.0,194.5629,194.652,194.4244,194.6322,9459.0
2025-02-18 12:20:00,196.72,196.72,195.91,195.96,11108.0,194.6817,194.6817,193.8801,193.9296,11108.0
2025-02-18 12:30:00,195.94,196.09,195.78,195.9,15258.0,193.9098,194.0582,193.7514,193.8702,15258.0
2025-02-18 12:40:00,195.9,196.0,195.79,195.79,6915.0,193.8702,193.9691,193.7613,193.7613,6915.0
2025-02-18 12:50:00,195.89,195.98,195.76,195.79,10152.0,193.8603,193.9494,193.7316,193.7613,10152.0
2025-02-18 13:00:00,195.86,196.16,195.85,195.98,19562.0,193.8306,194.1275,193.8207,193.9494,19562.0
2025-02-18 13:10:00,195.94,196.39,195.79,196.11,16281.0,193.9098,194.3551,193.7613,194.078,16281.0
2025-02-18 13:20:00,196.11,196.3,195.93,196.03,19222.0,194.078,194.266,193.8999,193.9988,19222.0
2025-02-18 13:30:00,196.07,196.69,196.07,196.39,25392.0,194.0384,194.652,194.0384,194.3551,25392.0
2025-02-18 13:40:00,196.38,196.84,196.28,196.28,15946.0,194.3452,194.8004,194.2462,194.2462,15946.0
2025-02-18 13:50:00,196.37,196.46,196.21,196.35,14218.0,194.3353,194.4244,194.177,194.3155,14218.0
2025-02-18 14:00:00,196.45,196.61,196.28,196.34,14804.0,194.4145,194.5728,194.2462,194.3056,14804.0
2025-02-18 14:10:00,196.39,196.55,196.18,196.29,10718.0,194.3551,194.5134,194.1473,194.2561,10718.0
2025-02-18 14:20:00,196.24,196.28,196.0,196.11,14324.0,194.2067,194.2462,193.9691,194.078,14324.0
2025-02-18 14:30:00,196.12,196.28,196.06,196.08,18364.0,194.0879,194.2462,194.0285,194.0483,18364.0
2025-02-18 14:40:00,196.07,196.21,196.01,196.17,12964.0,194.0384,194.177,193.979,194.1374,12964.0
2025-02-18 14:50:00,196.11,196.4,196.04,196.11,20801.0,194.078,194.365,194.0087,194.078,20801.0
2025-02-18 15:00:00,196.11,196.25,195.89,195.91,11204.0,194.078,194.2166,193.8603,193.8801,11204.0
2025-02-18 15:10:00,195.91,196.0,195.47,195.55,15161.0,193.8801,193.9691,193.4446,193.5238,15161.0
2025-02-18 15:20:00,195.52,195.54,195.0,195.31,21930.0,193.4941,193.5139,192.9795,193.2863,21930.0
2025-02-18 15:30:00,195.31,195.57,195.21,195.43,20942.0,193.2863,193.5436,193.1873,193.4051,20942.0
2025-02-18 15:40:00,195.43,195.49,195.08,195.3,34203.0,193.4051,193.4644,193.0587,193.2764,34203.0
2025-02-18 15:50:00,195.39,195.74,194.77,195.7,159317.0,193.3655,193.7118,192.7519,193.6723,159317.0
2025-02-19 09:30:00,196.56,198.27,196.02,198.23,28942.0,194.5233,196.2156,193.9889,196.176,28942.0
2025-02-19 09:40:00,198.1,198.31,197.71,198.07,5902.0,196.0474,196.2552,195.6614,196.0177,5902.0
2025-02-19 09:50:00,198.2,198.74,198.16,198.47,20642.0,196.1464,196.6808,196.1068,196.4136,20642.0
2025-02-19 10:00:00,198.53,199.56,198.47,199.49,13299.0,196.4729,197.4923,196.4136,197.423,13299.0
2025-02-19 10:10:00,199.43,199.81,199.14,199.77,26637.0,197.3636,197.7397,197.0766,197.7001,26637.0
2025-02-19 10:20:00,199.83,200.04,199.03,199.2,9141.0,197.7595,197.9673,196.9678,197.136,9141.0
2025-02-19 10:30:00,199.17,199.45,198.25,198.25,11609.0,197.1063,197.3834,196.1958,196.1958,11609.0
2025-02-19 10:40:00,198.25,198.49,197.87,198.02,5485.0,196.1958,196.4333,195.8198,195.9682,5485.0
2025-02-19 10:50:00,197.86,198.03,197.39,197.4,11623.0,195.8099,195.9781,195.3447,195.3546,11623.0
2025-02-19 11:00:00,197.68,197.68,197.27,197.33,8049.0,195.6317,195.6317,195.226,195.2854,8049.0
2025-02-19 11:10:00,197.47,198.13,197.32,197.84,31580.0,195.4239,196.0771,195.2755,195.7901,31580.0
2025-02-19 11:20:00,197.84,197.84,197.38,197.66,14504.0,195.7901,195.7901,195.3348,195.6119,14504.0
2025-02-19 11:30:00,197.34,197.61,197.26,197.52,5414.0,195.2953,195.5625,195.2161,195.4734,5414.0
2025-02-19 11:40:00,197.47,197.69,197.39,197.43,4430.0,195.4239,195.6416,195.3447,195.3843,4430.0
2025-02-19 11:50:00,197.48,197.54,197.25,197.43,10997.0,195.4338,195.4932,195.2062,195.3843,10997.0
2025-02-19 12:00:00,197.43,197.43,196.77,196.79,6670.0,195.3843,195.3843,194.7312,194.751,6670.0
2025-02-19 12:10:00,196.85,196.85,196.2,196.22,8395.0,194.8103,194.8103,194.1671,194.1869,8395.0
2025-02-19 12:20:00,196.33,196.46,196.14,196.24,8529.0,194.2957,194.4244,194.1077,194.2067,8529.0
2025-02-19 12:30:00,196.36,196.44,196.02,196.33,14074.0,194.3254,194.4046,193.9889,194.2957,14074.0
2025-02-19 12:40:00,196.32,196.42,196.21,196.41,6059.0,194.2858,194.3848,194.177,194.3749,6059.0
2025-02-19 12:50:00,196.41,196.41,195.97,196.17,5999.0,194.3749,194.3749,193.9395,194.1374,5999.0
2025-02-19 13:00:00,195.96,196.44,195.96,196.16,11946.0,193.9296,194.4046,193.9296,194.1275,11946.0
2025-02-19 13:10:00,196.13,196.3,196.07,196.25,7894.0,194.0978,194.266,194.0384,194.2166,7894.0
2025-02-19 13:20:00,196.29,196.37,196.02,196.02,13731.0,194.2561,194.3353,193.9889,193.9889,13731.0
2025-02-19 13:30:00,196.18,196.66,196.04,196.63,9225.0,194.1473,194.6223,194.0087,194.5926,9225.0
2025-02-19 13:40:00,196.64,196.68,196.17,196.18,9464.0,194.6025,194.6421,194.1374,194.1473,9464.0
2025-02-19 13:50:00,196.18,196.23,195.95,196.11,14684.0,194.1473,194.1968,193.9197,194.078,14684.0
2025-02-19 14:00:00,196.11,196.38,195.84,196.32,9374.0,194.078,194.3452,193.8108,194.2858,9374.0
2025-02-19 14:10:00,196.33,196.78,196.3,196.72,7628.0,194.2957,194.7411,194.266,194.6817,7628.0
2025-02-19 14:20:00,196.81,196.81,196.48,196.74,9728.0,194.7708,194.7708,194.4442,194.7015,9728.0
2025-02-19 14:30:00,196.77,196.82,196.54,196.63,6969.0,194.7312,194.7807,194.5036,194.5926,6969.0
2025-02-19 14:40:00,196.66,196.8,196.16,196.56,18510.0,194.6223,194.7609,194.1275,194.5233,18510.0
2025-02-19 14:50:00,196.54,196.55,194.31,195.95,51073.0,194.5036,194.5134,192.2967,193.9197,51073.0
2025-02-19 15:00:00,195.96,195.98,194.25,194.84,47570.0,193.9296,193.9494,192.2373,192.8212,47570.0
2025-02-19 15:10:00,194.81,195.63,194.81,195.29,15122.0,192.7915,193.603,192.7915,193.2665,15122.0
2025-02-19 15:20:00,195.36,195.53,195.07,195.25,29355.0,193.3358,193.504,193.0488,193.2269,29355.0
2025-02-19 15:30:00,195.31,195.7,195.31,195.39,31586.0,193.2863,193.6723,193.2863,193.3655,31586.0
2025-02-19 15:40:00,195.38,195.56,195.12,195.19,36103.0,193.3556,193.5337,193.0983,193.1675,36103.0
2025-02-19 15:50:00,195.23,195.75,194.34,194.69,168661.0,193.2071,193.7217,192.3263,192.6727,168661.0
2025-02-20 09:30:00,193.22,194.51,193.2,194.41,22147.0,191.218,192.4946,191.1982,192.3956,22147.0
2025-02-20 09:40:00,194.31,195.14,193.64,195.13,13923.0,192.2967,193.1181,191.6336,193.1082,13923.0
2025-02-20 09:50:00,195.26,195.56,194.54,194.7,10202.0,193.2368,193.5337,192.5243,192.6826,10202.0
2025-02-20 10:00:00,194.78,194.91,194.1,194.65,27609.0,192.7618,192.8904,192.0888,192.6331,27609.0
2025-02-20 10:10:00,194.65,195.13,194.46,194.56,12365.0,192.6331,193.1082,192.4451,192.5441,12365.0
2025-02-20 10:20:00,194.55,194.77,194.13,194.3,12672.0,192.5342,192.7519,192.1185,192.2868,12672.0
2025-02-20 10:30:00,194.27,194.55,193.77,193.91,33337.0,192.2571,192.5342,191.7623,191.9008,33337.0
2025-02-20 10:40:00,193.92,194.2,193.83,194.01,16645.0,191.9107,192.1878,191.8216,191.9998,16645.0
2025-02-20 10:50:00,194.06,194.51,193.87,194.5,22641.0,192.0492,192.4946,191.8612,192.4847,22641.0
2025-02-20 11:00:00,194.5,194.51,194.07,194.17,16313.0,192.4847,192.4946,192.0591,192.1581,16313.0
2025-02-20 11:10:00,194.3,194.3,193.58,193.69,14507.0,192.2868,192.2868,191.5742,191.6831,14507.0
2025-02-20 11:20:00,193.75,194.26,193.7,194.18,12874.0,191.7425,192.2472,191.693,192.168,12874.0
2025-02-20 11:30:00,194.07,194.08,193.52,193.71,12465.0,192.0591,192.069,191.5148,191.7029,12465.0
2025-02-20 11:40:00,193.65,193.76,193.5,193.5,6205.0,191.6435,191.7524,191.4951,191.4951,6205.0
2025-02-20 11:50:00,193.46,193.5,193.09,193.17,15953.0,191.4555,191.4951,191.0893,191.1685,15953.0
2025-02-20 12:00:00,193.09,193.58,193.09,193.5,15233.0,191.0893,191.5742,191.0893,191.4951,15233.0
2025-02-20 12:10:00,193.53,193.66,193.44,193.48,12671.0,191.5247,191.6534,191.4357,191.4753,12671.0
2025-02-20 12:20:00,193.49,193.72,193.46,193.66,15981.0,191.4852,191.7128,191.4555,191.6534,15981.0
2025-02-20 12:30:00,193.64,193.78,193.47,193.65,14059.0,191.6336,191.7722,191.4654,191.6435,14059.0
2025-02-20 12:40:00,193.68,194.09,193.64,194.09,9034.0,191.6732,192.0789,191.6336,192.0789,9034.0
2025-02-20 12:50:00,193.94,194.13,193.89,194.05,8706.0,191.9305,192.1185,191.881,192.0394,8706.0
2025-02-20 13:00:00,194.05,194.23,193.94,194.06,14218.0,192.0394,192.2175,191.9305,192.0492,14218.0
2025-02-20 13:10:00,194.05,194.4,194.02,194.29,7639.0,192.0394,192.3857,192.0097,192.2769,7639.0
2025-02-20 13:20:00,194.27,194.39,194.16,194.23,9276.0,192.2571,192.3758,192.1482,192.2175,9276.0
2025-02-20 13:30:00,194.16,194.39,194.13,194.34,6213.0,192.1482,192.3758,192.1185,192.3263,6213.0
2025-02-20 13:40:00,194.32,194.58,194.3,194.46,12486.0,192.3066,192.5639,192.2868,192.4451,12486.0
2025-02-20 13:50:00,194.46,194.96,194.29,194.89,17113.0,192.4451,192.9399,192.2769,192.8706,17113.0
2025-02-20 14:00:00,194.97,195.83,194.91,195.69,21913.0,192.9498,193.8009,192.8904,193.6624,21913.0
2025-02-20 14:10:00,195.71,196.16,195.61,195.79,16884.0,193.6822,194.1275,193.5832,193.7613,16884.0
2025-02-20 14:20:00,195.81,196.07,195.81,195.82,17264.0,193.7811,194.0384,193.7811,193.791,17264.0
2025-02-20 14:30:00,195.95,196.4,195.94,196.29,13742.0,193.9197,194.365,193.9098,194.2561,13742.0
2025-02-20 14:40:00,196.29,196.92,196.2,196.78,19336.0,194.2561,194.8796,194.1671,194.7411,19336.0
2025-02-20 14:50:00,196.7,197.17,196.63,197.06,21053.0,194.6619,195.127,194.5926,195.0182,21053.0
2025-02-20 15:00:00,197.06,197.28,196.86,196.99,51152.0,195.0182,195.2359,194.8202,194.9489,51152.0
2025-02-20 15:10:00,197.09,197.3,196.91,197.01,24629.0,195.0479,195.2557,194.8697,194.9687,24629.0
2025-02-20 15:20:00,197.01,197.19,196.61,196.9,21841.0,194.9687,195.1468,194.5728,194.8598,21841.0
2025-02-20 15:30:00,196.79,197.14,196.77,196.98,32568.0,194.751,195.0973,194.7312,194.939,32568.0
2025-02-20 15:40:00,196.98,197.33,196.93,197.32,60695.0,194.939,195.2854,194.8895,195.2755,60695.0
2025-02-20 15:50:00,197.42,197.75,197.03,197.17,115032.0,195.3744,195.701,194.9885,195.127,115032.0
2025-02-21 09:30:00,196.91,199.37,196.8,198.94,49646.0,194.8697,197.3042,194.7609,196.8787,49646.0
2025-02-21 09:40:00,199.03,199.42,197.23,197.77,10236.0,196.9678,197.3537,195.1864,195.7208,10236.0
2025-02-21 09:50:00,197.65,197.65,197.03,197.59,7887.0,195.6021,195.6021,194.9885,195.5427,7887.0
2025-02-21 10:00:00,197.43,197.66,196.71,197.13,10456.0,195.3843,195.6119,194.6718,195.0874,10456.0
2025-02-21 10:10:00,197.21,197.37,196.88,196.91,4773.0,195.1666,195.325,194.84,194.8697,4773.0
2025-02-21 10:20:00,196.98,197.61,196.76,197.57,7717.0,194.939,195.5625,194.7213,195.5229,7717.0
2025-02-21 10:30:00,197.67,197.96,197.51,197.72,6974.0,195.6218,195.9088,195.4635,195.6713,6974.0
2025-02-21 10:40:00,197.61,198.29,197.61,197.97,10457.0,195.5625,196.2354,195.5625,195.9187,10457.0
2025-02-21 10:50:00,198.12,198.55,197.61,198.19,29284.0,196.0672,196.4927,195.5625,196.1365,29284.0
2025-02-21 11:00:00,198.19,198.63,198.13,198.63,8236.0,196.1365,196.5719,196.0771,196.5719,8236.0
2025-02-21 11:10:00,198.62,199.34,198.43,198.98,5726.0,196.562,197.2745,196.374,196.9183,5726.0
2025-02-21 11:20:00,199.13,199.25,198.72,198.96,13428.0,197.0667,197.1855,196.661,196.8985,13428.0
2025-02-21 11:30:00,198.81,198.94,198.4,198.73,16547.0,196.75,196.8787,196.3443,196.6709,16547.0
2025-02-21 11:40:00,198.69,198.95,198.31,198.62,15588.0,196.6313,196.8886,196.2552,196.562,15588.0
2025-02-21 11:50:00,198.73,199.06,198.44,199.06,6217.0,196.6709,196.9974,196.3839,196.9974,6217.0
2025-02-21 12:00:00,199.06,199.18,198.86,198.93,10219.0,196.9974,197.1162,196.7995,196.8688,10219.0
2025-02-21 12:10:00,198.93,198.93,198.61,198.68,8780.0,196.8688,196.8688,196.5521,196.6214,8780.0
2025-02-21 12:20:00,198.6,198.94,198.47,198.83,9492.0,196.5422,196.8787,196.4136,196.7698,9492.0
2025-02-21 12:30:00,198.73,199.15,198.65,199.12,8057.0,196.6709,197.0865,196.5917,197.0568,8057.0
2025-02-21 12:40:00,199.09,199.22,198.62,199.04,10664.0,197.0271,197.1558,196.562,196.9776,10664.0
2025-02-21 12:50:00,199.02,199.1,198.62,198.66,14486.0,196.9579,197.037,196.562,196.6016,14486.0
2025-02-21 13:00:00,198.63,199.28,198.63,198.9,18606.0,196.5719,197.2152,196.5719,196.8391,18606.0
2025-02-21 13:10:00,198.9,199.32,198.73,199.05,11693.0,196.8391,197.2547,196.6709,196.9875,11693.0
2025-02-21 13:20:00,199.04,199.04,198.48,198.59,12860.0,196.9776,196.9776,196.4235,196.5323,12860.0
2025-02-21 13:30:00,198.59,198.6,198.27,198.44,6947.0,196.5323,196.5422,196.2156,196.3839,6947.0
2025-02-21 13:40:00,198.42,198.42,197.95,198.16,9637.0,196.3641,196.3641,195.8989,196.1068,9637.0
2025-02-21 13:50:00,198.15,198.33,198.05,198.16,7206.0,196.0969,196.275,195.9979,196.1068,7206.0
2025-02-21 14:00:00,198.16,198.32,198.02,198.29,13609.0,196.1068,196.2651,195.9682,196.2354,13609.0
2025-02-21 14:10:00,198.31,198.52,198.09,198.52,24811.0,196.2552,196.463,196.0375,196.463,24811.0
2025-02-21 14:20:00,198.42,198.57,198.27,198.31,24229.0,196.3641,196.5125,196.2156,196.2552,24229.0
2025-02-21 14:30:00,198.34,198.65,198.28,198.53,17359.0,196.2849,196.5917,196.2255,196.4729,17359.0
2025-02-21 14:40:00,198.61,198.84,198.43,198.56,18950.0,196.5521,196.7797,196.374,196.5026,18950.0
2025-02-21 14:50:00,198.55,199.35,198.55,199.34,20935.0,196.4927,197.2844,196.4927,197.2745,20935.0
2025-02-21 15:00:00,199.25,199.36,199.06,199.32,28304.0,197.1855,197.2943,196.9974,197.2547,28304.0
2025-02-21 15:10:00,199.34,199.7,199.2,199.49,36402.0,197.2745,197.6308,197.136,197.423,36402.0
2025-02-21 15:20:00,199.47,200.18,199.37,200.03,30993.0,197.4032,198.1058,197.3042,197.9574,30993.0
2025-02-21 15:30:00,200.04,200.08,199.62,199.83,35310.0,197.9673,198.0069,197.5516,197.7595,35310.0
2025-02-21 15:40:00,199.87,199.93,199.55,199.68,44219.0,197.799,197.8584,197.4824,197.611,44219.0
2025-02-21 15:50:00,199.73,199.77,198.93,199.1,187705.0,197.6605,197.7001,196.8688,197.037,187705.0
2025-02-24 09:30:00,200.32,201.32,199.89,201.0,30596.0,198.2444,199.234,197.8188,198.9173,30596.0
2025-02-24 09:40:00,201.24,201.4,199.95,200.02,15515.0,199.1549,199.3132,197.8782,197.9475,15515.0
2025-02-24 09:50:00,199.69,200.51,199.66,199.94,12236.0,197.6209,198.4324,197.5912,197.8683,12236.0
2025-02-24 10:00:00,199.96,201.65,199.67,201.65,23860.0,197.8881,199.5606,197.6011,199.5606,23860.0
2025-02-24 10:10:00,201.74,201.82,200.63,200.71,29216.0,199.6497,199.7288,198.5512,198.6303,29216.0
2025-02-24 10:20:00,200.55,201.03,200.41,200.54,10735.0,198.472,198.947,198.3335,198.4621,10735.0
2025-02-24 10:30:00,200.73,201.33,200.64,200.92,8938.0,198.6501,199.2439,198.5611,198.8382,8938.0
2025-02-24 10:40:00,200.91,201.11,200.47,200.97,7191.0,198.8283,199.0262,198.3928,198.8877,7191.0
2025-02-24 10:50:00,200.85,201.02,200.03,200.19,8727.0,198.7689,198.9371,197.9574,198.1157,8727.0
2025-02-24 11:00:00,200.2,200.26,199.66,200.16,10508.0,198.1256,198.185,197.5912,198.086,10508.0
2025-02-24 11:10:00,200.16,200.53,199.79,200.45,15273.0,198.086,198.4522,197.7199,198.373,15273.0
2025-02-24 11:20:00,200.43,200.68,200.42,200.68,6771.0,198.3532,198.6007,198.3434,198.6007,6771.0
2025-02-24 11:30:00,200.69,201.0,200.59,200.73,10556.0,198.6106,198.9173,198.5116,198.6501,10556.0
2025-02-24 11:40:00,200.73,200.96,200.05,200.27,18000.0,198.6501,198.8778,197.9772,198.1949,18000.0
2025-02-24 11:50:00,200.49,200.87,200.16,200.31,19862.0,198.4126,198.7887,198.086,198.2345,19862.0
2025-02-24 12:00:00,200.31,200.7,200.18,200.35,36050.0,198.2345,198.6204,198.1058,198.2741,36050.0
2025-02-24 12:10:00,200.33,200.69,200.22,200.69,8246.0,198.2543,198.6106,198.1454,198.6106,8246.0
2025-02-24 12:20:00,200.72,200.83,200.52,200.53,13167.0,198.6402,198.7491,198.4423,198.4522,13167.0
2025-02-24 12:30:00,200.53,200.85,200.27,200.8,9425.0,198.4522,198.7689,198.1949,198.7194,9425.0
2025-02-24 12:40:00,200.8,200.92,200.58,200.68,10694.0,198.7194,198.8382,198.5017,198.6007,10694.0
2025-02-24 12:50:00,200.68,200.68,200.06,200.06,29171.0,198.6007,198.6007,197.9871,197.9871,29171.0
2025-02-24 13:00:00,199.96,200.08,199.66,199.74,9298.0,197.8881,198.0069,197.5912,197.6704,9298.0
2025-02-24 13:10:00,199.81,199.97,199.6,199.71,17333.0,197.7397,197.898,197.5318,197.6407,17333.0
2025-02-24 13:20:00,199.7,199.95,199.7,199.86,9673.0,197.6308,197.8782,197.6308,197.7892,9673.0
2025-02-24 13:30:00,199.86,200.06,199.67,200.01,19740.0,197.7892,197.9871,197.6011,197.9376,19740.0
2025-02-24 13:40:00,200.01,200.01,199.67,199.67,5274.0,197.9376,197.9376,197.6011,197.6011,5274.0
2025-02-24 13:50:00,199.62,199.82,199.6,199.69,5931.0,197.5516,197.7496,197.5318,197.6209,5931.0
2025-02-24 14:00:00,199.68,199.94,199.62,199.74,9069.0,197.611,197.8683,197.5516,197.6704,9069.0
2025-02-24 14:10:00,199.81,199.92,199.7,199.81,12536.0,197.7397,197.8485,197.6308,197.7397,12536.0
2025-02-24 14:20:00,199.71,199.92,199.6,199.85,5464.0,197.6407,197.8485,197.5318,197.7793,5464.0
2025-02-24 14:30:00,199.85,200.26,199.84,200.17,8888.0,197.7793,198.185,197.7694,198.0959,8888.0
2025-02-24 14:40:00,200.17,200.17,200.0,200.14,16671.0,198.0959,198.0959,197.9277,198.0663,16671.0
2025-02-24 14:50:00,200.04,200.08,199.74,199.96,11047.0,197.9673,198.0069,197.6704,197.8881,11047.0
2025-02-24 15:00:00,199.94,200.14,199.57,199.94,33657.0,197.8683,198.0663,197.5022,197.8683,33657.0
2025-02-24 15:10:00,199.86,200.22,199.76,200.13,18701.0,197.7892,198.1454,197.6902,198.0564,18701.0
2025-02-24 15:20:00,200.21,200.26,199.95,200.07,17854.0,198.1355,198.185,197.8782,197.997,17854.0
2025-02-24 15:30:00,200.07,200.24,199.99,200.13,21001.0,197.997,198.1652,197.9178,198.0564,21001.0
2025-02-24 15:40:00,200.15,200.43,199.99,200.33,24245.0,198.0761,198.3532,197.9178,198.2543,24245.0
2025-02-24 15:50:00,200.33,200.42,199.73,199.85,117596.0,198.2543,198.3434,197.6605,197.7793,117596.0
2025-02-25 09:30:00,199.94,202.81,199.66,202.7,25123.0,197.8683,200.7086,197.5912,200.5997,25123.0
2025-02-25 09:40:00,202.82,202.93,201.68,202.28,15898.0,200.7185,200.8273,199.5903,200.1841,15898.0
2025-02-25 09:50:00,202.28,202.61,201.88,202.3,9841.0,200.1841,200.5107,199.7882,200.2039,9841.0
2025-02-25 10:00:00,201.92,202.99,201.71,202.91,27030.0,199.8278,200.8867,199.62,200.8076,27030.0
2025-02-25 10:10:00,202.94,202.94,202.06,202.71,10723.0,200.8372,200.8372,199.9664,200.6096,10723.0
2025-02-25 10:20:00,202.72,202.89,202.13,202.15,11453.0,200.6195,200.7878,200.0356,200.0554,11453.0
2025-02-25 10:30:00,202.19,202.78,202.12,202.59,8764.0,200.095,200.6789,200.0257,200.4909,8764.0
2025-02-25 10:40:00,202.59,203.16,202.47,202.63,6824.0,200.4909,201.055,200.3721,200.5305,6824.0
2025-02-25 10:50:00,202.63,202.98,202.4,202.98,13087.0,200.5305,200.8768,200.3028,200.8768,13087.0
2025-02-25 11:00:00,202.78,203.38,202.61,203.25,22520.0,200.6789,201.2727,200.5107,201.144,22520.0
2025-02-25 11:10:00,203.31,203.89,203.11,203.53,9260.0,201.2034,201.7774,201.0055,201.4211,9260.0
2025-02-25 11:20:00,203.43,203.72,203.18,203.31,4718.0,201.3222,201.6092,201.0748,201.2034,4718.0
2025-02-25 11:30:00,203.26,203.64,203.02,203.49,6922.0,201.1539,201.53,200.9164,201.3815,6922.0
2025-02-25 11:40:00,203.43,203.7,203.21,203.59,16206.0,201.3222,201.5894,201.1044,201.4805,16206.0
2025-02-25 11:50:00,203.73,203.84,203.49,203.58,13194.0,201.6191,201.7279,201.3815,201.4706,13194.0
2025-02-25 12:00:00,203.67,203.69,203.09,203.24,19962.0,201.5597,201.5795,200.9857,201.1341,19962.0
2025-02-25 12:10:00,203.06,203.84,203.06,203.84,9463.0,200.956,201.7279,200.956,201.7279,9463.0
2025-02-25 12:20:00,203.85,203.85,203.46,203.52,9854.0,201.7378,201.7378,201.3519,201.4112,9854.0
2025-02-25 12:30:00,203.44,203.6,203.24,203.31,22081.0,201.3321,201.4904,201.1341,201.2034,22081.0
2025-02-25 12:40:00,203.31,203.47,202.86,202.86,11602.0,201.2034,201.3617,200.7581,200.7581,11602.0
2025-02-25 12:50:00,202.86,203.18,202.86,203.18,9092.0,200.7581,201.0748,200.7581,201.0748,9092.0
2025-02-25 13:00:00,203.19,203.43,203.07,203.28,3032.0,201.0846,201.3222,200.9659,201.1737,3032.0
2025-02-25 13:10:00,203.3,203.3,202.76,202.78,16234.0,201.1935,201.1935,200.6591,200.6789,16234.0
2025-02-25 13:20:00,202.76,203.03,202.64,202.74,15821.0,200.6591,200.9263,200.5403,200.6393,15821.0
2025-02-25 13:30:00,202.74,203.07,202.73,203.07,11270.0,200.6393,200.9659,200.6294,200.9659,11270.0
2025-02-25 13:40:00,203.12,203.21,202.99,203.15,7075.0,201.0154,201.1044,200.8867,201.0451,7075.0
2025-02-25 13:50:00,203.14,203.14,202.79,202.89,10068.0,201.0352,201.0352,200.6888,200.7878,10068.0
2025-02-25 14:00:00,202.89,203.1,202.8,202.84,21452.0,200.7878,200.9956,200.6987,200.7383,21452.0
2025-02-25 14:10:00,202.88,203.29,202.87,203.17,15504.0,200.7779,201.1836,200.768,201.0649,15504.0
2025-02-25 14:20:00,203.13,203.19,202.87,203.13,16176.0,201.0253,201.0846,200.768,201.0253,16176.0
2025-02-25 14:30:00,203.14,203.71,203.02,203.65,10423.0,201.0352,201.5993,200.9164,201.5399,10423.0
2025-02-25 14:40:00,203.66,203.91,203.47,203.75,18397.0,201.5498,201.7972,201.3617,201.6388,18397.0
2025-02-25 14:50:00,203.7,204.13,203.7,204.13,7559.0,201.5894,202.0149,201.5894,202.0149,7559.0
2025-02-25 15:00:00,204.02,204.22,203.73,203.73,25153.0,201.906,202.104,201.6191,201.6191,25153.0
2025-02-25 15:10:00,203.71,203.98,203.51,203.97,15209.0,201.5993,201.8665,201.4013,201.8566,15209.0
2025-02-25 15:20:00,203.95,204.47,203.95,204.31,35229.0,201.8368,202.3514,201.8368,202.193,35229.0
2025-02-25 15:30:00,204.35,204.35,203.36,203.4,51422.0,202.2326,202.2326,201.2529,201.2925,51422.0
2025-02-25 15:40:00,203.4,204.0,202.91,203.99,43791.0,201.2925,201.8863,200.8076,201.8764,43791.0
2025-02-25 15:50:00,204.11,204.48,203.83,204.02,173763.0,201.9951,202.3613,201.718,201.906,173763.0
2025-02-26 09:30:00,202.19,203.37,201.47,202.47,29616.0,200.095,201.2628,199.3825,200.3721,29616.0
2025-02-26 09:40:00,202.48,203.6,202.22,203.6,20896.0,200.382,201.4904,200.1247,201.4904,20896.0
2025-02-26 09:50:00,203.26,203.37,202.42,202.86,14945.0,201.1539,201.2628,200.3226,200.7581,14945.0
2025-02-26 10:00:00,202.82,202.91,202.33,202.63,21084.0,200.7185,200.8076,200.2336,200.5305,21084.0
2025-02-26 10:10:00,202.63,202.63,201.98,202.06,21789.0,200.5305,200.5305,199.8872,199.9664,21789.0
2025-02-26 10:20:00,202.07,202.66,202.03,202.51,28670.0,199.9763,200.5601,199.9367,200.4117,28670.0
2025-02-26 10:30:00,202.61,202.78,202.24,202.46,12180.0,200.5107,200.6789,200.1445,200.3622,12180.0
2025-02-26 10:40:00,202.47,203.36,202.47,203.28,6038.0,200.3721,201.2529,200.3721,201.1737,6038.0
2025-02-26 10:50:00,203.16,203.67,203.15,203.33,15650.0,201.055,201.5597,201.0451,201.2232,15650.0
2025-02-26 11:00:00,203.5,203.5,202.94,203.17,7012.0,201.3914,201.3914,200.8372,201.0649,7012.0
2025-02-26 11:10:00,203.17,203.45,202.79,203.34,7973.0,201.0649,201.342,200.6888,201.2331,7973.0
2025-02-26 11:20:00,203.37,203.39,202.85,202.97,5957.0,201.2628,201.2826,200.7482,200.8669,5957.0
2025-02-26 11:30:00,202.95,203.04,202.43,203.0,11795.0,200.8471,200.9362,200.3325,200.8966,11795.0
2025-02-26 11:40:00,202.84,203.17,202.54,203.09,5598.0,200.7383,201.0649,200.4414,200.9857,5598.0
2025-02-26 11:50:00,203.09,203.3,203.04,203.29,10836.0,200.9857,201.1935,200.9362,201.1836,10836.0
2025-02-26 12:00:00,203.33,203.72,203.28,203.41,10297.0,201.2232,201.6092,201.1737,201.3024,10297.0
2025-02-26 12:10:00,203.41,203.67,203.41,203.65,7223.0,201.3024,201.5597,201.3024,201.5399,7223.0
2025-02-26 12:20:00,203.63,203.63,203.41,203.58,6027.0,201.5201,201.5201,201.3024,201.4706,6027.0
2025-02-26 12:30:00,203.58,203.66,202.93,203.0,14304.0,201.4706,201.5498,200.8273,200.8966,14304.0
2025-02-26 12:40:00,203.0,203.0,202.7,202.98,16312.0,200.8966,200.8966,200.5997,200.8768,16312.0
2025-02-26 12:50:00,202.92,203.01,202.19,202.29,10718.0,200.8174,200.9065,200.095,200.194,10718.0
2025-02-26 13:00:00,202.29,202.63,202.16,202.63,11325.0,200.194,200.5305,200.0653,200.5305,11325.0
2025-02-26 13:10:00,202.46,202.59,201.99,202.12,14510.0,200.3622,200.4909,199.8971,200.0257,14510.0
2025-02-26 13:20:00,202.03,202.25,201.99,202.06,20126.0,199.9367,200.1544,199.8971,199.9664,20126.0
2025-02-26 13:30:00,202.11,202.5,202.06,202.13,13678.0,200.0158,200.4018,199.9664,200.0356,13678.0
2025-02-26 13:40:00,202.08,202.2,201.95,202.0,10686.0,199.9862,200.1049,199.8575,199.907,10686.0
2025-02-26 13:50:00,202.04,202.22,201.79,202.22,13497.0,199.9466,200.1247,199.6992,200.1247,13497.0
2025-02-26 14:00:00,202.14,202.39,202.12,202.38,7544.0,200.0455,200.2929,200.0257,200.283,7544.0
2025-02-26 14:10:00,202.34,202.44,202.2,202.39,4884.0,200.2435,200.3424,200.1049,200.2929,4884.0
2025-02-26 14:20:00,202.39,202.95,202.39,202.89,12671.0,200.2929,200.8471,200.2929,200.7878,12671.0
2025-02-26 14:30:00,202.9,203.26,202.89,203.26,8083.0,200.7977,201.1539,200.7878,201.1539,8083.0
2025-02-26 14:40:00,203.27,203.41,203.1,203.21,12897.0,201.1638,201.3024,200.9956,201.1044,12897.0
2025-02-26 14:50:00,203.21,203.23,202.83,202.83,11811.0,201.1044,201.1242,200.7284,200.7284,11811.0
2025-02-26 15:00:00,202.89,202.99,202.65,202.93,10719.0,200.7878,200.8867,200.5502,200.8273,10719.0
2025-02-26 15:10:00,202.88,202.9,202.47,202.67,11240.0,200.7779,200.7977,200.3721,200.57,11240.0
2025-02-26 15:20:00,202.67,202.81,202.38,202.43,10475.0,200.57,200.7086,200.283,200.3325,10475.0
2025-02-26 15:30:00,202.42,202.65,202.02,202.05,14759.0,200.3226,200.5502,199.9268,199.9565,14759.0
2025-02-26 15:40:00,202.08,202.25,201.98,202.03,27375.0,199.9862,200.1544,199.8872,199.9367,27375.0
2025-02-26 15:50:00,202.0,202.44,201.96,202.39,94357.0,199.907,200.3424,199.8674,200.2929,94357.0
2025-02-27 09:30:00,202.58,204.72,202.35,204.3,9627.0,200.481,202.5988,200.2534,202.1831,9627.0
2025-02-27 09:40:00,204.11,204.16,203.66,204.0,1919.0,201.9951,202.0446,201.5498,201.8863,1919.0
2025-02-27 09:50:00,203.91,204.32,203.51,203.67,9831.0,201.7972,202.2029,201.4013,201.5597,9831.0
2025-02-27 10:00:00,203.46,204.13,203.13,203.88,10630.0,201.3519,202.0149,201.0253,201.7675,10630.0
2025-02-27 10:10:00,204.14,204.15,203.55,203.78,7204.0,202.0248,202.0347,201.4409,201.6685,7204.0
2025-02-27 10:20:00,203.83,204.8,203.83,204.47,4360.0,201.718,202.678,201.718,202.3514,4360.0
2025-02-27 10:30:00,204.54,204.6,203.56,203.8,20932.0,202.4207,202.48,201.4508,201.6883,20932.0
2025-02-27 10:40:00,204.13,204.28,203.72,204.19,5846.0,202.0149,202.1634,201.6092,202.0743,5846.0
2025-02-27 10:50:00,204.32,204.45,204.14,204.19,7702.0,202.2029,202.3316,202.0248,202.0743,7702.0
2025-02-27 11:00:00,204.23,204.38,203.8,203.8,3109.0,202.1139,202.2623,201.6883,201.6883,3109.0
2025-02-27 11:10:00,203.88,204.24,203.66,204.24,12296.0,201.7675,202.1238,201.5498,202.1238,12296.0
2025-02-27 11:20:00,204.23,204.65,204.22,204.49,18873.0,202.1139,202.5295,202.104,202.3712,18873.0
2025-02-27 11:30:00,204.49,204.8,204.39,204.4,7073.0,202.3712,202.678,202.2722,202.2821,7073.0
2025-02-27 11:40:00,204.4,204.53,204.25,204.41,10182.0,202.2821,202.4108,202.1337,202.292,10182.0
2025-02-27 11:50:00,204.4,204.41,203.76,203.8,8047.0,202.2821,202.292,201.6487,201.6883,8047.0
2025-02-27 12:00:00,203.84,203.98,203.64,203.93,8385.0,201.7279,201.8665,201.53,201.817,8385.0
2025-02-27 12:10:00,203.89,203.99,203.85,203.93,5024.0,201.7774,201.8764,201.7378,201.817,5024.0
2025-02-27 12:20:00,203.92,204.66,203.9,204.65,4558.0,201.8071,202.5394,201.7873,202.5295,4558.0
2025-02-27 12:30:00,204.71,205.11,204.66,205.11,8120.0,202.5889,202.9848,202.5394,202.9848,8120.0
2025-02-27 12:40:00,205.06,205.06,204.51,204.67,5238.0,202.9353,202.9353,202.391,202.5493,5238.0
2025-02-27 12:50:00,204.67,204.83,204.51,204.72,3577.0,202.5493,202.7077,202.391,202.5988,3577.0
2025-02-27 13:00:00,204.71,205.08,204.71,204.84,7921.0,202.5889,202.9551,202.5889,202.7176,7921.0
2025-02-27 13:10:00,204.84,205.35,204.84,204.88,9472.0,202.7176,203.2223,202.7176,202.7571,9472.0
2025-02-27 13:20:00,204.83,205.13,204.79,204.87,7582.0,202.7077,203.0045,202.6681,202.7472,7582.0
2025-02-27 13:30:00,204.87,205.06,204.62,204.73,7695.0,202.7472,202.9353,202.4998,202.6087,7695.0
2025-02-27 13:40:00,204.62,204.78,204.54,204.74,7615.0,202.4998,202.6582,202.4207,202.6186,7615.0
2025-02-27 13:50:00,204.76,204.87,204.73,204.75,5519.0,202.6384,202.7472,202.6087,202.6285,5519.0
2025-02-27 14:00:00,204.75,204.98,204.73,204.95,5014.0,202.6285,202.8561,202.6087,202.8264,5014.0
2025-02-27 14:10:00,204.95,205.01,204.71,204.96,5068.0,202.8264,202.8858,202.5889,202.8363,5068.0
2025-02-27 14:20:00,205.01,205.12,203.52,204.73,89913.0,202.8858,202.9947,201.4112,202.6087,89913.0
2025-02-27 14:30:00,204.68,205.14,204.55,205.06,12280.0,202.5592,203.0144,202.4306,202.9353,12280.0
2025-02-27 14:40:00,204.97,205.26,204.84,204.97,12077.0,202.8462,203.1332,202.7176,202.8462,12077.0
2025-02-27 14:50:00,204.82,205.3,204.82,205.0,8500.0,202.6978,203.1728,202.6978,202.8759,8500.0
2025-02-27 15:00:00,204.91,204.95,204.29,204.64,12213.0,202.7868,202.8264,202.1733,202.5196,12213.0
2025-02-27 15:10:00,204.67,205.03,204.62,204.87,14630.0,202.5493,202.9056,202.4998,202.7472,14630.0
2025-02-27 15:20:00,204.87,205.11,204.49,204.49,14450.0,202.7472,202.9848,202.3712,202.3712,14450.0
2025-02-27 15:30:00,204.6,205.18,204.6,205.01,18509.0,202.48,203.054,202.48,202.8858,18509.0
2025-02-27 15:40:00,204.9,205.44,204.71,205.44,24490.0,202.7769,203.3113,202.5889,203.3113,24490.0
2025-02-27 15:50:00,205.47,205.54,204.73,204.9,150915.0,203.341,203.4103,202.6087,202.7769,150915.0
2025-02-28 09:30:00,205.91,207.2,205.75,206.39,18369.0,203.7765,205.0531,203.6181,204.2515,18369.0
2025-02-28 09:40:00,206.32,206.38,205.59,205.73,13343.0,204.1822,204.2416,203.4598,203.5983,13343.0
2025-02-28 09:50:00,205.73,206.78,205.72,206.65,14259.0,203.5983,204.6375,203.5884,204.5088,14259.0
2025-02-28 10:00:00,206.76,206.91,206.3,206.4,8842.0,204.6177,204.7661,204.1624,204.2614,8842.0
2025-02-28 10:10:00,206.41,206.54,205.48,205.68,6697.0,204.2713,204.3999,203.3509,203.5488,6697.0
2025-02-28 10:20:00,205.67,205.99,205.59,205.95,5257.0,203.539,203.8556,203.4598,203.8161,5257.0
2025-02-28 10:30:00,205.67,205.91,205.4,205.62,7322.0,203.539,203.7765,203.2718,203.4895,7322.0
2025-02-28 10:40:00,205.91,205.91,205.61,205.67,2955.0,203.7765,203.7765,203.4796,203.539,2955.0
2025-02-28 10:50:00,205.67,206.0,205.48,205.71,4951.0,203.539,203.8655,203.3509,203.5785,4951.0
2025-02-28 11:00:00,205.53,205.71,205.37,205.51,8361.0,203.4004,203.5785,203.2421,203.3806,8361.0
2025-02-28 11:10:00,205.67,205.67,205.22,205.31,8913.0,203.539,203.539,203.0936,203.1827,8913.0
2025-02-28 11:20:00,205.17,205.17,204.78,204.9,7965.0,203.0441,203.0441,202.6582,202.7769,7965.0
2025-02-28 11:30:00,204.77,205.11,204.66,204.9,7320.0,202.6483,202.9848,202.5394,202.7769,7320.0
2025-02-28 11:40:00,204.92,205.15,204.8,205.14,10325.0,202.7967,203.0243,202.678,203.0144,10325.0
2025-02-28 11:50:00,205.14,205.14,204.87,204.87,2050.0,203.0144,203.0144,202.7472,202.7472,2050.0
2025-02-28 12:00:00,205.0,205.0,204.19,204.46,14146.0,202.8759,202.8759,202.0743,202.3415,14146.0
2025-02-28 12:10:00,204.5,204.97,204.48,204.9,5065.0,202.3811,202.8462,202.3613,202.7769,5065.0
2025-02-28 12:20:00,204.9,204.98,204.37,204.37,14528.0,202.7769,202.8561,202.2524,202.2524,14528.0
2025-02-28 12:30:00,204.5,204.63,204.0,204.28,9104.0,202.3811,202.5097,201.8863,202.1634,9104.0
2025-02-28 12:40:00,204.25,204.3,203.96,204.17,4927.0,202.1337,202.1831,201.8467,202.0545,4927.0
2025-02-28 12:50:00,204.13,204.25,203.96,203.96,12195.0,202.0149,202.1337,201.8467,201.8467,12195.0
2025-02-28 13:00:00,204.06,204.32,203.86,203.94,7414.0,201.9456,202.2029,201.7477,201.8269,7414.0
2025-02-28 13:10:00,203.9,204.16,203.6,203.6,12289.0,201.7873,202.0446,201.4904,201.4904,12289.0
2025-02-28 13:20:00,203.51,203.99,203.51,203.99,9494.0,201.4013,201.8764,201.4013,201.8764,9494.0
2025-02-28 13:30:00,203.99,204.34,203.98,204.31,7117.0,201.8764,202.2227,201.8665,202.193,7117.0
2025-02-28 13:40:00,204.4,204.87,204.35,204.82,18390.0,202.2821,202.7472,202.2326,202.6978,18390.0
2025-02-28 13:50:00,204.77,205.13,204.49,204.6,34705.0,202.6483,203.0045,202.3712,202.48,34705.0
2025-02-28 14:00:00,204.5,205.06,204.5,204.53,18376.0,202.3811,202.9353,202.3811,202.4108,18376.0
2025-02-28 14:10:00,204.5,204.84,204.32,204.7,20143.0,202.3811,202.7176,202.2029,202.579,20143.0
2025-02-28 14:20:00,204.78,205.07,204.65,204.83,13865.0,202.6582,202.9452,202.5295,202.7077,13865.0
2025-02-28 14:30:00,204.88,205.21,204.75,205.21,4616.0,202.7571,203.0837,202.6285,203.0837,4616.0
2025-02-28 14:40:00,205.27,205.58,205.24,205.58,5507.0,203.1431,203.4499,203.1134,203.4499,5507.0
2025-02-28 14:50:00,205.58,205.95,205.5,205.94,16391.0,203.4499,203.8161,203.3707,203.8062,16391.0
2025-02-28 15:00:00,205.94,206.13,205.89,205.91,13227.0,203.8062,203.9942,203.7567,203.7765,13227.0
2025-02-28 15:10:00,206.01,206.02,205.83,205.83,11526.0,203.8754,203.8853,203.6973,203.6973,11526.0
2025-02-28 15:20:00,205.81,205.89,205.62,205.89,6576.0,203.6775,203.7567,203.4895,203.7567,6576.0
2025-02-28 15:30:00,205.9,205.9,205.03,205.19,16410.0,203.7666,203.7666,202.9056,203.0639,16410.0
2025-02-28 15:40:00,205.25,205.45,205.04,205.34,24984.0,203.1233,203.3212,202.9155,203.2124,24984.0
2025-02-28 15:50:00,205.44,206.35,205.03,206.16,79963.0,203.3113,204.2119,202.9056,204.0239,79963.0
2025-03-03 09:30:00,207.6,209.45,206.94,206.97,44740.0,205.449,207.2798,204.7958,204.8255,44740.0
2025-03-03 09:40:00,207.07,207.96,206.32,206.32,20109.0,204.9244,205.8052,204.1822,204.1822,20109.0
2025-03-03 09:50:00,206.15,207.48,206.15,206.83,9848.0,204.014,205.3302,204.014,204.6869,9848.0
2025-03-03 10:00:00,206.59,206.74,205.77,205.98,11735.0,204.4494,204.5979,203.6379,203.8457,11735.0
2025-03-03 10:10:00,205.69,206.09,205.28,206.08,5483.0,203.5587,203.9546,203.153,203.9447,5483.0
2025-03-03 10:20:00,205.89,206.15,205.68,205.98,8882.0,203.7567,204.014,203.5488,203.8457,8882.0
2025-03-03 10:30:00,205.98,207.07,205.65,207.07,13239.0,203.8457,204.9244,203.5192,204.9244,13239.0
2025-03-03 10:40:00,207.07,207.27,206.74,207.03,6741.0,204.9244,205.1224,204.5979,204.8849,6741.0
2025-03-03 10:50:00,207.03,207.6,206.6,206.81,12135.0,204.8849,205.449,204.4593,204.6671,12135.0
2025-03-03 11:00:00,206.95,206.95,206.68,206.81,4022.0,204.8057,204.8057,204.5385,204.6671,4022.0
2025-03-03 11:10:00,206.73,206.94,206.45,206.85,4324.0,204.588,204.7958,204.3109,204.7067,4324.0
2025-03-03 11:20:00,206.71,207.21,206.44,207.01,18910.0,204.5682,205.063,204.301,204.8651,18910.0
2025-03-03 11:30:00,207.0,207.37,206.79,206.9,14288.0,204.8552,205.2213,204.6473,204.7562,14288.0
2025-03-03 11:40:00,206.79,207.34,206.72,207.32,7441.0,204.6473,205.1916,204.5781,205.1719,7441.0
2025-03-03 11:50:00,207.37,207.54,207.23,207.54,5689.0,205.2213,205.3896,205.0828,205.3896,5689.0
2025-03-03 12:00:00,207.59,208.48,207.41,208.22,15817.0,205.4391,206.3198,205.2609,206.0625,15817.0
2025-03-03 12:10:00,208.3,208.93,208.27,208.87,17173.0,206.1417,206.7652,206.112,206.7058,17173.0
2025-03-03 12:20:00,208.74,209.27,208.73,208.93,23132.0,206.5771,207.1017,206.5672,206.7652,23132.0
2025-03-03 12:30:00,208.96,209.08,208.75,208.94,8304.0,206.7949,206.9136,206.587,206.7751,8304.0
2025-03-03 12:40:00,208.86,209.14,208.76,209.05,20772.0,206.6959,206.973,206.5969,206.8839,20772.0
2025-03-03 12:50:00,209.05,209.1,208.66,208.96,18613.0,206.8839,206.9334,206.498,206.7949,18613.0
2025-03-03 13:00:00,208.93,208.96,208.39,208.55,12194.0,206.7652,206.7949,206.2308,206.3891,12194.0
2025-03-03 13:10:00,208.53,208.6,208.14,208.25,6950.0,206.3693,206.4386,205.9834,206.0922,6950.0
2025-03-03 13:20:00,208.25,208.48,207.81,208.0,18296.0,206.0922,206.3198,205.6568,205.8448,18296.0
2025-03-03 13:30:00,208.06,208.2,207.71,208.03,9301.0,205.9042,206.0427,205.5578,205.8745,9301.0
2025-03-03 13:40:00,207.93,208.47,207.93,208.38,11053.0,205.7755,206.3099,205.7755,206.2209,11053.0
2025-03-03 13:50:00,208.22,208.42,207.55,207.71,17512.0,206.0625,206.2605,205.3995,205.5578,17512.0
2025-03-03 14:00:00,207.77,207.85,207.4,207.55,9719.0,205.6172,205.6964,205.251,205.3995,9719.0
2025-03-03 14:10:00,207.6,207.75,207.24,207.29,6533.0,205.449,205.5974,205.0927,205.1422,6533.0
2025-03-03 14:20:00,207.35,207.4,207.12,207.19,11102.0,205.2015,205.251,204.9739,205.0432,11102.0
2025-03-03 14:30:00,207.27,207.84,207.27,207.84,11841.0,205.1224,205.6865,205.1224,205.6865,11841.0
2025-03-03 14:40:00,207.93,208.29,207.93,207.99,9510.0,205.7755,206.1318,205.7755,205.8349,9510.0
2025-03-03 14:50:00,208.03,208.17,207.84,207.94,9732.0,205.8745,206.013,205.6865,205.7854,9732.0
2025-03-03 15:00:00,207.9,207.9,207.2,207.31,12579.0,205.7458,205.7458,205.0531,205.162,12579.0
2025-03-03 15:10:00,207.38,207.44,207.04,207.31,8754.0,205.2312,205.2906,204.8948,205.162,8754.0
2025-03-03 15:20:00,207.27,207.59,207.1,207.22,16916.0,205.1224,205.4391,204.9541,205.0729,16916.0
2025-03-03 15:30:00,207.19,207.43,206.49,206.84,28314.0,205.0432,205.2807,204.3505,204.6968,28314.0
2025-03-03 15:40:00,206.84,207.76,206.68,207.54,30401.0,204.6968,205.6073,204.5385,205.3896,30401.0
2025-03-03 15:50:00,207.56,207.88,207.12,207.82,108065.0,205.4094,205.7261,204.9739,205.6667,108065.0
2025-03-04 09:30:00,207.34,209.1,206.76,208.83,31834.0,205.1916,206.9334,204.6177,206.6662,31834.0
2025-03-04 09:40:00,209.07,210.86,209.07,210.41,27015.0,206.9037,208.6752,206.9037,208.2298,27015.0
2025-03-04 09:50:00,210.34,210.69,209.44,210.02,44712.0,208.1606,208.5069,207.2699,207.8439,44712.0
2025-03-04 10:00:00,210.04,211.74,209.83,211.74,29904.0,207.8637,209.5461,207.6558,209.5461,29904.0
2025-03-04 10:10:00,211.74,211.74,210.56,211.01,71310.0,209.5461,209.5461,208.3783,208.8236,71310.0
2025-03-04 10:20:00,211.02,212.5,210.9,211.96,28018.0,208.8335,210.2982,208.7148,209.7638,28018.0
2025-03-04 10:30:00,211.94,212.31,210.6,210.91,23224.0,209.744,210.1102,208.4179,208.7247,23224.0
2025-03-04 10:40:00,210.57,210.86,209.44,209.51,10607.0,208.3882,208.6752,207.2699,207.3392,10607.0
2025-03-04 10:50:00,209.23,209.66,208.21,209.66,26242.0,207.0621,207.4876,206.0526,207.4876,26242.0
2025-03-04 11:00:00,209.43,210.18,209.43,209.83,33166.0,207.26,208.0022,207.26,207.6558,33166.0
2025-03-04 11:10:00,209.91,210.14,209.04,209.04,14691.0,207.735,207.9626,206.874,206.874,14691.0
2025-03-04 11:20:00,209.18,209.63,208.36,209.5,19937.0,207.0126,207.4579,206.2011,207.3293,19937.0
2025-03-04 11:30:00,209.64,209.64,208.41,208.6,9805.0,207.4678,207.4678,206.2506,206.4386,9805.0
2025-03-04 11:40:00,208.91,209.31,208.74,209.1,8893.0,206.7454,207.1412,206.5771,206.9334,8893.0
2025-03-04 11:50:00,209.22,209.36,208.95,209.25,5904.0,207.0522,207.1907,206.785,207.0819,5904.0
2025-03-04 12:00:00,209.13,209.47,208.77,209.14,7296.0,206.9631,207.2996,206.6068,206.973,7296.0
2025-03-04 12:10:00,209.1,210.03,209.08,209.75,43294.0,206.9334,207.8538,206.9136,207.5767,43294.0
2025-03-04 12:20:00,209.65,210.1,209.53,209.78,35329.0,207.4777,207.9231,207.359,207.6064,35329.0
2025-03-04 12:30:00,209.78,210.16,209.71,210.1,39471.0,207.6064,207.9824,207.5371,207.9231,39471.0
2025-03-04 12:40:00,210.1,210.19,209.15,209.23,8929.0,207.9231,208.0121,206.9829,207.0621,8929.0
2025-03-04 12:50:00,209.25,209.36,209.07,209.17,9324.0,207.0819,207.1907,206.9037,207.0027,9324.0
2025-03-04 13:00:00,209.16,209.52,209.11,209.4,10532.0,206.9928,207.3491,206.9433,207.2303,10532.0
2025-03-04 13:10:00,209.38,209.92,209.38,209.83,13476.0,207.2105,207.7449,207.2105,207.6558,13476.0
2025-03-04 13:20:00,209.83,209.97,209.58,209.97,9542.0,207.6558,207.7944,207.4084,207.7944,9542.0
2025-03-04 13:30:00,209.97,210.05,209.55,209.87,11381.0,207.7944,207.8736,207.3788,207.6954,11381.0
2025-03-04 13:40:00,209.9,209.93,209.58,209.73,17145.0,207.7251,207.7548,207.4084,207.5569,17145.0
2025-03-04 13:50:00,209.61,209.93,209.59,209.7,8811.0,207.4381,207.7548,207.4183,207.5272,8811.0
2025-03-04 14:00:00,209.7,210.0,209.28,210.0,16960.0,207.5272,207.8241,207.1115,207.8241,16960.0
2025-03-04 14:10:00,209.99,210.59,209.73,210.44,17298.0,207.8142,208.408,207.5569,208.2595,17298.0
2025-03-04 14:20:00,210.53,210.68,210.13,210.23,28626.0,208.3486,208.497,207.9527,208.0517,28626.0
2025-03-04 14:30:00,210.22,210.77,209.92,210.74,11703.0,208.0418,208.5861,207.7449,208.5564,11703.0
2025-03-04 14:40:00,210.75,210.87,210.45,210.72,10862.0,208.5663,208.6851,208.2694,208.5366,10862.0
2025-03-04 14:50:00,210.72,211.19,210.72,211.19,11399.0,208.5366,209.0018,208.5366,209.0018,11399.0
2025-03-04 15:00:00,211.06,211.06,210.11,210.21,10785.0,208.8731,208.8731,207.9329,208.0319,10785.0
2025-03-04 15:10:00,210.21,210.46,209.86,210.28,7160.0,208.0319,208.2793,207.6855,208.1012,7160.0
2025-03-04 15:20:00,210.33,210.63,210.1,210.12,13117.0,208.1507,208.4476,207.9231,207.9428,13117.0
2025-03-04 15:30:00,210.06,210.06,208.71,208.81,51344.0,207.8835,207.8835,206.5475,206.6464,51344.0
2025-03-04 15:40:00,208.68,208.76,207.91,208.05,51569.0,206.5178,206.5969,205.7557,205.8943,51569.0
2025-03-04 15:50:00,207.98,207.98,206.46,207.13,202749.0,205.825,205.825,204.3208,204.9838,202749.0
2025-03-05 09:30:00,206.11,208.16,205.79,208.16,34677.0,203.9744,206.0032,203.6577,206.0032,34677.0
2025-03-05 09:40:00,208.16,208.16,207.23,207.94,19329.0,206.0032,206.0032,205.0828,205.7854,19329.0
2025-03-05 09:50:00,207.95,208.31,207.32,207.33,7511.0,205.7953,206.1516,205.1719,205.1818,7511.0
2025-03-05 10:00:00,207.49,208.01,206.04,206.63,23912.0,205.3401,205.8547,203.9051,204.489,23912.0
2025-03-05 10:10:00,206.56,206.63,205.75,206.57,21772.0,204.4197,204.489,203.6181,204.4296,21772.0
2025-03-05 10:20:00,206.58,206.58,205.91,206.08,8988.0,204.4395,204.4395,203.7765,203.9447,8988.0
2025-03-05 10:30:00,205.93,206.71,205.84,206.58,9208.0,203.7963,204.5682,203.7072,204.4395,9208.0
2025-03-05 10:40:00,206.58,206.58,206.18,206.2,12291.0,204.4395,204.4395,204.0437,204.0635,12291.0
2025-03-05 10:50:00,206.17,206.45,206.11,206.26,9292.0,204.0338,204.3109,203.9744,204.1228,9292.0
2025-03-05 11:00:00,206.26,206.51,205.86,206.4,11981.0,204.1228,204.3702,203.727,204.2614,11981.0
2025-03-05 11:10:00,206.4,206.58,205.87,206.58,9446.0,204.2614,204.4395,203.7369,204.4395,9446.0
2025-03-05 11:20:00,206.51,207.28,206.5,207.17,10089.0,204.3702,205.1323,204.3604,205.0234,10089.0
2025-03-05 11:30:00,207.28,207.29,207.06,207.11,16652.0,205.1323,205.1422,204.9146,204.964,16652.0
2025-03-05 11:40:00,207.15,207.44,206.96,207.41,7583.0,205.0036,205.2906,204.8156,205.2609,7583.0
2025-03-05 11:50:00,207.41,208.59,207.2,208.44,9779.0,205.2609,206.4287,205.0531,206.2803,9779.0
2025-03-05 12:00:00,208.58,208.86,208.21,208.49,8037.0,206.4188,206.6959,206.0526,206.3297,8037.0
2025-03-05 12:10:00,208.49,209.36,208.49,209.31,3545.0,206.3297,207.1907,206.3297,207.1412,3545.0
2025-03-05 12:20:00,209.47,209.96,209.35,209.88,8598.0,207.2996,207.7845,207.1808,207.7053,8598.0
2025-03-05 12:30:00,209.96,209.96,209.65,209.79,8004.0,207.7845,207.7845,207.4777,207.6163,8004.0
2025-03-05 12:40:00,209.64,209.99,209.32,209.81,11704.0,207.4678,207.8142,207.1511,207.6361,11704.0
2025-03-05 12:50:00,209.97,210.13,209.8,209.85,9846.0,207.7944,207.9527,207.6262,207.6756,9846.0
2025-03-05 13:00:00,209.99,210.23,209.71,209.71,15243.0,207.8142,208.0517,207.5371,207.5371,15243.0
2025-03-05 13:10:00,209.89,209.96,209.44,209.44,13692.0,207.7152,207.7845,207.2699,207.2699,13692.0
2025-03-05 13:20:00,209.47,209.85,209.47,209.78,6227.0,207.2996,207.6756,207.2996,207.6064,6227.0
2025-03-05 13:30:00,209.78,209.85,209.15,209.3,7769.0,207.6064,207.6756,206.9829,207.1313,7769.0
2025-03-05 13:40:00,209.31,209.95,209.27,209.95,6706.0,207.1412,207.7746,207.1017,207.7746,6706.0
2025-03-05 13:50:00,209.86,210.3,209.76,210.3,8304.0,207.6855,208.121,207.5866,208.121,8304.0
2025-03-05 14:00:00,210.27,211.09,210.26,211.06,12125.0,208.0913,208.9028,208.0814,208.8731,12125.0
2025-03-05 14:10:00,211.06,211.1,210.27,210.42,14857.0,208.8731,208.9127,208.0913,208.2397,14857.0
2025-03-05 14:20:00,210.44,210.91,210.37,210.7,13272.0,208.2595,208.7247,208.1903,208.5168,13272.0
2025-03-05 14:30:00,210.58,210.84,210.57,210.79,9082.0,208.3981,208.6554,208.3882,208.6059,9082.0
2025-03-05 14:40:00,210.83,210.95,210.25,210.86,6123.0,208.6455,208.7642,208.0715,208.6752,6123.0
2025-03-05 14:50:00,210.83,211.11,210.58,210.78,17460.0,208.6455,208.9226,208.3981,208.596,17460.0
2025-03-05 15:00:00,210.82,211.45,210.68,211.43,13205.0,208.6356,209.2591,208.497,209.2393,13205.0
2025-03-05 15:10:00,211.43,211.43,210.81,211.01,15313.0,209.2393,209.2393,208.6257,208.8236,15313.0
2025-03-05 15:20:00,211.01,211.49,210.87,211.38,14347.0,208.8236,209.2986,208.6851,209.1898,14347.0
2025-03-05 15:30:00,211.38,211.38,210.65,211.08,29397.0,209.1898,209.1898,208.4674,208.8929,29397.0
2025-03-05 15:40:00,211.08,211.18,210.69,210.94,41906.0,208.8929,208.9919,208.5069,208.7543,41906.0
2025-03-05 15:50:00,210.97,211.04,210.25,210.63,128190.0,208.784,208.8533,208.0715,208.4476,128190.0
2025-03-06 09:30:00,211.48,211.75,209.71,210.92,39483.0,209.2888,209.556,207.5371,208.7346,39483.0
2025-03-06 09:40:00,211.09,211.32,209.71,210.03,23538.0,208.9028,209.1304,207.5371,207.8538,23538.0
2025-03-06 09:50:00,209.94,210.31,209.01,209.57,26095.0,207.7647,208.1309,206.8443,207.3985,26095.0
2025-03-06 10:00:00,209.56,209.9,208.86,209.11,14519.0,207.3886,207.7251,206.6959,206.9433,14519.0
2025-03-06 10:10:00,209.45,209.46,208.58,208.7,11421.0,207.2798,207.2897,206.4188,206.5376,11421.0
2025-03-06 10:20:00,208.86,209.53,208.78,209.42,18218.0,206.6959,207.359,206.6167,207.2501,18218.0
2025-03-06 10:30:00,209.42,209.83,208.9,209.81,14393.0,207.2501,207.6558,206.7355,207.6361,14393.0
2025-03-06 10:40:00,209.81,210.41,209.68,210.09,14372.0,207.6361,208.2298,207.5074,207.9132,14372.0
2025-03-06 10:50:00,210.09,210.45,209.8,210.34,8126.0,207.9132,208.2694,207.6262,208.1606,8126.0
2025-03-06 11:00:00,210.37,210.5,209.53,210.17,16271.0,208.1903,208.3189,207.359,207.9923,16271.0
2025-03-06 11:10:00,210.08,210.15,209.5,209.71,11591.0,207.9033,207.9725,207.3293,207.5371,11591.0
2025-03-06 11:20:00,209.68,210.15,209.51,210.12,21799.0,207.5074,207.9725,207.3392,207.9428,21799.0
2025-03-06 11:30:00,210.11,210.31,209.51,209.72,12465.0,207.9329,208.1309,207.3392,207.547,12465.0
2025-03-06 11:40:00,209.82,209.93,209.49,209.64,10913.0,207.646,207.7548,207.3194,207.4678,10913.0
2025-03-06 11:50:00,209.56,209.73,209.27,209.59,14556.0,207.3886,207.5569,207.1017,207.4183,14556.0
2025-03-06 12:00:00,209.55,209.66,209.1,209.3,16690.0,207.3788,207.4876,206.9334,207.1313,16690.0
2025-03-06 12:10:00,209.3,209.38,208.92,209.3,11390.0,207.1313,207.2105,206.7553,207.1313,11390.0
2025-03-06 12:20:00,209.3,209.62,209.29,209.5,17491.0,207.1313,207.448,207.1214,207.3293,17491.0
2025-03-06 12:30:00,209.5,209.6,208.91,209.12,12044.0,207.3293,207.4282,206.7454,206.9532,12044.0
2025-03-06 12:40:00,209.12,209.95,209.11,209.88,14789.0,206.9532,207.7746,206.9433,207.7053,14789.0
2025-03-06 12:50:00,209.87,210.5,209.82,210.39,9498.0,207.6954,208.3189,207.646,208.21,9498.0
2025-03-06 13:00:00,210.4,210.8,210.26,210.8,9889.0,208.2199,208.6158,208.0814,208.6158,9889.0
2025-03-06 13:10:00,210.85,211.54,210.82,211.36,13107.0,208.6653,209.3481,208.6356,209.17,13107.0
2025-03-06 13:20:00,211.37,211.51,211.01,211.01,8644.0,209.1799,209.3184,208.8236,208.8236,8644.0
2025-03-06 13:30:00,211.2,211.2,210.54,210.64,12961.0,209.0117,209.0117,208.3585,208.4575,12961.0
2025-03-06 13:40:00,210.67,210.95,210.36,210.63,8111.0,208.4871,208.7642,208.1804,208.4476,8111.0
2025-03-06 13:50:00,210.63,210.93,210.44,210.62,7309.0,208.4476,208.7445,208.2595,208.4377,7309.0
2025-03-06 14:00:00,210.62,211.02,210.51,210.99,16424.0,208.4377,208.8335,208.3288,208.8038,16424.0
2025-03-06 14:10:00,210.99,211.31,210.89,211.17,8958.0,208.8038,209.1205,208.7049,208.982,8958.0
2025-03-06 14:20:00,211.13,211.39,211.1,211.31,7930.0,208.9424,209.1997,208.9127,209.1205,7930.0
2025-03-06 14:30:00,211.39,211.85,211.39,211.83,8337.0,209.1997,209.6549,209.1997,209.6351,8337.0
2025-03-06 14:40:00,211.61,212.56,211.61,212.43,12384.0,209.4174,210.3576,209.4174,210.2289,12384.0
2025-03-06 14:50:00,212.43,212.85,211.88,211.88,13068.0,210.2289,210.6446,209.6846,209.6846,13068.0
2025-03-06 15:00:00,211.76,212.28,211.75,212.12,8589.0,209.5659,210.0805,209.556,209.9221,8589.0
2025-03-06 15:10:00,212.11,212.61,211.91,212.45,31173.0,209.9122,210.407,209.7143,210.2487,31173.0
2025-03-06 15:20:00,212.38,213.29,212.38,213.21,30118.0,210.1794,211.08,210.1794,211.0008,30118.0
2025-03-06 15:30:00,213.21,213.25,212.74,212.95,22676.0,211.0008,211.0404,210.5357,210.7435,22676.0
2025-03-06 15:40:00,212.95,213.73,212.94,213.68,21312.0,210.7435,211.5154,210.7336,211.466,21312.0
2025-03-06 15:50:00,213.56,213.98,213.39,213.84,145259.0,211.3472,211.7628,211.179,211.6243,145259.0
2025-03-07 09:30:00,211.79,213.78,211.79,213.0,24533.0,209.5955,211.5649,209.5955,210.793,24533.0
2025-03-07 09:40:00,212.9,214.45,212.89,214.3,8391.0,210.694,212.228,210.6841,212.0795,8391.0
2025-03-07 09:50:00,214.36,214.57,214.21,214.49,8063.0,212.1389,212.3467,211.9905,212.2676,8063.0
2025-03-07 10:00:00,214.5,215.75,214.16,215.62,35192.0,212.2775,213.5145,211.941,213.3859,35192.0
2025-03-07 10:10:00,215.71,216.02,215.13,215.67,11073.0,213.4749,213.7817,212.9009,213.4353,11073.0
2025-03-07 10:20:00,215.67,216.53,215.56,216.28,8257.0,213.4353,214.2864,213.3265,214.039,8257.0
2025-03-07 10:30:00,216.34,216.98,216.05,216.98,14538.0,214.0984,214.7318,213.8114,214.7318,14538.0
2025-03-07 10:40:00,216.83,217.99,216.45,217.75,21127.0,214.5833,215.7313,214.2073,215.4938,21127.0
2025-03-07 10:50:00,217.81,217.81,217.13,217.18,15166.0,215.5532,215.5532,214.8802,214.9297,15166.0
2025-03-07 11:00:00,217.0,218.3,216.92,218.27,19176.0,214.7516,216.0381,214.6724,216.0084,19176.0
2025-03-07 11:10:00,218.29,218.54,217.96,218.43,20715.0,216.0282,216.2756,215.7016,216.1667,20715.0
2025-03-07 11:20:00,218.53,218.85,218.13,218.74,28335.0,216.2657,216.5824,215.8698,216.4735,28335.0
2025-03-07 11:30:00,218.89,219.88,218.77,219.88,18945.0,216.622,217.6017,216.5032,217.6017,18945.0
2025-03-07 11:40:00,219.9,220.64,219.55,219.77,43407.0,217.6215,218.3538,217.2751,217.4929,43407.0
2025-03-07 11:50:00,219.74,220.32,219.35,220.32,19607.0,217.4632,218.0372,217.0772,218.0372,19607.0
2025-03-07 12:00:00,220.28,220.41,219.8,220.02,24624.0,217.9976,218.1262,217.5225,217.7403,24624.0
2025-03-07 12:10:00,220.04,220.07,219.24,219.79,16786.0,217.7601,217.7897,216.9683,217.5126,16786.0
2025-03-07 12:20:00,219.71,220.31,219.69,220.01,24781.0,217.4335,218.0273,217.4137,217.7304,24781.0
2025-03-07 12:30:00,219.95,220.47,219.75,220.12,22594.0,217.671,218.1856,217.4731,217.8392,22594.0
2025-03-07 12:40:00,220.12,220.38,219.99,220.17,26444.0,217.8392,218.0965,217.7106,217.8887,26444.0
2025-03-07 12:50:00,220.21,220.79,220.05,220.49,25376.0,217.9283,218.5023,217.77,218.2054,25376.0
2025-03-07 13:00:00,220.52,220.93,220.33,220.63,8926.0,218.2351,218.6408,218.0471,218.3439,8926.0
2025-03-07 13:10:00,220.67,220.79,220.48,220.51,6764.0,218.3835,218.5023,218.1955,218.2252,6764.0
2025-03-07 13:20:00,220.73,220.73,220.26,220.32,10993.0,218.4429,218.4429,217.9778,218.0372,10993.0
2025-03-07 13:30:00,220.42,220.85,220.02,220.85,8115.0,218.1361,218.5617,217.7403,218.5617,8115.0
2025-03-07 13:40:00,220.82,220.82,220.37,220.56,8446.0,218.532,218.532,218.0866,218.2747,8446.0
2025-03-07 13:50:00,220.54,220.86,220.52,220.65,8160.0,218.2549,218.5716,218.2351,218.3637,8160.0
2025-03-07 14:00:00,220.65,220.83,220.51,220.64,9037.0,218.3637,218.5419,218.2252,218.3538,9037.0
2025-03-07 14:10:00,220.67,221.01,220.53,220.95,9774.0,218.3835,218.72,218.245,218.6606,9774.0
2025-03-07 14:20:00,220.95,220.98,220.52,220.54,6387.0,218.6606,218.6903,218.2351,218.2549,6387.0
2025-03-07 14:30:00,220.55,221.17,220.54,221.05,13670.0,218.2648,218.8783,218.2549,218.7596,13670.0
2025-03-07 14:40:00,221.05,221.22,220.57,220.57,12995.0,218.7596,218.9278,218.2846,218.2846,12995.0
2025-03-07 14:50:00,220.53,220.56,220.02,220.27,38425.0,218.245,218.2747,217.7403,217.9877,38425.0
2025-03-07 15:00:00,220.27,220.72,220.0,220.72,13801.0,217.9877,218.433,217.7205,218.433,13801.0
2025-03-07 15:10:00,220.66,221.1,220.45,221.1,16170.0,218.3736,218.8091,218.1658,218.8091,16170.0
2025-03-07 15:20:00,220.79,220.99,220.6,220.84,21852.0,218.5023,218.7002,218.3143,218.5518,21852.0
2025-03-07 15:30:00,220.94,221.16,219.8,219.98,48436.0,218.6507,218.8685,217.5225,217.7007,48436.0
2025-03-07 15:40:00,219.88,220.58,219.62,220.58,45398.0,217.6017,218.2945,217.3444,218.2945,45398.0
2025-03-07 15:50:00,220.58,221.06,220.07,220.2,186893.0,218.2945,218.7695,217.7897,217.9184,186893.0
2025-03-10 09:30:00,218.96,222.08,218.55,222.08,31885.0,217.8849,220.9895,217.4769,220.9895,31885.0
2025-03-10 09:40:00,222.16,222.32,221.17,221.97,14690.0,221.0692,221.2284,220.084,220.8801,14690.0
2025-03-10 09:50:00,222.03,222.5,221.25,222.3,20419.0,220.9398,221.4075,220.1636,221.2085,20419.0
2025-03-10 10:00:00,222.28,223.25,222.15,223.02,19979.0,221.1886,222.1538,221.0592,221.9249,19979.0
2025-03-10 10:10:00,223.02,224.67,223.01,223.94,22810.0,221.9249,223.5668,221.915,222.8404,22810.0
2025-03-10 10:20:00,223.92,225.29,223.92,225.14,29967.0,222.8205,224.1838,222.8205,224.0345,29967.0
2025-03-10 10:30:00,225.12,225.26,224.18,224.82,25695.0,224.0146,224.1539,223.0792,223.7161,25695.0
2025-03-10 10:40:00,224.82,225.55,224.61,225.55,23256.0,223.7161,224.4425,223.5071,224.4425,23256.0
2025-03-10 10:50:00,225.55,226.94,225.12,226.92,26740.0,224.4425,225.8257,224.0146,225.8058,26740.0
2025-03-10 11:00:00,227.06,227.37,225.55,225.76,11892.0,225.9451,226.2536,224.4425,224.6515,11892.0
2025-03-10 11:10:00,225.73,226.53,225.34,225.71,26718.0,224.6216,225.4177,224.2335,224.6017,26718.0
2025-03-10 11:20:00,225.74,226.25,225.03,225.33,25880.0,224.6316,225.1391,223.9251,224.2236,25880.0
2025-03-10 11:30:00,225.19,225.29,222.24,222.24,23674.0,224.0843,224.1838,221.1488,221.1488,23674.0
2025-03-10 11:40:00,222.38,222.8,222.01,222.5,35783.0,221.2881,221.706,220.9199,221.4075,35783.0
2025-03-10 11:50:00,222.64,222.85,222.08,222.32,24450.0,221.5468,221.7558,220.9895,221.2284,24450.0
2025-03-10 12:00:00,222.21,222.36,221.67,221.86,8840.0,221.1189,221.2682,220.5816,220.7706,8840.0
2025-03-10 12:10:00,221.91,222.09,221.1,221.11,14605.0,220.8204,220.9995,220.0144,220.0243,14605.0
2025-03-10 12:20:00,221.1,221.7,221.02,221.65,26672.0,220.0144,220.6114,219.9348,220.5617,26672.0
2025-03-10 12:30:00,221.66,221.66,220.97,220.97,11921.0,220.5716,220.5716,219.885,219.885,11921.0
2025-03-10 12:40:00,220.93,222.22,220.93,222.18,31118.0,219.8452,221.1289,219.8452,221.0891,31118.0
2025-03-10 12:50:00,222.18,222.31,221.58,221.69,18122.0,221.0891,221.2184,220.492,220.6015,18122.0
2025-03-10 13:00:00,221.77,221.82,221.3,221.43,13143.0,220.6811,220.7308,220.2134,220.3427,13143.0
2025-03-10 13:10:00,221.3,221.77,221.12,221.12,15789.0,220.2134,220.6811,220.0343,220.0343,15789.0
2025-03-10 13:20:00,221.28,221.28,220.4,220.42,13311.0,220.1935,220.1935,219.3178,219.3377,13311.0
2025-03-10 13:30:00,220.41,220.79,219.99,220.79,11086.0,219.3277,219.7059,218.9098,219.7059,11086.0
2025-03-10 13:40:00,220.65,220.92,220.35,220.35,5812.0,219.5666,219.8352,219.268,219.268,5812.0
2025-03-10 13:50:00,220.35,220.6,219.84,220.56,14864.0,219.268,219.5168,218.7605,219.477,14864.0
2025-03-10 14:00:00,220.59,220.69,220.03,220.51,22568.0,219.5069,219.6064,218.9496,219.4273,22568.0
2025-03-10 14:10:00,220.49,220.75,219.94,220.06,17377.0,219.4074,219.6661,218.8601,218.9795,17377.0
2025-03-10 14:20:00,220.05,220.12,219.77,219.89,14223.0,218.9695,219.0392,218.6909,218.8103,14223.0
2025-03-10 14:30:00,219.89,219.89,219.2,219.31,15751.0,218.8103,218.8103,218.1237,218.2331,15751.0
2025-03-10 14:40:00,219.22,219.23,218.6,218.64,17960.0,218.1436,218.1535,217.5266,217.5664,17960.0
2025-03-10 14:50:00,218.69,219.0,218.52,218.72,13088.0,217.6162,217.9247,217.447,217.646,13088.0
2025-03-10 15:00:00,218.72,218.81,218.31,218.35,14833.0,217.646,217.7356,217.2381,217.2779,14833.0
2025-03-10 15:10:00,218.13,218.8,217.72,218.42,28975.0,217.0589,217.7257,216.651,217.3475,28975.0
2025-03-10 15:20:00,218.48,219.21,218.27,218.5,12740.0,217.4072,218.1336,217.1983,217.4271,12740.0
2025-03-10 15:30:00,218.41,218.72,217.45,218.16,23083.0,217.3376,217.646,216.3823,217.0888,23083.0
2025-03-10 15:40:00,218.26,218.88,218.02,218.45,22555.0,217.1883,217.8053,216.9495,217.3774,22555.0
2025-03-10 15:50:00,217.94,218.89,217.47,217.82,128151.0,216.8699,217.8152,216.4022,216.7505,128151.0
2025-03-11 09:30:00,216.42,218.66,214.42,216.14,39761.0,215.3573,217.5863,213.3672,215.0787,39761.0
2025-03-11 09:40:00,216.14,216.27,214.84,215.25,7745.0,215.0787,215.2081,213.7851,214.1931,7745.0
2025-03-11 09:50:00,215.25,215.5,214.37,214.49,6001.0,214.1931,214.4419,213.3174,213.4368,6001.0
2025-03-11 10:00:00,214.14,215.22,213.95,214.51,8671.0,213.0885,214.1632,212.8995,213.4567,8671.0
2025-03-11 10:10:00,215.0,216.01,214.51,215.46,6109.0,213.9443,214.9494,213.4567,214.4021,6109.0
2025-03-11 10:20:00,215.18,215.54,214.64,215.28,15489.0,214.1234,214.4817,213.5861,214.2229,15489.0
2025-03-11 10:30:00,215.43,215.43,213.61,213.91,16906.0,214.3722,214.3722,212.5611,212.8597,16906.0
2025-03-11 10:40:00,213.61,213.7,213.14,213.48,13787.0,212.5611,212.6507,212.0934,212.4318,13787.0
2025-03-11 10:50:00,213.45,213.46,212.51,212.7,12140.0,212.4019,212.4119,211.4665,211.6556,12140.0
2025-03-11 11:00:00,212.7,213.63,212.35,213.63,13535.0,211.6556,212.581,211.3073,212.581,13535.0
2025-03-11 11:10:00,213.62,213.98,213.07,213.94,7279.0,212.5711,212.9293,212.0238,212.8895,7279.0
2025-03-11 11:20:00,213.97,214.34,213.19,213.32,7717.0,212.9194,213.2876,212.1432,212.2726,7717.0
2025-03-11 11:30:00,213.31,213.76,213.16,213.73,7186.0,212.2626,212.7104,212.1133,212.6805,7186.0
2025-03-11 11:40:00,213.78,214.09,213.75,213.87,6494.0,212.7303,213.0388,212.7004,212.8199,6494.0
2025-03-11 11:50:00,213.75,213.91,212.83,212.99,8695.0,212.7004,212.8597,211.785,211.9442,8695.0
2025-03-11 12:00:00,213.12,213.2,212.42,212.42,5280.0,212.0735,212.1531,211.377,211.377,5280.0
2025-03-11 12:10:00,212.47,212.5,211.93,212.28,9126.0,211.4267,211.4566,210.8894,211.2377,9126.0
2025-03-11 12:20:00,212.11,212.58,212.1,212.51,6913.0,211.0685,211.5362,211.0585,211.4665,6913.0
2025-03-11 12:30:00,212.5,212.74,212.17,212.33,7184.0,211.4566,211.6954,211.1282,211.2874,7184.0
2025-03-11 12:40:00,212.33,212.57,212.08,212.25,7570.0,211.2874,211.5262,211.0386,211.2078,7570.0
2025-03-11 12:50:00,212.25,212.39,211.84,212.0,6481.0,211.2078,211.3471,210.7998,210.959,6481.0
2025-03-11 13:00:00,212.01,212.11,211.79,212.06,5361.0,210.969,211.0685,210.7501,211.0187,5361.0
2025-03-11 13:10:00,211.97,212.51,211.78,212.21,7065.0,210.9292,211.4665,210.7401,211.168,7065.0
2025-03-11 13:20:00,212.3,212.49,212.11,212.49,3148.0,211.2576,211.4466,211.0685,211.4466,3148.0
2025-03-11 13:30:00,212.62,212.67,212.29,212.53,5497.0,211.576,211.6258,211.2476,211.4864,5497.0
2025-03-11 13:40:00,212.48,212.65,212.16,212.16,6307.0,211.4367,211.6058,211.1183,211.1183,6307.0
2025-03-11 13:50:00,212.19,212.35,212.01,212.12,3663.0,211.1481,211.3073,210.969,211.0785,3663.0
2025-03-11 14:00:00,212.25,212.74,212.25,212.45,2968.0,211.2078,211.6954,211.2078,211.4068,2968.0
2025-03-11 14:10:00,212.45,212.48,212.08,212.3,5774.0,211.4068,211.4367,211.0386,211.2576,5774.0
2025-03-11 14:20:00,212.42,212.9,212.3,212.9,10686.0,211.377,211.8546,211.2576,211.8546,10686.0
2025-03-11 14:30:00,212.9,212.97,212.03,212.62,11431.0,211.8546,211.9243,210.9889,211.576,11431.0
2025-03-11 14:40:00,212.66,213.38,212.65,213.2,13086.0,211.6158,212.3323,211.6058,212.1531,13086.0
2025-03-11 14:50:00,213.47,214.48,213.21,214.0,33918.0,212.4218,213.4269,212.1631,212.9492,33918.0
2025-03-11 15:00:00,214.05,214.32,213.49,213.93,25770.0,212.999,213.2676,212.4417,212.8796,25770.0
2025-03-11 15:10:00,213.97,214.12,213.47,213.89,23492.0,212.9194,213.0686,212.4218,212.8398,23492.0
2025-03-11 15:20:00,213.89,214.11,213.32,213.53,26262.0,212.8398,213.0587,212.2726,212.4815,26262.0
2025-03-11 15:30:00,213.45,214.08,213.38,213.7,21344.0,212.4019,213.0288,212.3323,212.6507,21344.0
2025-03-11 15:40:00,213.63,213.63,212.89,213.02,34560.0,212.581,212.581,211.8447,211.974,34560.0
2025-03-11 15:50:00,213.06,213.19,212.24,212.38,130383.0,212.0138,212.1432,211.1979,211.3372,130383.0
2025-03-12 09:30:00,211.16,211.16,204.8,207.22,20884.0,210.1232,210.1232,203.7944,206.2025,20884.0
2025-03-12 09:40:00,207.22,208.3,206.37,207.54,14025.0,206.2025,207.2772,205.3567,206.5209,14025.0
2025-03-12 09:50:00,207.72,208.47,207.63,208.16,10179.0,206.7001,207.4464,206.6105,207.1379,10179.0
2025-03-12 10:00:00,208.13,208.79,207.59,207.83,15232.0,207.108,207.7648,206.5707,206.8095,15232.0
2025-03-12 10:10:00,207.79,208.37,207.42,208.03,5526.0,206.7697,207.3469,206.4015,207.0085,5526.0
2025-03-12 10:20:00,208.15,208.15,207.56,207.58,5215.0,207.1279,207.1279,206.5408,206.5607,5215.0
2025-03-12 10:30:00,207.57,208.14,207.23,207.64,12151.0,206.5508,207.118,206.2125,206.6204,12151.0
2025-03-12 10:40:00,207.67,207.72,207.32,207.53,18972.0,206.6503,206.7001,206.302,206.511,18972.0
2025-03-12 10:50:00,207.53,208.04,207.38,207.81,12035.0,206.511,207.0185,206.3617,206.7896,12035.0
2025-03-12 11:00:00,208.0,208.11,207.64,207.71,16217.0,206.9787,207.0881,206.6204,206.6901,16217.0
2025-03-12 11:10:00,207.92,208.29,207.76,208.1,9402.0,206.8991,207.2673,206.7399,207.0782,9402.0
2025-03-12 11:20:00,207.93,207.96,207.59,207.96,3377.0,206.909,206.9389,206.5707,206.9389,3377.0
2025-03-12 11:30:00,208.06,208.37,208.04,208.11,3561.0,207.0384,207.3469,207.0185,207.0881,3561.0
2025-03-12 11:40:00,208.27,208.72,208.25,208.63,6551.0,207.2474,207.6951,207.2275,207.6056,6551.0
2025-03-12 11:50:00,208.63,208.83,208.2,208.75,6464.0,207.6056,207.8046,207.1777,207.725,6464.0
2025-03-12 12:00:00,208.74,208.83,208.46,208.69,7467.0,207.715,207.8046,207.4364,207.6653,7467.0
2025-03-12 12:10:00,208.69,209.0,208.55,208.87,20798.0,207.6653,207.9738,207.526,207.8444,20798.0
2025-03-12 12:20:00,208.92,209.06,208.47,208.68,12095.0,207.8942,208.0335,207.4464,207.6553,12095.0
2025-03-12 12:30:00,208.7,209.18,208.59,208.7,11502.0,207.6752,208.1529,207.5658,207.6752,11502.0
2025-03-12 12:40:00,208.68,208.86,208.4,208.81,6680.0,207.6553,207.8345,207.3767,207.7847,6680.0
2025-03-12 12:50:00,208.84,208.85,208.12,208.14,6952.0,207.8146,207.8245,207.0981,207.118,6952.0
2025-03-12 13:00:00,208.19,208.4,208.13,208.4,7735.0,207.1677,207.3767,207.108,207.3767,7735.0
2025-03-12 13:10:00,208.4,208.52,208.18,208.31,27420.0,207.3767,207.4961,207.1578,207.2872,27420.0
2025-03-12 13:20:00,208.31,208.81,208.31,208.81,4932.0,207.2872,207.7847,207.2872,207.7847,4932.0
2025-03-12 13:30:00,208.83,209.05,208.8,208.82,6332.0,207.8046,208.0235,207.7748,207.7947,6332.0
2025-03-12 13:40:00,208.74,208.76,208.49,208.49,7880.0,207.715,207.7349,207.4663,207.4663,7880.0
2025-03-12 13:50:00,208.42,208.73,208.15,208.2,9450.0,207.3966,207.7051,207.1279,207.1777,9450.0
2025-03-12 14:00:00,208.29,208.51,208.21,208.39,3949.0,207.2673,207.4862,207.1877,207.3668,3949.0
2025-03-12 14:10:00,208.46,208.88,208.45,208.63,5419.0,207.4364,207.8544,207.4265,207.6056,5419.0
2025-03-12 14:20:00,208.7,208.96,208.7,208.86,7095.0,207.6752,207.934,207.6752,207.8345,7095.0
2025-03-12 14:30:00,208.83,209.34,208.82,209.22,6412.0,207.8046,208.3121,207.7947,208.1927,6412.0
2025-03-12 14:40:00,209.22,209.58,209.15,209.46,10272.0,208.1927,208.5509,208.123,208.4315,10272.0
2025-03-12 14:50:00,209.35,209.79,209.25,209.5,7523.0,208.3221,208.7599,208.2225,208.4713,7523.0
2025-03-12 15:00:00,209.42,209.55,209.19,209.39,8757.0,208.3917,208.5211,208.1628,208.3619,8757.0
2025-03-12 15:10:00,209.5,209.6,209.26,209.52,12078.0,208.4713,208.5708,208.2325,208.4912,12078.0
2025-03-12 15:20:00,209.52,209.89,209.22,209.73,11751.0,208.4912,208.8594,208.1927,208.7002,11751.0
2025-03-12 15:30:00,209.73,209.87,208.93,209.25,16059.0,208.7002,208.8395,207.9041,208.2225,16059.0
2025-03-12 15:40:00,209.25,209.62,209.19,209.45,13954.0,208.2225,208.5907,208.1628,208.4216,13954.0
2025-03-12 15:50:00,209.53,209.58,208.92,208.95,66880.0,208.5012,208.5509,207.8942,207.924,66880.0
2025-03-13 09:30:00,208.51,210.68,207.71,210.68,21597.0,207.4862,209.6455,206.6901,209.6455,21597.0
2025-03-13 09:40:00,210.68,211.75,210.37,211.11,23966.0,209.6455,210.7103,209.337,210.0734,23966.0
2025-03-13 09:50:00,211.06,211.82,210.98,211.75,13001.0,210.0237,210.7799,209.944,210.7103,13001.0
2025-03-13 10:00:00,211.58,212.21,211.0,211.94,37607.0,210.5411,211.168,209.964,210.8993,37607.0
2025-03-13 10:10:00,211.94,212.56,211.93,211.97,10924.0,210.8993,211.5163,210.8894,210.9292,10924.0
2025-03-13 10:20:00,212.15,212.16,211.7,212.0,32283.0,211.1083,211.1183,210.6605,210.959,32283.0
2025-03-13 10:30:00,211.84,212.0,211.03,211.46,24860.0,210.7998,210.959,209.9938,210.4217,24860.0
2025-03-13 10:40:00,211.46,211.87,211.34,211.36,15734.0,210.4217,210.8297,210.3023,210.3222,15734.0
2025-03-13 10:50:00,211.5,211.5,210.76,211.05,6614.0,210.4615,210.4615,209.7251,210.0137,6614.0
2025-03-13 11:00:00,211.09,211.17,210.7,210.85,13100.0,210.0535,210.1331,209.6654,209.8147,13100.0
2025-03-13 11:10:00,210.85,210.85,210.52,210.7,5516.0,209.8147,209.8147,209.4863,209.6654,5516.0
2025-03-13 11:20:00,210.87,211.33,210.72,211.31,16724.0,209.8346,210.2923,209.6853,210.2724,16724.0
2025-03-13 11:30:00,211.25,211.53,211.12,211.28,21028.0,210.2127,210.4913,210.0834,210.2426,21028.0
2025-03-13 11:40:00,211.27,211.66,210.99,211.28,17827.0,210.2326,210.6207,209.954,210.2426,17827.0
2025-03-13 11:50:00,211.06,211.33,211.06,211.31,2370.0,210.0237,210.2923,210.0237,210.2724,2370.0
2025-03-13 12:00:00,211.03,211.79,210.95,211.79,13012.0,209.9938,210.7501,209.9142,210.7501,13012.0
2025-03-13 12:10:00,211.7,211.91,211.1,211.27,15453.0,210.6605,210.8695,210.0635,210.2326,15453.0
2025-03-13 12:20:00,211.19,211.42,210.72,210.77,9117.0,210.153,210.3819,209.6853,209.7351,9117.0
2025-03-13 12:30:00,210.84,211.02,210.62,210.83,9467.0,209.8047,209.9839,209.5858,209.7948,9467.0
2025-03-13 12:40:00,210.89,210.93,210.44,210.77,7855.0,209.8545,209.8943,209.4067,209.7351,7855.0
2025-03-13 12:50:00,210.78,211.29,210.76,211.28,12859.0,209.745,210.2525,209.7251,210.2426,12859.0
2025-03-13 13:00:00,211.3,211.68,211.25,211.43,14972.0,210.2625,210.6406,210.2127,210.3918,14972.0
2025-03-13 13:10:00,211.42,211.51,211.07,211.39,12172.0,210.3819,210.4714,210.0336,210.352,12172.0
2025-03-13 13:20:00,211.39,211.55,211.02,211.02,11906.0,210.352,210.5113,209.9839,209.9839,11906.0
2025-03-13 13:30:00,211.04,211.05,210.57,210.61,4570.0,210.0038,210.0137,209.5361,209.5759,4570.0
2025-03-13 13:40:00,210.57,210.75,210.25,210.25,5536.0,209.5361,209.7152,209.2176,209.2176,5536.0
2025-03-13 13:50:00,210.4,210.42,210.13,210.21,5412.0,209.3669,209.3868,209.0982,209.1778,5412.0
2025-03-13 14:00:00,210.36,211.33,210.35,211.23,6895.0,209.3271,210.2923,209.3171,210.1928,6895.0
2025-03-13 14:10:00,211.23,211.43,211.22,211.28,6816.0,210.1928,210.3918,210.1829,210.2426,6816.0
2025-03-13 14:20:00,211.18,211.24,210.89,211.07,8298.0,210.1431,210.2028,209.8545,210.0336,8298.0
2025-03-13 14:30:00,211.07,211.44,210.99,211.28,8617.0,210.0336,210.4018,209.954,210.2426,8617.0
2025-03-13 14:40:00,211.34,211.47,211.21,211.41,7568.0,210.3023,210.4316,210.1729,210.3719,7568.0
2025-03-13 14:50:00,211.41,211.41,211.02,211.21,10622.0,210.3719,210.3719,209.9839,210.1729,10622.0
2025-03-13 15:00:00,211.17,211.49,210.88,211.05,18269.0,210.1331,210.4515,209.8445,210.0137,18269.0
2025-03-13 15:10:00,211.2,211.7,211.2,211.66,10074.0,210.163,210.6605,210.163,210.6207,10074.0
2025-03-13 15:20:00,211.65,211.7,211.07,211.19,12207.0,210.6108,210.6605,210.0336,210.153,12207.0
2025-03-13 15:30:00,211.19,211.33,210.79,210.96,16755.0,210.153,210.2923,209.755,209.9241,16755.0
2025-03-13 15:40:00,210.99,211.86,210.99,211.84,38257.0,209.954,210.8197,209.954,210.7998,38257.0
2025-03-13 15:50:00,211.77,212.2,210.88,211.3,144248.0,210.7302,211.1581,209.8445,210.2625,144248.0
2025-03-14 09:30:00,210.83,211.47,209.1,210.15,23069.0,209.7948,210.4316,208.0733,209.1181,23069.0
2025-03-14 09:40:00,210.92,211.69,210.28,211.69,14594.0,209.8843,210.6506,209.2475,210.6506,14594.0
2025-03-14 09:50:00,211.53,212.56,211.37,212.28,18664.0,210.4913,211.5163,210.3321,211.2377,18664.0
2025-03-14 10:00:00,212.02,212.29,211.27,211.91,11170.0,210.9789,211.2476,210.2326,210.8695,11170.0
2025-03-14 10:10:00,211.99,212.38,211.78,212.36,12044.0,210.9491,211.3372,210.7401,211.3173,12044.0
2025-03-14 10:20:00,212.15,212.76,212.12,212.71,9744.0,211.1083,211.7153,211.0785,211.6656,9744.0
2025-03-14 10:30:00,212.65,213.1,212.45,213.1,5744.0,211.6058,212.0536,211.4068,212.0536,5744.0
2025-03-14 10:40:00,213.14,213.34,212.99,213.09,10369.0,212.0934,212.2925,211.9442,212.0437,10369.0
2025-03-14 10:50:00,213.17,213.64,212.49,212.91,20626.0,212.1233,212.591,211.4466,211.8646,20626.0
2025-03-14 11:00:00,212.94,212.96,212.0,212.18,4252.0,211.8944,211.9143,210.959,211.1382,4252.0
2025-03-14 11:10:00,212.16,212.56,212.0,212.51,4652.0,211.1183,211.5163,210.959,211.4665,4652.0
2025-03-14 11:20:00,212.51,212.51,211.94,211.94,4083.0,211.4665,211.4665,210.8993,210.8993,4083.0
2025-03-14 11:30:00,212.27,212.5,211.66,211.71,8017.0,211.2277,211.4566,210.6207,210.6705,8017.0
2025-03-14 11:40:00,211.72,211.94,211.61,211.92,8048.0,210.6804,210.8993,210.571,210.8794,8048.0
2025-03-14 11:50:00,211.86,212.47,211.82,212.08,6110.0,210.8197,211.4267,210.7799,211.0386,6110.0
2025-03-14 12:00:00,212.22,212.4,211.82,211.97,4831.0,211.178,211.3571,210.7799,210.9292,4831.0
2025-03-14 12:10:00,212.03,212.09,211.88,212.02,4092.0,210.9889,211.0486,210.8396,210.9789,4092.0
2025-03-14 12:20:00,211.84,212.07,211.57,211.61,11734.0,210.7998,211.0287,210.5312,210.571,11734.0
2025-03-14 12:30:00,211.62,211.88,211.62,211.69,3158.0,210.5809,210.8396,210.5809,210.6506,3158.0
2025-03-14 12:40:00,211.81,212.06,211.81,211.83,2523.0,210.77,211.0187,210.77,210.7899,2523.0
2025-03-14 12:50:00,211.84,212.06,211.73,211.8,5025.0,210.7998,211.0187,210.6904,210.76,5025.0
2025-03-14 13:00:00,211.85,212.23,211.85,212.23,4497.0,210.8098,211.1879,210.8098,211.1879,4497.0
2025-03-14 13:10:00,212.11,212.12,211.91,211.96,3253.0,211.0685,211.0785,210.8695,210.9192,3253.0
2025-03-14 13:20:00,211.85,212.02,211.76,211.76,3032.0,210.8098,210.9789,210.7202,210.7202,3032.0
2025-03-14 13:30:00,211.89,212.0,211.76,211.86,4898.0,210.8496,210.959,210.7202,210.8197,4898.0
2025-03-14 13:40:00,211.73,211.89,211.68,211.89,2490.0,210.6904,210.8496,210.6406,210.8496,2490.0
2025-03-14 13:50:00,211.8,211.8,211.59,211.62,2737.0,210.76,210.76,210.5511,210.5809,2737.0
2025-03-14 14:00:00,211.56,212.22,211.56,212.01,5796.0,210.5212,211.178,210.5212,210.969,5796.0
2025-03-14 14:10:00,212.03,212.09,211.9,211.91,3265.0,210.9889,211.0486,210.8595,210.8695,3265.0
2025-03-14 14:20:00,211.92,212.06,211.64,211.64,4623.0,210.8794,211.0187,210.6008,210.6008,4623.0
2025-03-14 14:30:00,211.83,212.39,211.78,212.39,6279.0,210.7899,211.3471,210.7401,211.3471,6279.0
2025-03-14 14:40:00,212.45,212.51,212.05,212.16,8765.0,211.4068,211.4665,211.0088,211.1183,8765.0
2025-03-14 14:50:00,212.09,212.22,211.87,211.92,8113.0,211.0486,211.178,210.8297,210.8794,8113.0
2025-03-14 15:00:00,211.86,212.11,211.85,212.07,7462.0,210.8197,211.0685,210.8098,211.0287,7462.0
2025-03-14 15:10:00,212.05,212.3,212.03,212.06,6216.0,211.0088,211.2576,210.9889,211.0187,6216.0
2025-03-14 15:20:00,212.15,212.16,211.83,211.93,6554.0,211.1083,211.1183,210.7899,210.8894,6554.0
2025-03-14 15:30:00,211.91,211.92,211.36,211.44,9570.0,210.8695,210.8794,210.3222,210.4018,9570.0
2025-03-14 15:40:00,211.44,211.83,211.36,211.6,16789.0,210.4018,210.7899,210.3222,210.561,16789.0
2025-03-14 15:50:00,211.65,211.75,211.05,211.06,88854.0,210.6108,210.7103,210.0137,210.0237,88854.0
2025-03-17 09:30:00,210.71,213.82,210.38,212.06,28108.0,209.6754,212.7701,209.347,211.0187,28108.0
2025-03-17 09:40:00,212.16,213.24,211.28,212.87,7998.0,211.1183,212.193,210.2426,211.8248,7998.0
2025-03-17 09:50:00,212.97,213.23,212.32,212.87,4390.0,211.9243,212.183,211.2775,211.8248,4390.0
2025-03-17 10:00:00,212.81,213.52,212.62,213.52,6785.0,211.7651,212.4716,211.576,212.4716,6785.0
2025-03-17 10:10:00,213.44,213.67,213.01,213.14,6859.0,212.392,212.6208,211.9641,212.0934,6859.0
2025-03-17 10:20:00,213.29,214.26,213.16,214.26,8648.0,212.2427,213.2079,212.1133,213.2079,8648.0
2025-03-17 10:30:00,214.13,214.39,213.74,214.38,8474.0,213.0786,213.3373,212.6905,213.3274,8474.0
2025-03-17 10:40:00,214.41,214.41,213.92,214.16,11442.0,213.3572,213.3572,212.8696,213.1084,11442.0
2025-03-17 10:50:00,214.18,214.18,213.79,214.0,1945.0,213.1283,213.1283,212.7403,212.9492,1945.0
2025-03-17 11:00:00,214.11,214.28,213.38,213.61,5529.0,213.0587,213.2278,212.3323,212.5611,5529.0
2025-03-17 11:10:00,213.62,213.87,213.55,213.85,8663.0,212.5711,212.8199,212.5014,212.8,8663.0
2025-03-17 11:20:00,213.87,213.95,213.6,213.8,4188.0,212.8199,212.8995,212.5512,212.7502,4188.0
2025-03-17 11:30:00,213.61,213.61,212.85,213.11,7668.0,212.5611,212.5611,211.8049,212.0636,7668.0
2025-03-17 11:40:00,213.26,213.27,212.91,213.26,6290.0,212.2129,212.2228,211.8646,212.2129,6290.0
2025-03-17 11:50:00,213.29,213.58,213.17,213.17,7646.0,212.2427,212.5313,212.1233,212.1233,7646.0
2025-03-17 12:00:00,213.3,213.55,213.16,213.4,12229.0,212.2527,212.5014,212.1133,212.3522,12229.0
2025-03-17 12:10:00,213.47,213.48,213.07,213.22,2658.0,212.4218,212.4318,212.0238,212.1731,2658.0
2025-03-17 12:20:00,213.23,213.41,212.97,213.41,7327.0,212.183,212.3621,211.9243,212.3621,7327.0
2025-03-17 12:30:00,213.22,213.41,213.17,213.28,7493.0,212.1731,212.3621,212.1233,212.2328,7493.0
2025-03-17 12:40:00,213.15,213.35,212.84,213.14,9818.0,212.1034,212.3024,211.7949,212.0934,9818.0
2025-03-17 12:50:00,213.1,213.52,213.1,213.52,14398.0,212.0536,212.4716,212.0536,212.4716,14398.0
2025-03-17 13:00:00,213.52,213.64,213.29,213.64,10275.0,212.4716,212.591,212.2427,212.591,10275.0
2025-03-17 13:10:00,213.52,213.61,213.28,213.3,5752.0,212.4716,212.5611,212.2328,212.2527,5752.0
2025-03-17 13:20:00,213.31,213.45,213.01,213.12,9178.0,212.2626,212.4019,211.9641,212.0735,9178.0
2025-03-17 13:30:00,213.17,213.24,213.05,213.05,10394.0,212.1233,212.193,212.0039,212.0039,10394.0
2025-03-17 13:40:00,213.19,213.19,213.01,213.12,14977.0,212.1432,212.1432,211.9641,212.0735,14977.0
2025-03-17 13:50:00,213.12,213.5,213.1,213.4,17614.0,212.0735,212.4517,212.0536,212.3522,17614.0
2025-03-17 14:00:00,213.55,214.33,213.46,214.26,32184.0,212.5014,213.2776,212.4119,213.2079,32184.0
2025-03-17 14:10:00,214.13,214.37,213.93,214.13,8323.0,213.0786,213.3174,212.8796,213.0786,8323.0
2025-03-17 14:20:00,214.13,214.15,213.57,213.63,11981.0,213.0786,213.0985,212.5213,212.581,11981.0
2025-03-17 14:30:00,213.48,213.64,213.36,213.48,6517.0,212.4318,212.591,212.3124,212.4318,6517.0
2025-03-17 14:40:00,213.5,213.56,213.21,213.39,8690.0,212.4517,212.5114,212.1631,212.3422,8690.0
2025-03-17 14:50:00,213.39,213.8,213.36,213.53,8983.0,212.3422,212.7502,212.3124,212.4815,8983.0
2025-03-17 15:00:00,213.45,213.5,213.15,213.19,10604.0,212.4019,212.4517,212.1034,212.1432,10604.0
2025-03-17 15:10:00,213.15,213.15,212.81,213.06,12928.0,212.1034,212.1034,211.7651,212.0138,12928.0
2025-03-17 15:20:00,213.1,213.75,213.04,213.69,17198.0,212.0536,212.7004,211.9939,212.6407,17198.0
2025-03-17 15:30:00,213.72,213.72,213.27,213.27,9470.0,212.6706,212.6706,212.2228,212.2228,9470.0
2025-03-17 15:40:00,213.27,213.7,213.22,213.7,18429.0,212.2228,212.6507,212.1731,212.6507,18429.0
2025-03-17 15:50:00,213.45,213.6,212.85,212.98,99300.0,212.4019,212.5512,211.8049,211.9342,99300.0
2025-03-18 09:30:00,212.8,213.91,211.23,212.82,25536.0,211.7551,212.8597,210.1928,211.775,25536.0
2025-03-18 09:40:00,212.87,213.08,212.15,212.45,8298.0,211.8248,212.0337,211.1083,211.4068,8298.0
2025-03-18 09:50:00,212.49,212.92,212.1,212.34,10061.0,211.4466,211.8745,211.0585,211.2974,10061.0
2025-03-18 10:00:00,212.35,212.94,212.08,212.38,44611.0,211.3073,211.8944,211.0386,211.3372,44611.0
2025-03-18 10:10:00,212.24,212.88,212.01,212.7,4700.0,211.1979,211.8347,210.969,211.6556,4700.0
2025-03-18 10:20:00,212.82,213.06,212.41,212.41,5978.0,211.775,212.0138,211.367,211.367,5978.0
2025-03-18 10:30:00,212.52,212.83,212.41,212.63,4745.0,211.4765,211.785,211.367,211.5859,4745.0
2025-03-18 10:40:00,212.63,212.8,211.93,212.1,3166.0,211.5859,211.7551,210.8894,211.0585,3166.0
2025-03-18 10:50:00,212.09,212.09,211.64,211.67,6197.0,211.0486,211.0486,210.6008,210.6307,6197.0
2025-03-18 11:00:00,211.76,211.83,211.07,211.35,10579.0,210.7202,210.7899,210.0336,210.3122,10579.0
2025-03-18 11:10:00,211.47,211.48,210.97,211.01,5045.0,210.4316,210.4416,209.9341,209.9739,5045.0
2025-03-18 11:20:00,210.85,210.94,210.4,210.57,11148.0,209.8147,209.9042,209.3669,209.5361,11148.0
2025-03-18 11:30:00,210.52,210.87,210.43,210.65,8446.0,209.4863,209.8346,209.3967,209.6157,8446.0
2025-03-18 11:40:00,210.65,211.22,210.5,210.9,10428.0,209.6157,210.1829,209.4664,209.8644,10428.0
2025-03-18 11:50:00,210.81,210.88,210.62,210.63,1936.0,209.7749,209.8445,209.5858,209.5958,1936.0
2025-03-18 12:00:00,210.76,211.22,210.76,211.06,3681.0,209.7251,210.1829,209.7251,210.0237,3681.0
2025-03-18 12:10:00,211.01,211.23,210.74,210.87,6048.0,209.9739,210.1928,209.7052,209.8346,6048.0
2025-03-18 12:20:00,210.87,211.25,210.75,211.08,13565.0,209.8346,210.2127,209.7152,210.0436,13565.0
2025-03-18 12:30:00,211.06,211.1,210.75,210.86,5698.0,210.0237,210.0635,209.7152,209.8246,5698.0
2025-03-18 12:40:00,210.91,210.93,210.65,210.9,5947.0,209.8744,209.8943,209.6157,209.8644,5947.0
2025-03-18 12:50:00,210.8,210.8,210.47,210.47,6193.0,209.7649,209.7649,209.4366,209.4366,6193.0
2025-03-18 13:00:00,210.59,210.92,210.58,210.66,6444.0,209.556,209.8843,209.546,209.6256,6444.0
2025-03-18 13:10:00,210.66,211.23,210.64,210.87,12560.0,209.6256,210.1928,209.6057,209.8346,12560.0
2025-03-18 13:20:00,210.98,211.76,210.98,211.69,5124.0,209.944,210.7202,209.944,210.6506,5124.0
2025-03-18 13:30:00,211.68,212.14,211.66,212.04,3419.0,210.6406,211.0984,210.6207,210.9988,3419.0
2025-03-18 13:40:00,212.04,212.62,212.04,212.44,4973.0,210.9988,211.576,210.9988,211.3969,4973.0
2025-03-18 13:50:00,212.44,212.53,212.36,212.53,2581.0,211.3969,211.4864,211.3173,211.4864,2581.0
2025-03-18 14:00:00,212.42,212.62,212.22,212.33,3233.0,211.377,211.576,211.178,211.2874,3233.0
2025-03-18 14:10:00,212.33,212.48,212.32,212.34,2331.0,211.2874,211.4367,211.2775,211.2974,2331.0
2025-03-18 14:20:00,212.45,212.77,211.33,211.34,24904.0,211.4068,211.7253,210.2923,210.3023,24904.0
2025-03-18 14:30:00,211.55,212.37,211.48,212.26,7829.0,210.5113,211.3272,210.4416,211.2178,7829.0
2025-03-18 14:40:00,212.23,212.27,211.65,211.67,6923.0,211.1879,211.2277,210.6108,210.6307,6923.0
2025-03-18 14:50:00,211.58,211.88,211.58,211.82,2810.0,210.5411,210.8396,210.5411,210.7799,2810.0
2025-03-18 15:00:00,211.82,211.98,211.63,211.63,4870.0,210.7799,210.9391,210.5909,210.5909,4870.0
2025-03-18 15:10:00,211.71,212.39,211.71,212.23,7450.0,210.6705,211.3471,210.6705,211.1879,7450.0
2025-03-18 15:20:00,212.23,212.77,212.16,212.68,10186.0,211.1879,211.7253,211.1183,211.6357,10186.0
2025-03-18 15:30:00,212.62,212.85,212.44,212.75,14931.0,211.576,211.8049,211.3969,211.7054,14931.0
2025-03-18 15:40:00,212.76,212.77,212.32,212.6,15085.0,211.7153,211.7253,211.2775,211.5561,15085.0
2025-03-18 15:50:00,212.65,212.93,212.18,212.35,56078.0,211.6058,211.8845,211.1382,211.3073,56078.0
2025-03-19 09:30:00,212.74,215.73,212.71,214.58,16538.0,211.6954,214.6707,211.6656,213.5264,16538.0
2025-03-19 09:40:00,214.35,215.39,214.3,214.87,14120.0,213.2975,214.3324,213.2477,213.8149,14120.0
2025-03-19 09:50:00,214.87,215.16,214.46,214.97,4045.0,213.8149,214.1035,213.407,213.9145,4045.0
2025-03-19 10:00:00,214.93,214.95,213.95,214.4,10972.0,213.8747,213.8946,212.8995,213.3473,10972.0
2025-03-19 10:10:00,214.12,214.56,213.95,213.98,9947.0,213.0686,213.5065,212.8995,212.9293,9947.0
2025-03-19 10:20:00,213.72,214.34,213.72,213.88,3290.0,212.6706,213.2876,212.6706,212.8298,3290.0
2025-03-19 10:30:00,213.83,213.85,213.31,213.31,3277.0,212.7801,212.8,212.2626,212.2626,3277.0
2025-03-19 10:40:00,213.28,213.28,212.73,212.88,4958.0,212.2328,212.2328,211.6855,211.8347,4958.0
2025-03-19 10:50:00,212.84,212.99,212.73,212.94,2103.0,211.7949,211.9442,211.6855,211.8944,2103.0
2025-03-19 11:00:00,212.97,213.31,212.95,212.96,3055.0,211.9243,212.2626,211.9044,211.9143,3055.0
2025-03-19 11:10:00,213.12,213.37,213.02,213.26,2288.0,212.0735,212.3223,211.974,212.2129,2288.0
2025-03-19 11:20:00,213.22,213.27,212.75,213.13,5993.0,212.1731,212.2228,211.7054,212.0835,5993.0
2025-03-19 11:30:00,213.33,213.33,212.83,212.9,1263.0,212.2825,212.2825,211.785,211.8546,1263.0
2025-03-19 11:40:00,212.97,213.13,212.85,213.1,4072.0,211.9243,212.0835,211.8049,212.0536,4072.0
2025-03-19 11:50:00,213.18,213.31,213.04,213.08,3142.0,212.1332,212.2626,211.9939,212.0337,3142.0
2025-03-19 12:00:00,213.21,213.21,212.76,212.9,9328.0,212.1631,212.1631,211.7153,211.8546,9328.0
2025-03-19 12:10:00,212.97,212.97,212.58,212.88,4680.0,211.9243,211.9243,211.5362,211.8347,4680.0
2025-03-19 12:20:00,212.86,212.93,212.7,212.93,2154.0,211.8148,211.8845,211.6556,211.8845,2154.0
2025-03-19 12:30:00,212.93,213.28,212.89,212.94,5761.0,211.8845,212.2328,211.8447,211.8944,5761.0
2025-03-19 12:40:00,212.98,212.98,212.75,212.75,1910.0,211.9342,211.9342,211.7054,211.7054,1910.0
2025-03-19 12:50:00,212.63,212.76,212.37,212.53,2455.0,211.5859,211.7153,211.3272,211.4864,2455.0
2025-03-19 13:00:00,212.39,212.51,212.06,212.09,2954.0,211.3471,211.4665,211.0187,211.0486,2954.0
2025-03-19 13:10:00,212.17,212.33,212.09,212.26,6486.0,211.1282,211.2874,211.0486,211.2178,6486.0
2025-03-19 13:20:00,212.25,212.25,211.83,211.83,1275.0,211.2078,211.2078,210.7899,210.7899,1275.0
2025-03-19 13:30:00,211.78,211.95,211.76,211.91,8591.0,210.7401,210.9093,210.7202,210.8695,8591.0
2025-03-19 13:40:00,211.87,211.89,211.23,211.23,2610.0,210.8297,210.8496,210.1928,210.1928,2610.0
2025-03-19 13:50:00,211.23,211.48,211.22,211.39,10684.0,210.1928,210.4416,210.1829,210.352,10684.0
2025-03-19 14:00:00,211.22,212.02,210.97,212.02,2903.0,210.1829,210.9789,209.9341,210.9789,2903.0
2025-03-19 14:10:00,212.04,212.08,211.6,211.69,11102.0,210.9988,211.0386,210.561,210.6506,11102.0
2025-03-19 14:20:00,211.69,211.71,211.25,211.25,2608.0,210.6506,210.6705,210.2127,210.2127,2608.0
2025-03-19 14:30:00,211.25,211.68,211.23,211.31,15862.0,210.2127,210.6406,210.1928,210.2724,15862.0
2025-03-19 14:40:00,211.23,211.76,211.23,211.64,8804.0,210.1928,210.7202,210.1928,210.6008,8804.0
2025-03-19 14:50:00,211.68,212.15,211.68,211.86,5477.0,210.6406,211.1083,210.6406,210.8197,5477.0
2025-03-19 15:00:00,211.87,212.13,211.65,211.97,7693.0,210.8297,211.0884,210.6108,210.9292,7693.0
2025-03-19 15:10:00,211.97,212.04,211.63,211.92,17681.0,210.9292,210.9988,210.5909,210.8794,17681.0
2025-03-19 15:20:00,211.87,212.02,211.69,211.94,9769.0,210.8297,210.9789,210.6506,210.8993,9769.0
2025-03-19 15:30:00,212.02,212.7,212.02,212.13,9983.0,210.9789,211.6556,210.9789,211.0884,9983.0
2025-03-19 15:40:00,212.23,212.8,212.1,212.51,17453.0,211.1879,211.7551,211.0585,211.4665,17453.0
2025-03-19 15:50:00,212.42,213.19,212.05,213.11,62499.0,211.377,212.1432,211.0088,212.0636,62499.0
2025-03-20 09:30:00,211.9,212.01,210.17,210.53,16112.0,210.8595,210.969,209.138,209.4963,16112.0
2025-03-20 09:40:00,209.65,211.09,209.59,211.04,6665.0,208.6206,210.0535,208.5609,210.0038,6665.0
2025-03-20 09:50:00,210.94,211.67,210.85,211.45,7830.0,209.9042,210.6307,209.8147,210.4117,7830.0
2025-03-20 10:00:00,211.06,212.25,210.96,211.67,5641.0,210.0237,211.2078,209.9241,210.6307,5641.0
2025-03-20 10:10:00,211.67,211.77,211.41,211.65,6129.0,210.6307,210.7302,210.3719,210.6108,6129.0
2025-03-20 10:20:00,211.66,212.31,211.66,212.04,5498.0,210.6207,211.2675,210.6207,210.9988,5498.0
2025-03-20 10:30:00,212.42,212.61,212.15,212.25,7775.0,211.377,211.566,211.1083,211.2078,7775.0
2025-03-20 10:40:00,212.08,212.29,211.78,211.78,5335.0,211.0386,211.2476,210.7401,210.7401,5335.0
2025-03-20 10:50:00,211.61,211.64,211.4,211.44,4883.0,210.571,210.6008,210.362,210.4018,4883.0
2025-03-20 11:00:00,211.5,211.75,211.4,211.62,9192.0,210.4615,210.7103,210.362,210.5809,9192.0
2025-03-20 11:10:00,211.66,211.66,211.05,211.11,6674.0,210.6207,210.6207,210.0137,210.0734,6674.0
2025-03-20 11:20:00,211.2,211.32,210.84,210.84,7013.0,210.163,210.2824,209.8047,209.8047,7013.0
2025-03-20 11:30:00,210.98,210.99,210.37,210.55,8273.0,209.944,209.954,209.337,209.5162,8273.0
2025-03-20 11:40:00,210.54,210.69,210.47,210.54,3019.0,209.5062,209.6555,209.4366,209.5062,3019.0
2025-03-20 11:50:00,210.62,210.75,210.38,210.73,4777.0,209.5858,209.7152,209.347,209.6953,4777.0
2025-03-20 12:00:00,210.75,210.9,210.41,210.41,16228.0,209.7152,209.8644,209.3768,209.3768,16228.0
2025-03-20 12:10:00,210.49,210.56,210.25,210.4,10981.0,209.4565,209.5261,209.2176,209.3669,10981.0
2025-03-20 12:20:00,210.45,210.59,210.2,210.21,15490.0,209.4167,209.556,209.1679,209.1778,15490.0
2025-03-20 12:30:00,210.31,210.6,210.26,210.56,7932.0,209.2773,209.5659,209.2276,209.5261,7932.0
2025-03-20 12:40:00,210.56,210.86,210.41,210.64,6331.0,209.5261,209.8246,209.3768,209.6057,6331.0
2025-03-20 12:50:00,210.55,210.69,210.41,210.42,5665.0,209.5162,209.6555,209.3768,209.3868,5665.0
2025-03-20 13:00:00,210.4,210.98,210.4,210.98,4298.0,209.3669,209.944,209.3669,209.944,4298.0
2025-03-20 13:10:00,210.98,210.99,210.8,210.87,6369.0,209.944,209.954,209.7649,209.8346,6369.0
2025-03-20 13:20:00,210.87,210.99,210.43,210.45,2651.0,209.8346,209.954,209.3967,209.4167,2651.0
2025-03-20 13:30:00,210.45,210.48,210.21,210.38,3127.0,209.4167,209.4465,209.1778,209.347,3127.0
2025-03-20 13:40:00,210.45,210.45,210.1,210.2,4356.0,209.4167,209.4167,209.0684,209.1679,4356.0
2025-03-20 13:50:00,210.18,210.18,209.84,210.06,5895.0,209.148,209.148,208.8096,209.0286,5895.0
2025-03-20 14:00:00,210.01,210.19,210.0,210.16,5391.0,208.9788,209.1579,208.9689,209.1281,5391.0
2025-03-20 14:10:00,210.27,210.54,210.23,210.47,5587.0,209.2375,209.5062,209.1977,209.4366,5587.0
2025-03-20 14:20:00,210.47,210.87,210.39,210.66,3434.0,209.4366,209.8346,209.3569,209.6256,3434.0
2025-03-20 14:30:00,210.56,210.76,210.46,210.62,5330.0,209.5261,209.7251,209.4266,209.5858,5330.0
2025-03-20 14:40:00,210.61,210.67,210.38,210.6,6246.0,209.5759,209.6356,209.347,209.5659,6246.0
2025-03-20 14:50:00,210.6,210.82,210.43,210.43,5246.0,209.5659,209.7848,209.3967,209.3967,5246.0
2025-03-20 15:00:00,210.55,210.92,210.26,210.33,9779.0,209.5162,209.8843,209.2276,209.2972,9779.0
2025-03-20 15:10:00,210.33,210.86,210.32,210.85,3257.0,209.2972,209.8246,209.2873,209.8147,3257.0
2025-03-20 15:20:00,210.81,210.97,210.25,210.25,10730.0,209.7749,209.9341,209.2176,209.2176,10730.0
2025-03-20 15:30:00,210.14,210.45,210.0,210.11,20246.0,209.1082,209.4167,208.9689,209.0783,20246.0
2025-03-20 15:40:00,210.23,210.4,210.15,210.39,14950.0,209.1977,209.3669,209.1181,209.3569,14950.0
2025-03-20 15:50:00,210.47,210.93,209.78,209.88,93157.0,209.4366,209.8943,208.7499,208.8495,93157.0
2025-03-21 09:30:00,210.09,210.77,209.0,210.22,134007.0,209.0584,209.7351,207.9738,209.1878,134007.0
2025-03-21 09:40:00,210.34,210.57,209.34,209.47,13086.0,209.3072,209.5361,208.3121,208.4415,13086.0
2025-03-21 09:50:00,209.37,209.46,208.5,209.46,13693.0,208.342,208.4315,207.4762,208.4315,13693.0
2025-03-21 10:00:00,209.39,209.41,208.31,208.58,20553.0,208.3619,208.3818,207.2872,207.5558,20553.0
2025-03-21 10:10:00,208.62,208.98,208.25,208.98,9257.0,207.5956,207.9539,207.2275,207.9539,9257.0
2025-03-21 10:20:00,209.06,209.06,208.35,208.51,2755.0,208.0335,208.0335,207.327,207.4862,2755.0
2025-03-21 10:30:00,208.51,209.03,208.42,208.77,13526.0,207.4862,208.0036,207.3966,207.7449,13526.0
2025-03-21 10:40:00,208.85,209.64,208.85,209.46,8002.0,207.8245,208.6106,207.8245,208.4315,8002.0
2025-03-21 10:50:00,209.67,210.15,209.45,209.95,9105.0,208.6405,209.1181,208.4216,208.9191,9105.0
2025-03-21 11:00:00,209.74,209.74,208.13,208.88,39172.0,208.7101,208.7101,207.108,207.8544,39172.0
2025-03-21 11:10:00,208.88,208.88,207.12,207.71,20323.0,207.8544,207.8544,206.103,206.6901,20323.0
2025-03-21 11:20:00,207.78,208.22,207.27,208.2,9007.0,206.7598,207.1976,206.2523,207.1777,9007.0
2025-03-21 11:30:00,208.15,208.43,207.96,207.96,6789.0,207.1279,207.4066,206.9389,206.9389,6789.0
2025-03-21 11:40:00,208.05,208.06,207.69,207.69,4455.0,207.0284,207.0384,206.6702,206.6702,4455.0
2025-03-21 11:50:00,207.56,207.93,207.31,207.83,5766.0,206.5408,206.909,206.2921,206.8095,5766.0
2025-03-21 12:00:00,208.07,208.07,207.35,207.35,5825.0,207.0483,207.0483,206.3319,206.3319,5825.0
2025-03-21 12:10:00,207.48,207.71,207.35,207.54,9014.0,206.4612,206.6901,206.3319,206.5209,9014.0
2025-03-21 12:20:00,207.51,207.84,207.51,207.83,3391.0,206.4911,206.8195,206.4911,206.8095,3391.0
2025-03-21 12:30:00,207.67,207.91,207.41,207.56,6184.0,206.6503,206.8891,206.3916,206.5408,6184.0
2025-03-21 12:40:00,207.58,207.94,207.55,207.94,6110.0,206.5607,206.919,206.5309,206.919,6110.0
2025-03-21 12:50:00,207.95,208.31,207.89,208.23,3522.0,206.9289,207.2872,206.8692,207.2076,3522.0
2025-03-21 13:00:00,208.13,208.36,207.99,208.31,4369.0,207.108,207.3369,206.9687,207.2872,4369.0
2025-03-21 13:10:00,208.31,208.42,208.05,208.08,3008.0,207.2872,207.3966,207.0284,207.0583,3008.0
2025-03-21 13:20:00,207.83,208.15,207.78,208.03,3645.0,206.8095,207.1279,206.7598,207.0085,3645.0
2025-03-21 13:30:00,207.92,208.04,207.72,208.01,5935.0,206.8991,207.0185,206.7001,206.9886,5935.0
2025-03-21 13:40:00,208.15,208.66,208.15,208.62,6139.0,207.1279,207.6354,207.1279,207.5956,6139.0
2025-03-21 13:50:00,208.61,208.67,208.11,208.17,6058.0,207.5857,207.6454,207.0881,207.1478,6058.0
2025-03-21 14:00:00,208.2,208.2,207.5,207.77,10127.0,207.1777,207.1777,206.4811,206.7498,10127.0
2025-03-21 14:10:00,207.69,208.24,207.62,208.21,8869.0,206.6702,207.2175,206.6005,207.1877,8869.0
2025-03-21 14:20:00,208.21,208.43,207.93,207.95,6630.0,207.1877,207.4066,206.909,206.9289,6630.0
2025-03-21 14:30:00,207.93,208.25,207.89,208.18,4646.0,206.909,207.2275,206.8692,207.1578,4646.0
2025-03-21 14:40:00,208.2,208.58,208.18,208.31,5219.0,207.1777,207.5558,207.1578,207.2872,5219.0
2025-03-21 14:50:00,208.32,208.37,208.08,208.15,4628.0,207.2971,207.3469,207.0583,207.1279,4628.0
2025-03-21 15:00:00,208.05,208.11,207.43,207.52,5594.0,207.0284,207.0881,206.4115,206.501,5594.0
2025-03-21 15:10:00,207.56,207.93,207.37,207.59,35885.0,206.5408,206.909,206.3518,206.5707,35885.0
2025-03-21 15:20:00,207.61,208.06,207.6,207.85,11808.0,206.5906,207.0384,206.5806,206.8294,11808.0
2025-03-21 15:30:00,207.83,208.06,207.5,207.96,14421.0,206.8095,207.0384,206.4811,206.9389,14421.0
2025-03-21 15:40:00,207.92,208.39,207.78,208.27,21262.0,206.8991,207.3668,206.7598,207.2474,21262.0
2025-03-21 15:50:00,208.33,208.33,207.63,207.98,137799.0,207.3071,207.3071,206.6105,206.9588,137799.0
2025-03-24 09:30:00,209.14,210.0,208.03,209.2,32058.0,208.1131,208.9689,207.0085,208.1728,32058.0
2025-03-24 09:40:00,209.12,210.29,208.54,209.04,12967.0,208.0932,209.2574,207.516,208.0136,12967.0
2025-03-24 09:50:00,208.81,209.03,208.37,208.89,10194.0,207.7847,208.0036,207.3469,207.8643,10194.0
2025-03-24 10:00:00,208.93,209.47,208.77,209.46,16042.0,207.9041,208.4415,207.7449,208.4315,16042.0
2025-03-24 10:10:00,209.47,209.47,208.64,208.64,8863.0,208.4415,208.4415,207.6155,207.6155,8863.0
2025-03-24 10:20:00,208.82,208.85,208.28,208.43,11351.0,207.7947,207.8245,207.2573,207.4066,11351.0
2025-03-24 10:30:00,208.26,208.79,208.07,208.61,4226.0,207.2374,207.7648,207.0483,207.5857,4226.0
2025-03-24 10:40:00,208.59,209.0,208.28,208.76,3768.0,207.5658,207.9738,207.2573,207.7349,3768.0
2025-03-24 10:50:00,208.76,209.4,208.76,209.4,6591.0,207.7349,208.3718,207.7349,208.3718,6591.0
2025-03-24 11:00:00,209.32,209.52,209.11,209.11,2070.0,208.2922,208.4912,208.0832,208.0832,2070.0
2025-03-24 11:10:00,209.2,209.41,209.04,209.19,3375.0,208.1728,208.3818,208.0136,208.1628,3375.0
2025-03-24 11:20:00,209.23,209.34,209.09,209.09,1639.0,208.2026,208.3121,208.0633,208.0633,1639.0
2025-03-24 11:30:00,209.3,209.71,209.22,209.53,8510.0,208.2723,208.6803,208.1927,208.5012,8510.0
2025-03-24 11:40:00,209.62,209.63,209.29,209.61,4002.0,208.5907,208.6007,208.2623,208.5808,4002.0
2025-03-24 11:50:00,209.59,209.67,209.31,209.32,1710.0,208.5609,208.6405,208.2822,208.2922,1710.0
2025-03-24 12:00:00,209.18,209.37,209.03,209.28,4606.0,208.1529,208.342,208.0036,208.2524,4606.0
2025-03-24 12:10:00,209.34,209.41,209.28,209.37,1467.0,208.3121,208.3818,208.2524,208.342,1467.0
2025-03-24 12:20:00,209.31,209.4,209.14,209.4,2682.0,208.2822,208.3718,208.1131,208.3718,2682.0
2025-03-24 12:30:00,209.27,209.57,209.14,209.19,4995.0,208.2424,208.541,208.1131,208.1628,4995.0
2025-03-24 12:40:00,209.05,209.2,208.89,208.99,3438.0,208.0235,208.1728,207.8643,207.9638,3438.0
2025-03-24 12:50:00,209.16,209.28,209.01,209.07,3505.0,208.133,208.2524,207.9837,208.0434,3505.0
2025-03-24 13:00:00,209.11,209.15,208.9,209.06,3904.0,208.0832,208.123,207.8743,208.0335,3904.0
2025-03-24 13:10:00,209.03,209.13,208.94,209.12,2313.0,208.0036,208.1031,207.9141,208.0932,2313.0
2025-03-24 13:20:00,209.02,209.25,209.02,209.25,4100.0,207.9937,208.2225,207.9937,208.2225,4100.0
2025-03-24 13:30:00,209.25,209.47,209.12,209.15,6255.0,208.2225,208.4415,208.0932,208.123,6255.0
2025-03-24 13:40:00,209.15,209.32,209.07,209.21,2919.0,208.123,208.2922,208.0434,208.1827,2919.0
2025-03-24 13:50:00,209.35,209.51,209.35,209.43,2949.0,208.3221,208.4813,208.3221,208.4017,2949.0
2025-03-24 14:00:00,209.41,209.48,209.1,209.31,6682.0,208.3818,208.4514,208.0733,208.2822,6682.0
2025-03-24 14:10:00,209.39,209.39,209.15,209.27,2336.0,208.3619,208.3619,208.123,208.2424,2336.0
2025-03-24 14:20:00,209.26,209.33,208.93,209.08,9046.0,208.2325,208.3022,207.9041,208.0534,9046.0
2025-03-24 14:30:00,209.15,209.61,209.14,209.58,6229.0,208.123,208.5808,208.1131,208.5509,6229.0
2025-03-24 14:40:00,209.58,209.93,209.57,209.79,6162.0,208.5509,208.8992,208.541,208.7599,6162.0
2025-03-24 14:50:00,209.63,209.84,209.63,209.81,6521.0,208.6007,208.8096,208.6007,208.7798,6521.0
2025-03-24 15:00:00,209.75,209.79,209.42,209.44,6447.0,208.7201,208.7599,208.3917,208.4116,6447.0
2025-03-24 15:10:00,209.26,209.63,209.17,209.55,6955.0,208.2325,208.6007,208.1429,208.5211,6955.0
2025-03-24 15:20:00,209.55,210.0,209.49,209.88,10464.0,208.5211,208.9689,208.4614,208.8495,10464.0
2025-03-24 15:30:00,209.88,210.29,209.87,210.29,8090.0,208.8495,209.2574,208.8395,209.2574,8090.0
2025-03-24 15:40:00,210.3,210.86,210.3,210.86,10205.0,209.2674,209.8246,209.2674,209.8246,10205.0
2025-03-24 15:50:00,210.9,211.07,210.41,210.7,77519.0,209.8644,210.0336,209.3768,209.6654,77519.0
2025-03-25 09:30:00,211.55,211.55,209.34,210.28,22926.0,210.5113,210.5113,208.3121,209.2475,22926.0
2025-03-25 09:40:00,210.16,210.97,209.85,210.96,12158.0,209.1281,209.9341,208.8196,209.9241,12158.0
2025-03-25 09:50:00,210.93,210.93,210.06,210.06,6950.0,209.8943,209.8943,209.0286,209.0286,6950.0
2025-03-25 10:00:00,209.82,210.98,209.82,210.53,8788.0,208.7897,209.944,208.7897,209.4963,8788.0
2025-03-25 10:10:00,210.59,211.08,210.59,210.97,8974.0,209.556,210.0436,209.556,209.9341,8974.0
2025-03-25 10:20:00,210.97,211.53,210.97,211.15,6422.0,209.9341,210.4913,209.9341,210.1132,6422.0
2025-03-25 10:30:00,211.26,211.35,210.78,211.03,5623.0,210.2227,210.3122,209.745,209.9938,5623.0
2025-03-25 10:40:00,211.0,211.27,210.9,211.17,4623.0,209.964,210.2326,209.8644,210.1331,4623.0
2025-03-25 10:50:00,211.24,211.38,211.14,211.27,2956.0,210.2028,210.3421,210.1033,210.2326,2956.0
2025-03-25 11:00:00,211.16,211.22,210.69,210.93,3245.0,210.1232,210.1829,209.6555,209.8943,3245.0
2025-03-25 11:10:00,211.09,211.18,210.85,210.91,9815.0,210.0535,210.1431,209.8147,209.8744,9815.0
2025-03-25 11:20:00,210.83,211.0,210.63,210.79,19242.0,209.7948,209.964,209.5958,209.755,19242.0
2025-03-25 11:30:00,210.7,210.8,210.37,210.52,13545.0,209.6654,209.7649,209.337,209.4863,13545.0
2025-03-25 11:40:00,210.52,210.69,210.45,210.58,3664.0,209.4863,209.6555,209.4167,209.546,3664.0
2025-03-25 11:50:00,210.53,210.53,210.19,210.28,3550.0,209.4963,209.4963,209.1579,209.2475,3550.0
2025-03-25 12:00:00,210.34,210.4,210.2,210.4,3593.0,209.3072,209.3669,209.1679,209.3669,3593.0
2025-03-25 12:10:00,210.34,210.69,210.34,210.62,12140.0,209.3072,209.6555,209.3072,209.5858,12140.0
2025-03-25 12:20:00,210.57,210.8,210.15,210.37,28155.0,209.5361,209.7649,209.1181,209.337,28155.0
2025-03-25 12:30:00,210.25,210.36,210.05,210.18,17671.0,209.2176,209.3271,209.0186,209.148,17671.0
2025-03-25 12:40:00,210.18,210.53,210.06,210.41,45044.0,209.148,209.4963,209.0286,209.3768,45044.0
2025-03-25 12:50:00,210.36,210.67,210.31,210.6,7725.0,209.3271,209.6356,209.2773,209.5659,7725.0
2025-03-25 13:00:00,210.68,211.57,210.68,211.51,23445.0,209.6455,210.5312,209.6455,210.4714,23445.0
2025-03-25 13:10:00,211.53,211.57,211.11,211.15,13483.0,210.4913,210.5312,210.0734,210.1132,13483.0
2025-03-25 13:20:00,211.3,212.16,211.29,212.16,9423.0,210.2625,211.1183,210.2525,211.1183,9423.0
2025-03-25 13:30:00,212.1,212.35,211.88,211.89,8880.0,211.0585,211.3073,210.8396,210.8496,8880.0
2025-03-25 13:40:00,212.15,212.15,211.58,211.92,5254.0,211.1083,211.1083,210.5411,210.8794,5254.0
2025-03-25 13:50:00,211.72,212.02,211.64,211.89,4106.0,210.6804,210.9789,210.6008,210.8496,4106.0
2025-03-25 14:00:00,211.84,212.0,211.69,211.98,5377.0,210.7998,210.959,210.6506,210.9391,5377.0
2025-03-25 14:10:00,211.96,212.07,211.8,212.07,7254.0,210.9192,211.0287,210.76,211.0287,7254.0
2025-03-25 14:20:00,212.07,212.14,211.87,211.87,5441.0,211.0287,211.0984,210.8297,210.8297,5441.0
2025-03-25 14:30:00,211.84,212.05,211.7,211.98,4111.0,210.7998,211.0088,210.6605,210.9391,4111.0
2025-03-25 14:40:00,212.02,212.21,211.94,212.09,8422.0,210.9789,211.168,210.8993,211.0486,8422.0
2025-03-25 14:50:00,211.98,212.44,211.98,212.38,7812.0,210.9391,211.3969,210.9391,211.3372,7812.0
2025-03-25 15:00:00,212.38,212.69,212.25,212.58,9123.0,211.3372,211.6457,211.2078,211.5362,9123.0
2025-03-25 15:10:00,212.6,212.63,212.15,212.58,7656.0,211.5561,211.5859,211.1083,211.5362,7656.0
2025-03-25 15:20:00,212.56,212.81,212.51,212.81,11955.0,211.5163,211.7651,211.4665,211.7651,11955.0
2025-03-25 15:30:00,212.79,213.09,211.35,212.52,38015.0,211.7452,212.0437,210.3122,211.4765,38015.0
2025-03-25 15:40:00,212.53,213.12,212.49,213.01,28876.0,211.4864,212.0735,211.4466,211.9641,28876.0
2025-03-25 15:50:00,212.89,212.98,212.22,212.56,91466.0,211.8447,211.9342,211.178,211.5163,91466.0
2025-03-26 09:30:00,213.01,213.56,212.93,213.18,8070.0,211.9641,212.5114,211.8845,212.1332,8070.0
2025-03-26 09:40:00,213.29,214.01,213.06,213.16,5235.0,212.2427,212.9592,212.0138,212.1133,5235.0
2025-03-26 09:50:00,213.36,213.66,213.21,213.58,4219.0,212.3124,212.6109,212.1631,212.5313,4219.0
2025-03-26 10:00:00,213.64,213.74,213.01,213.14,6895.0,212.591,212.6905,211.9641,212.0934,6895.0
2025-03-26 10:10:00,213.33,213.81,213.32,213.68,4469.0,212.2825,212.7602,212.2726,212.6308,4469.0
2025-03-26 10:20:00,213.63,213.97,213.17,213.19,5130.0,212.581,212.9194,212.1233,212.1432,5130.0
2025-03-26 10:30:00,213.44,213.57,213.25,213.5,3009.0,212.392,212.5213,212.2029,212.4517,3009.0
2025-03-26 10:40:00,213.37,213.84,213.27,213.45,5608.0,212.3223,212.79,212.2228,212.4019,5608.0
2025-03-26 10:50:00,213.55,213.55,212.45,212.72,3975.0,212.5014,212.5014,211.4068,211.6755,3975.0
2025-03-26 11:00:00,212.83,213.14,212.6,212.83,3039.0,211.785,212.0934,211.5561,211.785,3039.0
2025-03-26 11:10:00,212.95,212.95,212.65,212.74,6724.0,211.9044,211.9044,211.6058,211.6954,6724.0
2025-03-26 11:20:00,212.22,212.42,212.2,212.23,1892.0,211.178,211.377,211.1581,211.1879,1892.0
2025-03-26 11:30:00,212.36,212.77,212.31,212.77,2747.0,211.3173,211.7253,211.2675,211.7253,2747.0
2025-03-26 11:40:00,212.79,212.79,212.4,212.41,2463.0,211.7452,211.7452,211.3571,211.367,2463.0
2025-03-26 11:50:00,212.32,212.49,212.17,212.23,5516.0,211.2775,211.4466,211.1282,211.1879,5516.0
2025-03-26 12:00:00,212.27,212.45,211.96,211.96,7018.0,211.2277,211.4068,210.9192,210.9192,7018.0
2025-03-26 12:10:00,211.79,212.36,211.79,212.18,6463.0,210.7501,211.3173,210.7501,211.1382,6463.0
2025-03-26 12:20:00,212.18,212.48,212.12,212.37,7679.0,211.1382,211.4367,211.0785,211.3272,7679.0
2025-03-26 12:30:00,212.34,212.52,211.97,212.06,3445.0,211.2974,211.4765,210.9292,211.0187,3445.0
2025-03-26 12:40:00,212.06,212.11,211.86,211.89,1105.0,211.0187,211.0685,210.8197,210.8496,1105.0
2025-03-26 12:50:00,212.0,212.0,211.6,211.63,2245.0,210.959,210.959,210.561,210.5909,2245.0
2025-03-26 13:00:00,211.75,211.98,211.68,211.98,6346.0,210.7103,210.9391,210.6406,210.9391,6346.0
2025-03-26 13:10:00,211.81,211.94,211.54,211.54,2884.0,210.77,210.8993,210.5013,210.5013,2884.0
2025-03-26 13:20:00,211.69,211.83,211.43,211.43,3257.0,210.6506,210.7899,210.3918,210.3918,3257.0
2025-03-26 13:30:00,211.53,211.7,211.33,211.44,3051.0,210.4913,210.6605,210.2923,210.4018,3051.0
2025-03-26 13:40:00,211.34,211.63,210.75,210.96,5343.0,210.3023,210.5909,209.7152,209.9241,5343.0
2025-03-26 13:50:00,211.16,211.33,211.16,211.28,3517.0,210.1232,210.2923,210.1232,210.2426,3517.0
2025-03-26 14:00:00,211.43,211.54,211.38,211.48,3865.0,210.3918,210.5013,210.3421,210.4416,3865.0
2025-03-26 14:10:00,211.59,211.81,211.4,211.81,3877.0,210.5511,210.77,210.362,210.77,3877.0
2025-03-26 14:20:00,211.65,211.83,211.55,211.56,4275.0,210.6108,210.7899,210.5113,210.5212,4275.0
2025-03-26 14:30:00,211.54,211.71,211.48,211.59,5226.0,210.5013,210.6705,210.4416,210.5511,5226.0
2025-03-26 14:40:00,211.5,211.69,211.36,211.44,2509.0,210.4615,210.6506,210.3222,210.4018,2509.0
2025-03-26 14:50:00,211.44,211.66,211.31,211.66,12245.0,210.4018,210.6207,210.2724,210.6207,12245.0
2025-03-26 15:00:00,211.63,211.8,211.48,211.52,4235.0,210.5909,210.76,210.4416,210.4814,4235.0
2025-03-26 15:10:00,211.58,211.84,211.49,211.66,8776.0,210.5411,210.7998,210.4515,210.6207,8776.0
2025-03-26 15:20:00,211.7,211.98,211.49,211.5,12380.0,210.6605,210.9391,210.4515,210.4615,12380.0
2025-03-26 15:30:00,211.5,211.55,211.27,211.35,6994.0,210.4615,210.5113,210.2326,210.3122,6994.0
2025-03-26 15:40:00,211.27,211.63,211.23,211.56,16240.0,210.2326,210.5909,210.1928,210.5212,16240.0
2025-03-26 15:50:00,211.57,212.08,211.15,211.84,143335.0,210.5312,211.0386,210.1132,210.7998,143335.0
2025-03-27 09:30:00,212.76,213.21,212.54,213.12,9069.0,211.7153,212.1631,211.4964,212.0735,9069.0
2025-03-27 09:40:00,212.82,213.62,211.99,212.9,4965.0,211.775,212.5711,210.9491,211.8546,4965.0
2025-03-27 09:50:00,212.86,213.07,212.3,213.07,17034.0,211.8148,212.0238,211.2576,212.0238,17034.0
2025-03-27 10:00:00,213.21,214.31,213.21,214.23,9503.0,212.1631,213.2577,212.1631,213.1781,9503.0
2025-03-27 10:10:00,214.23,214.88,213.91,214.64,5187.0,213.1781,213.8249,212.8597,213.5861,5187.0
2025-03-27 10:20:00,214.67,215.03,214.54,215.03,4380.0,213.6159,213.9742,213.4866,213.9742,4380.0
2025-03-27 10:30:00,214.81,215.03,214.79,215.03,5715.0,213.7552,213.9742,213.7353,213.9742,5715.0
2025-03-27 10:40:00,214.94,215.35,214.81,214.81,3620.0,213.8846,214.2926,213.7552,213.7552,3620.0
2025-03-27 10:50:00,214.76,214.89,214.39,214.4,1964.0,213.7055,213.8349,213.3373,213.3473,1964.0
2025-03-27 11:00:00,214.51,214.75,214.2,214.64,34415.0,213.4567,213.6955,213.1482,213.5861,34415.0
2025-03-27 11:10:00,214.64,214.96,214.64,214.78,3565.0,213.5861,213.9045,213.5861,213.7254,3565.0
2025-03-27 11:20:00,214.89,214.89,214.36,214.38,3957.0,213.8349,213.8349,213.3075,213.3274,3957.0
2025-03-27 11:30:00,213.96,214.17,213.96,214.15,500.0,212.9094,213.1184,212.9094,213.0985,500.0
2025-03-27 11:40:00,214.15,214.15,213.45,213.45,9240.0,213.0985,213.0985,212.4019,212.4019,9240.0
2025-03-27 11:50:00,213.45,213.61,213.26,213.53,2276.0,212.4019,212.5611,212.2129,212.4815,2276.0
2025-03-27 12:00:00,213.64,214.11,213.64,214.06,1515.0,212.591,213.0587,212.591,213.0089,1515.0
2025-03-27 12:10:00,213.97,214.07,213.86,213.96,1620.0,212.9194,213.0189,212.8099,212.9094,1620.0
2025-03-27 12:20:00,213.96,214.37,213.82,214.32,2787.0,212.9094,213.3174,212.7701,213.2676,2787.0
2025-03-27 12:30:00,214.33,214.51,213.74,213.82,8450.0,213.2776,213.4567,212.6905,212.7701,8450.0
2025-03-27 12:40:00,213.89,213.95,213.37,213.42,5026.0,212.8398,212.8995,212.3223,212.3721,5026.0
2025-03-27 12:50:00,213.53,213.58,213.37,213.43,2975.0,212.4815,212.5313,212.3223,212.382,2975.0
2025-03-27 13:00:00,213.43,213.94,213.3,213.89,6493.0,212.382,212.8895,212.2527,212.8398,6493.0
2025-03-27 13:10:00,213.89,213.9,213.41,213.77,8978.0,212.8398,212.8497,212.3621,212.7203,8978.0
2025-03-27 13:20:00,213.81,213.82,213.49,213.49,6170.0,212.7602,212.7701,212.4417,212.4417,6170.0
2025-03-27 13:30:00,213.58,213.58,213.27,213.27,5169.0,212.5313,212.5313,212.2228,212.2228,5169.0
2025-03-27 13:40:00,213.28,213.34,212.92,213.25,5395.0,212.2328,212.2925,211.8745,212.2029,5395.0
2025-03-27 13:50:00,213.34,213.34,212.91,213.14,3431.0,212.2925,212.2925,211.8646,212.0934,3431.0
2025-03-27 14:00:00,213.07,213.48,213.02,213.39,5923.0,212.0238,212.4318,211.974,212.3422,5923.0
2025-03-27 14:10:00,213.4,213.4,213.07,213.17,2549.0,212.3522,212.3522,212.0238,212.1233,2549.0
2025-03-27 14:20:00,213.29,213.51,213.11,213.11,7980.0,212.2427,212.4616,212.0636,212.0636,7980.0
2025-03-27 14:30:00,213.15,213.33,213.07,213.2,4028.0,212.1034,212.2825,212.0238,212.1531,4028.0
2025-03-27 14:40:00,213.13,213.3,213.07,213.16,3541.0,212.0835,212.2527,212.0238,212.1133,3541.0
2025-03-27 14:50:00,213.31,213.39,212.86,212.86,9769.0,212.2626,212.3422,211.8148,211.8148,9769.0
2025-03-27 15:00:00,212.86,213.61,212.86,213.54,7115.0,211.8148,212.5611,211.8148,212.4915,7115.0
2025-03-27 15:10:00,213.52,213.57,213.29,213.56,6315.0,212.4716,212.5213,212.2427,212.5114,6315.0
2025-03-27 15:20:00,213.55,213.7,213.47,213.54,7543.0,212.5014,212.6507,212.4218,212.4915,7543.0
2025-03-27 15:30:00,213.62,213.82,213.5,213.56,9111.0,212.5711,212.7701,212.4517,212.5114,9111.0
2025-03-27 15:40:00,213.56,213.58,213.25,213.56,13950.0,212.5114,212.5313,212.2029,212.5114,13950.0
2025-03-27 15:50:00,213.31,213.52,212.55,212.73,88145.0,212.2626,212.4716,211.5063,211.6855,88145.0
2025-03-28 09:30:00,211.69,212.65,210.5,210.99,27923.0,210.6506,211.6058,209.4664,209.954,27923.0
2025-03-28 09:40:00,210.72,210.94,209.49,210.75,15777.0,209.6853,209.9042,208.4614,209.7152,15777.0
2025-03-28 09:50:00,210.71,211.98,210.35,210.51,13508.0,209.6754,210.9391,209.3171,209.4764,13508.0
2025-03-28 10:00:00,210.46,211.63,210.19,211.42,9174.0,209.4266,210.5909,209.1579,210.3819,9174.0
2025-03-28 10:10:00,211.42,211.42,210.05,210.23,11470.0,210.3819,210.3819,209.0186,209.1977,11470.0
2025-03-28 10:20:00,210.18,210.21,209.74,209.96,9897.0,209.148,209.1778,208.7101,208.9291,9897.0
2025-03-28 10:30:00,210.27,210.39,209.96,210.23,7181.0,209.2375,209.3569,208.9291,209.1977,7181.0
2025-03-28 10:40:00,210.21,210.25,209.28,209.36,5381.0,209.1778,209.2176,208.2524,208.332,5381.0
2025-03-28 10:50:00,209.31,210.21,209.3,210.21,4537.0,208.2822,209.1778,208.2723,209.1778,4537.0
2025-03-28 11:00:00,210.04,210.19,209.51,209.51,21100.0,209.0087,209.1579,208.4813,208.4813,21100.0
2025-03-28 11:10:00,209.35,209.44,208.99,209.16,10542.0,208.3221,208.4116,207.9638,208.133,10542.0
2025-03-28 11:20:00,209.17,209.48,209.16,209.28,6342.0,208.1429,208.4514,208.133,208.2524,6342.0
2025-03-28 11:30:00,209.27,209.93,209.18,209.7,4404.0,208.2424,208.8992,208.1529,208.6703,4404.0
2025-03-28 11:40:00,209.63,209.68,209.4,209.4,6049.0,208.6007,208.6504,208.3718,208.3718,6049.0
2025-03-28 11:50:00,209.33,209.33,208.95,209.06,5680.0,208.3022,208.3022,207.924,208.0335,5680.0
2025-03-28 12:00:00,209.08,209.62,208.95,209.41,23572.0,208.0534,208.5907,207.924,208.3818,23572.0
2025-03-28 12:10:00,209.33,209.38,208.91,209.05,2557.0,208.3022,208.3519,207.8842,208.0235,2557.0
2025-03-28 12:20:00,209.05,209.29,208.77,208.77,16502.0,208.0235,208.2623,207.7449,207.7449,16502.0
2025-03-28 12:30:00,208.73,209.13,208.73,208.81,9903.0,207.7051,208.1031,207.7051,207.7847,9903.0
2025-03-28 12:40:00,208.68,208.82,208.35,208.65,5552.0,207.6553,207.7947,207.327,207.6255,5552.0
2025-03-28 12:50:00,208.75,208.75,208.13,208.4,4283.0,207.725,207.725,207.108,207.3767,4283.0
2025-03-28 13:00:00,208.28,208.38,207.89,208.1,6194.0,207.2573,207.3568,206.8692,207.0782,6194.0
2025-03-28 13:10:00,207.95,208.03,207.8,207.95,4538.0,206.9289,207.0085,206.7797,206.9289,4538.0
2025-03-28 13:20:00,208.02,208.17,207.78,207.87,4824.0,206.9986,207.1478,206.7598,206.8493,4824.0
2025-03-28 13:30:00,207.82,208.11,207.78,208.1,5415.0,206.7996,207.0881,206.7598,207.0782,5415.0
2025-03-28 13:40:00,207.97,208.37,207.96,208.27,7711.0,206.9488,207.3469,206.9389,207.2474,7711.0
2025-03-28 13:50:00,208.32,208.59,208.19,208.59,9809.0,207.2971,207.5658,207.1677,207.5658,9809.0
2025-03-28 14:00:00,208.59,208.86,208.52,208.77,5422.0,207.5658,207.8345,207.4961,207.7449,5422.0
2025-03-28 14:10:00,208.91,208.97,208.22,208.44,7759.0,207.8842,207.9439,207.1976,207.4165,7759.0
2025-03-28 14:20:00,208.37,208.51,208.33,208.33,2827.0,207.3469,207.4862,207.3071,207.3071,2827.0
2025-03-28 14:30:00,208.38,208.43,208.13,208.22,6479.0,207.3568,207.4066,207.108,207.1976,6479.0
2025-03-28 14:40:00,208.21,208.86,208.15,208.86,8598.0,207.1877,207.8345,207.1279,207.8345,8598.0
2025-03-28 14:50:00,208.85,209.23,208.8,209.11,14366.0,207.8245,208.2026,207.7748,208.0832,14366.0
2025-03-28 15:00:00,209.11,209.11,208.79,208.99,4135.0,208.0832,208.0832,207.7648,207.9638,4135.0
2025-03-28 15:10:00,208.99,209.06,208.55,208.72,6161.0,207.9638,208.0335,207.526,207.6951,6161.0
2025-03-28 15:20:00,208.8,208.8,208.36,208.6,8079.0,207.7748,207.7748,207.3369,207.5757,8079.0
2025-03-28 15:30:00,208.52,208.79,208.45,208.46,13888.0,207.4961,207.7648,207.4265,207.4364,13888.0
2025-03-28 15:40:00,208.46,208.56,207.89,208.35,17957.0,207.4364,207.5359,206.8692,207.327,17957.0
2025-03-28 15:50:00,208.16,208.16,207.32,207.71,113122.0,207.1379,207.1379,206.302,206.6901,113122.0
2025-03-31 09:30:00,208.13,209.49,207.84,209.45,18891.0,207.108,208.4614,206.8195,208.4216,18891.0
2025-03-31 09:40:00,209.16,210.0,208.47,209.91,16002.0,208.133,208.9689,207.4464,208.8793,16002.0
2025-03-31 09:50:00,209.57,210.21,209.4,210.19,10965.0,208.541,209.1778,208.3718,209.1579,10965.0
2025-03-31 10:00:00,210.35,211.35,210.09,210.29,14301.0,209.3171,210.3122,209.0584,209.2574,14301.0
2025-03-31 10:10:00,210.28,210.29,208.9,209.37,6744.0,209.2475,209.2574,207.8743,208.342,6744.0
2025-03-31 10:20:00,209.1,209.47,208.91,209.47,12006.0,208.0733,208.4415,207.8842,208.4415,12006.0
2025-03-31 10:30:00,209.41,210.49,209.27,210.23,10386.0,208.3818,209.4565,208.2424,209.1977,10386.0
2025-03-31 10:40:00,210.62,210.62,210.02,210.09,6085.0,209.5858,209.5858,208.9888,209.0584,6085.0
2025-03-31 10:50:00,210.16,210.16,209.68,209.88,3101.0,209.1281,209.1281,208.6504,208.8495,3101.0
2025-03-31 11:00:00,210.02,210.02,209.55,209.92,5883.0,208.9888,208.9888,208.5211,208.8893,5883.0
2025-03-31 11:10:00,210.03,210.27,209.98,209.98,5420.0,208.9987,209.2375,208.949,208.949,5420.0
2025-03-31 11:20:00,210.08,210.08,209.36,209.53,3641.0,209.0485,209.0485,208.332,208.5012,3641.0
2025-03-31 11:30:00,209.47,209.5,208.7,209.02,3991.0,208.4415,208.4713,207.6752,207.9937,3991.0
2025-03-31 11:40:00,209.03,209.42,208.97,209.28,3907.0,208.0036,208.3917,207.9439,208.2524,3907.0
2025-03-31 11:50:00,209.28,209.29,208.69,208.84,4174.0,208.2524,208.2623,207.6653,207.8146,4174.0
2025-03-31 12:00:00,209.06,209.06,208.49,208.55,8268.0,208.0335,208.0335,207.4663,207.526,8268.0
2025-03-31 12:10:00,208.63,208.63,208.27,208.46,3786.0,207.6056,207.6056,207.2474,207.4364,3786.0
2025-03-31 12:20:00,208.44,208.9,208.37,208.86,2605.0,207.4165,207.8743,207.3469,207.8345,2605.0
2025-03-31 12:30:00,208.81,208.81,208.3,208.36,4995.0,207.7847,207.7847,207.2772,207.3369,4995.0
2025-03-31 12:40:00,208.42,208.53,208.05,208.12,6412.0,207.3966,207.5061,207.0284,207.0981,6412.0
2025-03-31 12:50:00,208.17,208.44,208.07,208.16,6751.0,207.1478,207.4165,207.0483,207.1379,6751.0
2025-03-31 13:00:00,208.14,208.53,207.99,208.49,3191.0,207.118,207.5061,206.9687,207.4663,3191.0
2025-03-31 13:10:00,208.49,208.56,208.18,208.26,8428.0,207.4663,207.5359,207.1578,207.2374,8428.0
2025-03-31 13:20:00,208.18,208.27,208.0,208.23,3902.0,207.1578,207.2474,206.9787,207.2076,3902.0
2025-03-31 13:30:00,208.22,208.27,207.69,207.92,3701.0,207.1976,207.2474,206.6702,206.8991,3701.0
2025-03-31 13:40:00,207.94,207.94,207.58,207.79,6786.0,206.919,206.919,206.5607,206.7697,6786.0
2025-03-31 13:50:00,207.85,208.24,207.85,208.1,4985.0,206.8294,207.2175,206.8294,207.0782,4985.0
2025-03-31 14:00:00,208.12,209.25,207.93,209.25,12837.0,207.0981,208.2225,206.909,208.2225,12837.0
2025-03-31 14:10:00,209.29,209.42,209.02,209.18,7632.0,208.2623,208.3917,207.9937,208.1529,7632.0
2025-03-31 14:20:00,209.22,209.32,209.03,209.05,6131.0,208.1927,208.2922,208.0036,208.0235,6131.0
2025-03-31 14:30:00,209.08,209.31,208.91,209.24,10712.0,208.0534,208.2822,207.8842,208.2126,10712.0
2025-03-31 14:40:00,209.24,209.36,208.99,209.17,5706.0,208.2126,208.332,207.9638,208.1429,5706.0
2025-03-31 14:50:00,209.25,209.32,208.93,209.01,3691.0,208.2225,208.2922,207.9041,207.9837,3691.0
2025-03-31 15:00:00,208.96,209.68,208.96,209.56,16197.0,207.934,208.6504,207.934,208.531,16197.0
2025-03-31 15:10:00,209.51,210.02,209.51,209.86,8239.0,208.4813,208.9888,208.4813,208.8295,8239.0
2025-03-31 15:20:00,209.8,210.05,209.31,209.35,6799.0,208.7698,209.0186,208.2822,208.3221,6799.0
2025-03-31 15:30:00,209.25,209.93,209.25,209.47,17422.0,208.2225,208.8992,208.2225,208.4415,17422.0
2025-03-31 15:40:00,209.56,210.46,209.56,209.99,14987.0,208.531,209.4266,208.531,208.9589,14987.0
2025-03-31 15:50:00,209.95,210.14,209.01,209.31,93613.0,208.9191,209.1082,207.9837,208.2822,93613.0
2025-04-01 09:30:00,209.49,209.83,208.08,209.77,16487.0,208.4614,208.7997,207.0583,208.74,16487.0
2025-04-01 09:40:00,209.28,209.84,208.17,208.99,14176.0,208.2524,208.8096,207.1478,207.9638,14176.0
2025-04-01 09:50:00,209.08,209.83,208.43,209.22,17718.0,208.0534,208.7997,207.4066,208.1927,17718.0
2025-04-01 10:00:00,209.26,209.92,208.2,208.39,19223.0,208.2325,208.8893,207.1777,207.3668,19223.0
2025-04-01 10:10:00,208.53,209.59,208.16,209.59,14822.0,207.5061,208.5609,207.1379,208.5609,14822.0
2025-04-01 10:20:00,209.59,210.15,209.46,209.8,16896.0,208.5609,209.1181,208.4315,208.7698,16896.0
2025-04-01 10:30:00,209.8,210.75,209.8,210.55,15122.0,208.7698,209.7152,208.7698,209.5162,15122.0
2025-04-01 10:40:00,210.57,211.27,210.57,210.99,6360.0,209.5361,210.2326,209.5361,209.954,6360.0
2025-04-01 10:50:00,211.0,211.63,211.0,211.28,7935.0,209.964,210.5909,209.964,210.2426,7935.0
2025-04-01 11:00:00,211.14,211.8,211.06,211.67,9465.0,210.1033,210.76,210.0237,210.6307,9465.0
2025-04-01 11:10:00,211.6,212.06,211.52,211.9,5604.0,210.561,211.0187,210.4814,210.8595,5604.0
2025-04-01 11:20:00,211.71,211.86,211.44,211.56,5127.0,210.6705,210.8197,210.4018,210.5212,5127.0
2025-04-01 11:30:00,211.4,211.7,211.09,211.54,4823.0,210.362,210.6605,210.0535,210.5013,4823.0
2025-04-01 11:40:00,211.38,211.72,211.34,211.45,6225.0,210.3421,210.6804,210.3023,210.4117,6225.0
2025-04-01 11:50:00,211.48,211.94,211.39,211.84,7701.0,210.4416,210.8993,210.352,210.7998,7701.0
2025-04-01 12:00:00,211.78,212.29,211.78,212.23,8434.0,210.7401,211.2476,210.7401,211.1879,8434.0
2025-04-01 12:10:00,212.19,212.67,212.16,212.56,9148.0,211.1481,211.6258,211.1183,211.5163,9148.0
2025-04-01 12:20:00,212.56,212.58,212.11,212.11,11378.0,211.5163,211.5362,211.0685,211.0685,11378.0
2025-04-01 12:30:00,212.02,212.1,211.26,211.38,8456.0,210.9789,211.0585,210.2227,210.3421,8456.0
2025-04-01 12:40:00,211.25,211.31,210.68,210.81,5659.0,210.2127,210.2724,209.6455,209.7749,5659.0
2025-04-01 12:50:00,210.8,211.01,210.56,210.56,4594.0,209.7649,209.9739,209.5261,209.5261,4594.0
2025-04-01 13:00:00,210.57,210.6,210.3,210.54,6165.0,209.5361,209.5659,209.2674,209.5062,6165.0
2025-04-01 13:10:00,210.52,210.69,210.48,210.6,3655.0,209.4863,209.6555,209.4465,209.5659,3655.0
2025-04-01 13:20:00,210.69,210.85,210.58,210.58,3937.0,209.6555,209.8147,209.546,209.546,3937.0
2025-04-01 13:30:00,210.58,210.66,210.12,210.21,5392.0,209.546,209.6256,209.0883,209.1778,5392.0
2025-04-01 13:40:00,210.28,210.43,210.08,210.33,3487.0,209.2475,209.3967,209.0485,209.2972,3487.0
2025-04-01 13:50:00,210.43,210.54,210.19,210.2,4116.0,209.3967,209.5062,209.1579,209.1679,4116.0
2025-04-01 14:00:00,210.07,210.52,209.84,210.15,8730.0,209.0385,209.4863,208.8096,209.1181,8730.0
2025-04-01 14:10:00,210.15,210.33,209.95,210.1,5381.0,209.1181,209.2972,208.9191,209.0684,5381.0
2025-04-01 14:20:00,210.06,210.19,209.85,210.02,7306.0,209.0286,209.1579,208.8196,208.9888,7306.0
2025-04-01 14:30:00,210.0,210.44,209.99,210.14,12050.0,208.9689,209.4067,208.9589,209.1082,12050.0
2025-04-01 14:40:00,210.18,210.39,210.03,210.09,4300.0,209.148,209.3569,208.9987,209.0584,4300.0
2025-04-01 14:50:00,210.0,210.29,209.71,210.21,10275.0,208.9689,209.2574,208.6803,209.1778,10275.0
2025-04-01 15:00:00,210.19,210.65,210.13,210.13,11400.0,209.1579,209.6157,209.0982,209.0982,11400.0
2025-04-01 15:10:00,209.98,210.0,209.7,209.7,8141.0,208.949,208.9689,208.6703,208.6703,8141.0
2025-04-01 15:20:00,209.67,209.93,209.67,209.72,15259.0,208.6405,208.8992,208.6405,208.6902,15259.0
2025-04-01 15:30:00,209.8,210.01,209.48,209.83,12293.0,208.7698,208.9788,208.4514,208.7997,12293.0
2025-04-01 15:40:00,209.81,209.85,209.54,209.81,17558.0,208.7798,208.8196,208.5111,208.7798,17558.0
2025-04-01 15:50:00,209.95,209.95,209.15,209.66,70565.0,208.9191,208.9191,208.123,208.6305,70565.0
2025-04-02 09:30:00,208.06,210.71,208.06,210.53,40354.0,207.0384,209.6754,207.0384,209.4963,40354.0
2025-04-02 09:40:00,210.15,210.3,209.5,209.66,15229.0,209.1181,209.2674,208.4713,208.6305,15229.0
2025-04-02 09:50:00,209.72,210.1,209.4,210.01,23981.0,208.6902,209.0684,208.3718,208.9788,23981.0
2025-04-02 10:00:00,210.22,210.48,209.71,210.0,14572.0,209.1878,209.4465,208.6803,208.9689,14572.0
2025-04-02 10:10:00,210.13,210.67,210.04,210.47,9016.0,209.0982,209.6356,209.0087,209.4366,9016.0
2025-04-02 10:20:00,210.47,210.65,210.02,210.02,7998.0,209.4366,209.6157,208.9888,208.9888,7998.0
2025-04-02 10:30:00,210.04,210.41,209.61,209.61,5741.0,209.0087,209.3768,208.5808,208.5808,5741.0
2025-04-02 10:40:00,209.72,210.21,209.57,210.08,7270.0,208.6902,209.1778,208.541,209.0485,7270.0
2025-04-02 10:50:00,210.04,210.9,210.04,210.59,9899.0,209.0087,209.8644,209.0087,209.556,9899.0
2025-04-02 11:00:00,210.59,210.7,210.45,210.47,3389.0,209.556,209.6654,209.4167,209.4366,3389.0
2025-04-02 11:10:00,210.47,210.52,210.16,210.36,5429.0,209.4366,209.4863,209.1281,209.3271,5429.0
2025-04-02 11:20:00,210.4,211.44,210.33,211.44,9950.0,209.3669,210.4018,209.2972,210.4018,9950.0
2025-04-02 11:30:00,211.59,212.24,211.44,212.21,14624.0,210.5511,211.1979,210.4018,211.168,14624.0
2025-04-02 11:40:00,212.19,212.21,211.58,211.99,14483.0,211.1481,211.168,210.5411,210.9491,14483.0
2025-04-02 11:50:00,211.74,211.89,211.26,211.64,9476.0,210.7003,210.8496,210.2227,210.6008,9476.0
2025-04-02 12:00:00,211.78,211.9,211.33,211.63,8720.0,210.7401,210.8595,210.2923,210.5909,8720.0
2025-04-02 12:10:00,211.55,212.25,211.55,212.05,4937.0,210.5113,211.2078,210.5113,211.0088,4937.0
2025-04-02 12:20:00,211.94,212.3,211.9,212.2,4097.0,210.8993,211.2576,210.8595,211.1581,4097.0
2025-04-02 12:30:00,212.18,212.47,212.02,212.47,4911.0,211.1382,211.4267,210.9789,211.4267,4911.0
2025-04-02 12:40:00,212.53,213.16,212.53,213.1,9073.0,211.4864,212.1133,211.4864,212.0536,9073.0
2025-04-02 12:50:00,213.25,213.41,212.08,212.46,17538.0,212.2029,212.3621,211.0386,211.4168,17538.0
2025-04-02 13:00:00,212.33,212.77,212.33,212.66,2819.0,211.2874,211.7253,211.2874,211.6158,2819.0
2025-04-02 13:10:00,212.66,213.0,212.65,212.95,5609.0,211.6158,211.9541,211.6058,211.9044,5609.0
2025-04-02 13:20:00,212.97,212.99,212.71,212.84,5336.0,211.9243,211.9442,211.6656,211.7949,5336.0
2025-04-02 13:30:00,212.84,212.84,212.27,212.48,9981.0,211.7949,211.7949,211.2277,211.4367,9981.0
2025-04-02 13:40:00,212.37,212.4,212.03,212.11,4672.0,211.3272,211.3571,210.9889,211.0685,4672.0
2025-04-02 13:50:00,212.11,212.33,211.99,212.33,4603.0,211.0685,211.2874,210.9491,211.2874,4603.0
2025-04-02 14:00:00,212.44,212.51,212.12,212.28,6109.0,211.3969,211.4665,211.0785,211.2377,6109.0
2025-04-02 14:10:00,212.16,212.48,211.99,212.04,3937.0,211.1183,211.4367,210.9491,210.9988,3937.0
2025-04-02 14:20:00,212.06,212.29,212.0,212.0,6331.0,211.0187,211.2476,210.959,210.959,6331.0
2025-04-02 14:30:00,211.81,212.35,211.81,212.29,3526.0,210.77,211.3073,210.77,211.2476,3526.0
2025-04-02 14:40:00,212.29,212.5,212.03,212.24,7202.0,211.2476,211.4566,210.9889,211.1979,7202.0
2025-04-02 14:50:00,212.24,212.34,211.75,211.75,6671.0,211.1979,211.2974,210.7103,210.7103,6671.0
2025-04-02 15:00:00,211.77,212.22,211.77,212.09,19177.0,210.7302,211.178,210.7302,211.0486,19177.0
2025-04-02 15:10:00,212.08,212.09,211.59,211.87,7469.0,211.0386,211.0486,210.5511,210.8297,7469.0
2025-04-02 15:20:00,211.86,211.88,211.46,211.52,5508.0,210.8197,210.8396,210.4217,210.4814,5508.0
2025-04-02 15:30:00,211.52,212.02,211.45,212.02,7709.0,210.4814,210.9789,210.4117,210.9789,7709.0
2025-04-02 15:40:00,212.0,212.26,211.9,212.19,18557.0,210.959,211.2178,210.8595,211.1481,18557.0
2025-04-02 15:50:00,212.11,212.26,211.57,211.72,100418.0,211.0685,211.2178,210.5312,210.6804,100418.0
2025-04-03 09:30:00,210.73,215.75,210.43,214.36,27586.0,209.6953,214.6906,209.3967,213.3075,27586.0
2025-04-03 09:40:00,214.2,215.44,213.92,213.92,14186.0,213.1482,214.3821,212.8696,212.8696,14186.0
2025-04-03 09:50:00,214.47,214.78,213.26,213.8,7142.0,213.4169,213.7254,212.2129,212.7502,7142.0
2025-04-03 10:00:00,213.66,214.22,212.42,212.74,15713.0,212.6109,213.1681,211.377,211.6954,15713.0
2025-04-03 10:10:00,212.66,212.78,211.31,211.56,18602.0,211.6158,211.7352,210.2724,210.5212,18602.0
2025-04-03 10:20:00,211.53,211.81,211.06,211.81,8354.0,210.4913,210.77,210.0237,210.77,8354.0
2025-04-03 10:30:00,211.62,212.81,211.45,212.2,12498.0,210.5809,211.7651,210.4117,211.1581,12498.0
2025-04-03 10:40:00,211.94,212.26,211.17,211.2,11460.0,210.8993,211.2178,210.1331,210.163,11460.0
2025-04-03 10:50:00,211.31,211.31,210.2,210.27,14968.0,210.2724,210.2724,209.1679,209.2375,14968.0
2025-04-03 11:00:00,210.27,210.85,210.16,210.17,11989.0,209.2375,209.8147,209.1281,209.138,11989.0
2025-04-03 11:10:00,210.14,210.49,209.99,210.02,8051.0,209.1082,209.4565,208.9589,208.9888,8051.0
2025-04-03 11:20:00,210.02,210.6,210.02,210.41,9267.0,208.9888,209.5659,208.9888,209.3768,9267.0
2025-04-03 11:30:00,210.42,210.88,210.29,210.8,11813.0,209.3868,209.8445,209.2574,209.7649,11813.0
2025-04-03 11:40:00,210.95,211.28,210.8,210.89,6977.0,209.9142,210.2426,209.7649,209.8545,6977.0
2025-04-03 11:50:00,210.95,211.11,210.66,211.06,6859.0,209.9142,210.0734,209.6256,210.0237,6859.0
2025-04-03 12:00:00,211.05,211.13,210.43,210.69,5109.0,210.0137,210.0933,209.3967,209.6555,5109.0
2025-04-03 12:10:00,210.68,211.06,210.67,211.0,6388.0,209.6455,210.0237,209.6356,209.964,6388.0
2025-04-03 12:20:00,210.86,211.19,210.44,210.78,7587.0,209.8246,210.153,209.4067,209.745,7587.0
2025-04-03 12:30:00,210.89,210.92,210.19,210.36,5871.0,209.8545,209.8843,209.1579,209.3271,5871.0
2025-04-03 12:40:00,210.46,210.89,210.4,210.74,5379.0,209.4266,209.8545,209.3669,209.7052,5379.0
2025-04-03 12:50:00,210.81,210.81,210.29,210.51,6026.0,209.7749,209.7749,209.2574,209.4764,6026.0
2025-04-03 13:00:00,210.52,210.8,210.31,210.65,9814.0,209.4863,209.7649,209.2773,209.6157,9814.0
2025-04-03 13:10:00,210.52,210.66,210.37,210.37,4866.0,209.4863,209.6256,209.337,209.337,4866.0
2025-04-03 13:20:00,210.48,210.48,210.08,210.32,4697.0,209.4465,209.4465,209.0485,209.2873,4697.0
2025-04-03 13:30:00,210.28,210.43,210.18,210.18,7038.0,209.2475,209.3967,209.148,209.148,7038.0
2025-04-03 13:40:00,210.49,210.49,210.28,210.28,2535.0,209.4565,209.4565,209.2475,209.2475,2535.0
2025-04-03 13:50:00,210.05,210.25,209.95,210.12,3339.0,209.0186,209.2176,208.9191,209.0883,3339.0
2025-04-03 14:00:00,210.29,210.29,209.75,209.87,5526.0,209.2574,209.2574,208.7201,208.8395,5526.0
2025-04-03 14:10:00,209.84,210.05,209.82,209.97,17623.0,208.8096,209.0186,208.7897,208.939,17623.0
2025-04-03 14:20:00,209.98,210.41,209.97,210.32,11537.0,208.949,209.3768,208.939,209.2873,11537.0
2025-04-03 14:30:00,210.35,210.35,209.76,210.15,16039.0,209.3171,209.3171,208.73,209.1181,16039.0
2025-04-03 14:40:00,210.2,210.69,210.1,210.63,9728.0,209.1679,209.6555,209.0684,209.5958,9728.0
2025-04-03 14:50:00,210.64,210.65,210.16,210.52,11060.0,209.6057,209.6157,209.1281,209.4863,11060.0
2025-04-03 15:00:00,210.52,210.59,210.23,210.49,15537.0,209.4863,209.556,209.1977,209.4565,15537.0
2025-04-03 15:10:00,210.58,210.72,209.55,210.08,15250.0,209.546,209.6853,208.5211,209.0485,15250.0
2025-04-03 15:20:00,210.19,210.37,209.92,210.33,10942.0,209.1579,209.337,208.8893,209.2972,10942.0
2025-04-03 15:30:00,210.22,210.22,209.37,209.94,29648.0,209.1878,209.1878,208.342,208.9092,29648.0
2025-04-03 15:40:00,209.97,210.47,209.69,209.9,31978.0,208.939,209.4366,208.6604,208.8694,31978.0
2025-04-03 15:50:00,209.79,210.05,209.33,209.8,157425.0,208.7599,209.0186,208.3022,208.7698,157425.0
2025-04-04 09:30:00,207.72,211.08,207.0,210.92,107062.0,206.7001,210.0436,205.9836,209.8843,107062.0
2025-04-04 09:40:00,210.68,211.51,209.66,210.18,34318.0,209.6455,210.4714,208.6305,209.148,34318.0
2025-04-04 09:50:00,210.25,212.25,209.64,210.95,79954.0,209.2176,211.2078,208.6106,209.9142,79954.0
2025-04-04 10:00:00,210.87,211.0,210.15,210.55,36224.0,209.8346,209.964,209.1181,209.5162,36224.0
2025-04-04 10:10:00,210.53,210.79,209.43,210.54,88252.0,209.4963,209.755,208.4017,209.5062,88252.0
2025-04-04 10:20:00,210.54,211.19,210.13,211.12,64745.0,209.5062,210.153,209.0982,210.0834,64745.0
2025-04-04 10:30:00,211.12,211.12,209.46,210.58,42670.0,210.0834,210.0834,208.4315,209.546,42670.0
2025-04-04 10:40:00,210.58,210.78,209.41,209.52,40814.0,209.546,209.745,208.3818,208.4912,40814.0
2025-04-04 10:50:00,209.51,210.69,208.75,210.58,39718.0,208.4813,209.6555,207.725,209.546,39718.0
2025-04-04 11:00:00,210.5,211.48,210.33,211.48,22952.0,209.4664,210.4416,209.2972,210.4416,22952.0
2025-04-04 11:10:00,211.6,211.6,210.33,210.34,35135.0,210.561,210.561,209.2972,209.3072,35135.0
2025-04-04 11:20:00,210.34,210.66,208.55,208.55,39853.0,209.3072,209.6256,207.526,207.526,39853.0
2025-04-04 11:30:00,208.52,208.82,207.93,208.08,41792.0,207.4961,207.7947,206.909,207.0583,41792.0
2025-04-04 11:40:00,207.96,208.85,207.58,208.58,41873.0,206.9389,207.8245,206.5607,207.5558,41873.0
2025-04-04 11:50:00,208.62,208.94,207.35,207.47,49092.0,207.5956,207.9141,206.3319,206.4513,49092.0
2025-04-04 12:00:00,207.29,208.39,207.12,208.01,34872.0,206.2722,207.3668,206.103,206.9886,34872.0
2025-04-04 12:10:00,208.08,208.4,206.49,206.51,58527.0,207.0583,207.3767,205.4761,205.496,58527.0
2025-04-04 12:20:00,206.75,206.85,206.19,206.3,27116.0,205.7348,205.8343,205.1776,205.287,27116.0
2025-04-04 12:30:00,206.33,207.0,206.33,206.53,19227.0,205.3169,205.9836,205.3169,205.5159,19227.0
2025-04-04 12:40:00,206.42,206.55,205.46,205.46,26819.0,205.4064,205.5358,204.4512,204.4512,26819.0
2025-04-04 12:50:00,205.61,206.12,205.46,205.86,15479.0,204.6004,205.1079,204.4512,204.8492,15479.0
2025-04-04 13:00:00,205.71,206.44,205.44,206.39,44457.0,204.6999,205.4263,204.4313,205.3766,44457.0
2025-04-04 13:10:00,206.2,206.4,204.73,205.24,44121.0,205.1875,205.3865,203.7247,204.2322,44121.0
2025-04-04 13:20:00,205.34,206.35,205.22,206.11,31046.0,204.3317,205.3368,204.2123,205.098,31046.0
2025-04-04 13:30:00,206.11,207.0,205.8,206.53,41266.0,205.098,205.9836,204.7895,205.5159,41266.0
2025-04-04 13:40:00,206.48,206.84,205.99,206.43,32890.0,205.4661,205.8244,204.9786,205.4164,32890.0
2025-04-04 13:50:00,206.42,206.42,205.5,205.64,17043.0,205.4064,205.4064,204.491,204.6303,17043.0
2025-04-04 14:00:00,205.66,206.02,204.89,205.09,31219.0,204.6502,205.0084,203.884,204.083,31219.0
2025-04-04 14:10:00,205.09,205.09,204.38,204.84,16246.0,204.083,204.083,203.3765,203.8342,16246.0
2025-04-04 14:20:00,204.7,204.76,203.95,204.12,22035.0,203.6949,203.7546,202.9486,203.1177,22035.0
2025-04-04 14:30:00,204.21,204.22,203.36,203.47,15326.0,203.2073,203.2172,202.3615,202.4709,15326.0
2025-04-04 14:40:00,203.53,203.97,203.11,203.89,32446.0,202.5306,202.9685,202.1127,202.8889,32446.0
2025-04-04 14:50:00,203.81,204.12,203.54,204.12,15271.0,202.8093,203.1177,202.5406,203.1177,15271.0
2025-04-04 15:00:00,204.3,204.46,203.73,204.3,23226.0,203.2968,203.4561,202.7296,203.2968,23226.0
2025-04-04 15:10:00,204.28,204.63,203.53,203.53,28600.0,203.2769,203.6252,202.5306,202.5306,28600.0
2025-04-04 15:20:00,203.71,204.54,203.41,203.95,37298.0,202.7097,203.5357,202.4112,202.9486,37298.0
2025-04-04 15:30:00,203.92,204.8,203.82,204.16,29350.0,202.9187,203.7944,202.8192,203.1575,29350.0
2025-04-04 15:40:00,204.16,204.3,203.26,203.64,49062.0,203.1575,203.2968,202.262,202.6401,49062.0
2025-04-04 15:50:00,203.39,203.52,201.95,202.1,334807.0,202.3913,202.5207,200.9584,201.1077,334807.0
2025-04-07 09:30:00,198.5,199.0,196.73,197.94,113687.0,197.5253,198.0229,195.764,196.9681,113687.0
2025-04-07 09:40:00,197.9,198.08,196.47,196.86,32345.0,196.9283,197.1074,195.5053,195.8934,32345.0
2025-04-07 09:50:00,196.8,198.79,196.21,198.46,29655.0,195.8337,197.8139,195.2466,197.4855,29655.0
2025-04-07 10:00:00,198.7,199.47,197.02,197.02,28728.0,197.7243,198.4906,196.0526,196.0526,28728.0
2025-04-07 10:10:00,197.12,204.69,197.1,203.56,49914.0,196.1521,203.6849,196.1322,202.5605,49914.0
2025-04-07 10:20:00,202.88,203.11,199.22,199.92,28851.0,201.8838,202.1127,198.2418,198.9384,28851.0
2025-04-07 10:30:00,199.92,200.44,197.77,197.77,30156.0,198.9384,199.4558,196.7989,196.7989,30156.0
2025-04-07 10:40:00,197.42,199.2,197.42,199.02,19120.0,196.4506,198.2219,196.4506,198.0428,19120.0
2025-04-07 10:50:00,199.02,201.01,199.01,200.76,27429.0,198.0428,200.023,198.0328,199.7742,27429.0
2025-04-07 11:00:00,200.76,202.27,200.35,200.55,17669.0,199.7742,201.2768,199.3662,199.5653,17669.0
2025-04-07 11:10:00,200.61,200.66,197.49,198.65,29712.0,199.625,199.6747,196.5203,197.6746,29712.0
2025-04-07 11:20:00,198.78,199.11,196.55,196.55,23062.0,197.804,198.1323,195.5849,195.5849,23062.0
2025-04-07 11:30:00,196.63,198.65,196.62,197.97,23612.0,195.6645,197.6746,195.6546,196.9979,23612.0
2025-04-07 11:40:00,197.97,199.36,197.96,198.82,14427.0,196.9979,198.3811,196.988,197.8438,14427.0
2025-04-07 11:50:00,199.17,200.24,198.27,198.27,14208.0,198.192,199.2568,197.2965,197.2965,14208.0
2025-04-07 12:00:00,198.27,198.8,197.58,197.59,12691.0,197.2965,197.8239,196.6098,196.6198,12691.0
2025-04-07 12:10:00,197.79,198.28,197.43,198.07,12514.0,196.8188,197.3064,196.4606,197.0974,12514.0
2025-04-07 12:20:00,198.0,198.92,197.0,198.67,14165.0,197.0278,197.9433,196.0327,197.6945,14165.0
2025-04-07 12:30:00,198.37,198.58,197.69,198.03,4792.0,197.396,197.6049,196.7193,197.0576,4792.0
2025-04-07 12:40:00,197.98,197.98,196.14,196.6,11134.0,197.0079,197.0079,195.1769,195.6347,11134.0
2025-04-07 12:50:00,196.36,196.63,195.72,196.15,7235.0,195.3958,195.6645,194.759,195.1869,7235.0
2025-04-07 13:00:00,196.24,197.72,195.82,196.33,7678.0,195.2764,196.7492,194.8585,195.366,7678.0
2025-04-07 13:10:00,196.55,198.33,196.22,197.98,10376.0,195.5849,197.3562,195.2565,197.0079,10376.0
2025-04-07 13:20:00,198.11,199.56,197.91,199.16,10509.0,197.1372,198.5801,196.9382,198.1821,10509.0
2025-04-07 13:30:00,199.33,199.85,198.52,199.74,10063.0,198.3513,198.8687,197.5452,198.7592,10063.0
2025-04-07 13:40:00,199.78,200.77,199.3,200.58,7932.0,198.799,199.7842,198.3214,199.5951,7932.0
2025-04-07 13:50:00,200.91,201.24,200.45,201.17,12950.0,199.9235,200.2519,199.4658,200.1822,12950.0
2025-04-07 14:00:00,200.86,201.5,200.43,201.09,20415.0,199.8737,200.5106,199.4459,200.1026,20415.0
2025-04-07 14:10:00,201.36,201.92,200.34,201.49,11801.0,200.3713,200.9285,199.3563,200.5006,11801.0
2025-04-07 14:20:00,201.48,201.69,200.11,200.26,14106.0,200.4907,200.6997,199.1274,199.2767,14106.0
2025-04-07 14:30:00,200.5,200.51,199.81,200.21,8913.0,199.5155,199.5255,198.8289,199.2269,8913.0
2025-04-07 14:40:00,200.06,201.0,199.89,200.37,26099.0,199.0777,200.0131,198.9085,199.3861,26099.0
2025-04-07 14:50:00,200.43,200.58,199.62,200.23,8133.0,199.4459,199.5951,198.6398,199.2468,8133.0
2025-04-07 15:00:00,200.21,200.95,199.25,199.41,13476.0,199.2269,199.9633,198.2716,198.4309,13476.0
2025-04-07 15:10:00,199.16,199.97,198.77,199.97,18243.0,198.1821,198.9881,197.794,198.9881,18243.0
2025-04-07 15:20:00,199.66,199.9,198.81,198.86,16801.0,198.6796,198.9185,197.8338,197.8836,16801.0
2025-04-07 15:30:00,198.92,200.47,198.91,200.03,25667.0,197.9433,199.4857,197.9333,199.0478,25667.0
2025-04-07 15:40:00,200.15,200.15,199.1,199.89,39599.0,199.1672,199.1672,198.1224,198.9085,39599.0
2025-04-07 15:50:00,199.57,201.07,199.38,200.24,80290.0,198.5901,200.0827,198.401,199.2568,80290.0
2025-04-08 09:30:00,206.36,207.2,205.14,205.68,82796.0,205.3467,206.1826,204.1327,204.6701,82796.0
2025-04-08 09:40:00,205.73,207.42,204.67,205.29,69403.0,204.7198,206.4015,203.665,204.282,69403.0
2025-04-08 09:50:00,205.57,205.95,204.93,205.58,41250.0,204.5606,204.9387,203.9238,204.5706,41250.0
2025-04-08 10:00:00,205.95,206.47,204.71,205.46,27484.0,204.9387,205.4562,203.7048,204.4512,27484.0
2025-04-08 10:10:00,205.31,205.64,204.71,205.35,16201.0,204.3019,204.6303,203.7048,204.3417,16201.0
2025-04-08 10:20:00,205.29,205.66,204.38,205.53,15126.0,204.282,204.6502,203.3765,204.5208,15126.0
2025-04-08 10:30:00,205.41,206.46,205.24,206.13,36562.0,204.4014,205.4462,204.2322,205.1179,36562.0
2025-04-08 10:40:00,206.14,206.19,204.26,204.73,14297.0,205.1278,205.1776,203.257,203.7247,14297.0
2025-04-08 10:50:00,204.72,205.07,204.48,204.76,20859.0,203.7148,204.0631,203.476,203.7546,20859.0
2025-04-08 11:00:00,204.72,205.0,203.88,204.4,18070.0,203.7148,203.9934,202.8789,203.3964,18070.0
2025-04-08 11:10:00,204.33,204.47,202.48,203.51,13094.0,203.3267,203.466,201.4858,202.5107,13094.0
2025-04-08 11:20:00,203.54,204.1,203.51,203.82,22669.0,202.5406,203.0978,202.5107,202.8192,22669.0
2025-04-08 11:30:00,203.72,206.22,203.72,205.76,20632.0,202.7197,205.2074,202.7197,204.7497,20632.0
2025-04-08 11:40:00,205.56,205.88,205.24,205.55,11657.0,204.5507,204.8691,204.2322,204.5407,11657.0
2025-04-08 11:50:00,205.33,206.41,205.3,206.38,19934.0,204.3218,205.3965,204.2919,205.3666,19934.0
2025-04-08 12:00:00,206.31,206.39,205.64,205.7,13746.0,205.297,205.3766,204.6303,204.69,13746.0
2025-04-08 12:10:00,205.73,206.26,205.59,205.66,12056.0,204.7198,205.2472,204.5805,204.6502,12056.0
2025-04-08 12:20:00,205.71,205.73,205.17,205.55,10213.0,204.6999,204.7198,204.1626,204.5407,10213.0
2025-04-08 12:30:00,205.71,205.92,204.09,204.09,4639.0,204.6999,204.9089,203.0879,203.0879,4639.0
2025-04-08 12:40:00,204.19,204.32,203.56,204.0,7877.0,203.1874,203.3168,202.5605,202.9983,7877.0
2025-04-08 12:50:00,203.91,204.19,203.21,203.64,12659.0,202.9088,203.1874,202.2122,202.6401,12659.0
2025-04-08 13:00:00,203.4,203.45,202.39,202.51,13349.0,202.4013,202.451,201.3962,201.5156,13349.0
2025-04-08 13:10:00,202.29,202.53,201.81,202.39,13950.0,201.2967,201.5355,200.8191,201.3962,13950.0
2025-04-08 13:20:00,202.14,202.34,201.54,201.82,15120.0,201.1475,201.3465,200.5504,200.829,15120.0
2025-04-08 13:30:00,201.86,201.86,200.91,201.63,13619.0,200.8688,200.8688,199.9235,200.64,13619.0
2025-04-08 13:40:00,201.64,202.99,201.63,201.95,24129.0,200.6499,201.9933,200.64,200.9584,24129.0
2025-04-08 13:50:00,201.95,202.63,201.95,202.54,5955.0,200.9584,201.635,200.9584,201.5455,5955.0
2025-04-08 14:00:00,202.5,202.95,202.31,202.31,10215.0,201.5057,201.9535,201.3166,201.3166,10215.0
2025-04-08 14:10:00,202.5,202.59,201.62,202.59,13543.0,201.5057,201.5952,200.63,201.5952,13543.0
2025-04-08 14:20:00,202.43,202.6,201.63,201.78,10506.0,201.436,201.6052,200.64,200.7892,10506.0
2025-04-08 14:30:00,201.85,203.37,201.82,202.55,13576.0,200.8589,202.3714,200.829,201.5554,13576.0
2025-04-08 14:40:00,202.49,202.98,201.93,202.98,7417.0,201.4957,201.9833,200.9385,201.9833,7417.0
2025-04-08 14:50:00,203.03,203.4,202.8,203.1,14463.0,202.0331,202.4013,201.8042,202.1027,14463.0
2025-04-08 15:00:00,202.93,203.24,201.71,201.71,9501.0,201.9336,202.2421,200.7196,200.7196,9501.0
2025-04-08 15:10:00,201.64,202.16,201.29,201.63,12461.0,200.6499,201.1674,200.3016,200.64,12461.0
2025-04-08 15:20:00,201.55,202.22,201.01,201.9,22088.0,200.5604,201.2271,200.023,200.9086,22088.0
2025-04-08 15:30:00,201.64,201.85,199.26,199.39,24909.0,200.6499,200.8589,198.2816,198.411,24909.0
2025-04-08 15:40:00,199.39,200.35,198.54,198.55,32189.0,198.411,199.3662,197.5651,197.5751,32189.0
2025-04-08 15:50:00,199.08,200.97,198.52,200.88,103090.0,198.1025,199.9832,197.5452,199.8936,103090.0
2025-04-09 09:30:00,197.67,201.63,195.98,201.63,29316.0,196.6994,200.64,195.0177,200.64,29316.0
2025-04-09 09:40:00,202.06,203.1,200.82,202.03,22086.0,201.0678,202.1027,199.8339,201.038,22086.0
2025-04-09 09:50:00,202.03,203.35,201.85,202.93,22156.0,201.038,202.3515,200.8589,201.9336,22156.0
2025-04-09 10:00:00,203.19,204.52,202.38,203.01,60449.0,202.1923,203.5158,201.3863,202.0132,60449.0
2025-04-09 10:10:00,203.14,203.44,202.33,202.46,15035.0,202.1425,202.4411,201.3365,201.4659,15035.0
2025-04-09 10:20:00,202.66,203.57,202.14,203.52,19187.0,201.6649,202.5704,201.1475,202.5207,19187.0
2025-04-09 10:30:00,203.56,203.83,203.1,203.34,17038.0,202.5605,202.8292,202.1027,202.3416,17038.0
2025-04-09 10:40:00,203.34,203.78,202.93,203.17,12834.0,202.3416,202.7794,201.9336,202.1724,12834.0
2025-04-09 10:50:00,203.16,203.16,202.26,202.68,40931.0,202.1624,202.1624,201.2669,201.6848,40931.0
2025-04-09 11:00:00,202.62,204.43,202.52,204.13,66284.0,201.6251,203.4262,201.5256,203.1277,66284.0
2025-04-09 11:10:00,204.04,206.38,204.04,206.28,163592.0,203.0381,205.3666,203.0381,205.2671,163592.0
2025-04-09 11:20:00,206.33,207.22,205.89,206.34,37896.0,205.3169,206.2025,204.879,205.3268,37896.0
2025-04-09 11:30:00,206.44,207.27,205.87,206.78,47507.0,205.4263,206.2523,204.8591,205.7647,47507.0
2025-04-09 11:40:00,206.88,207.0,206.14,206.38,41711.0,205.8642,205.9836,205.1278,205.3666,41711.0
2025-04-09 11:50:00,206.33,206.74,205.74,206.21,29406.0,205.3169,205.7249,204.7298,205.1975,29406.0
2025-04-09 12:00:00,206.21,206.68,205.77,206.44,29167.0,205.1975,205.6652,204.7596,205.4263,29167.0
2025-04-09 12:10:00,206.44,208.1,206.43,208.1,49982.0,205.4263,207.0782,205.4164,207.0782,49982.0
2025-04-09 12:20:00,208.01,208.5,207.82,208.09,26076.0,206.9886,207.4762,206.7996,207.0682,26076.0
2025-04-09 12:30:00,207.98,208.97,207.89,208.97,35398.0,206.9588,207.9439,206.8692,207.9439,35398.0
2025-04-09 12:40:00,208.95,209.59,208.04,209.46,38439.0,207.924,208.5609,207.0185,208.4315,38439.0
2025-04-09 12:50:00,209.61,210.59,209.28,210.08,55596.0,208.5808,209.556,208.2524,209.0485,55596.0
2025-04-09 13:00:00,210.12,211.92,209.88,209.96,53176.0,209.0883,210.8794,208.8495,208.9291,53176.0
2025-04-09 13:10:00,209.94,213.05,208.75,213.05,40945.0,208.9092,212.0039,207.725,212.0039,40945.0
2025-04-09 13:20:00,212.8,217.0,211.9,213.8,145343.0,211.7551,215.9345,210.8595,212.7502,145343.0
2025-04-09 13:30:00,213.8,217.73,213.8,215.74,78731.0,212.7502,216.6609,212.7502,214.6807,78731.0
2025-04-09 13:40:00,215.74,215.77,213.23,215.08,96858.0,214.6807,214.7105,212.183,214.0239,96858.0
2025-04-09 13:50:00,215.06,215.5,211.73,214.01,44369.0,214.004,214.4419,210.6904,212.9592,44369.0
2025-04-09 14:00:00,214.02,215.13,210.34,211.73,37956.0,212.9691,214.0737,209.3072,210.6904,37956.0
2025-04-09 14:10:00,211.73,212.5,210.39,211.93,53621.0,210.6904,211.4566,209.3569,210.8894,53621.0
2025-04-09 14:20:00,211.93,212.87,210.63,212.52,36686.0,210.8894,211.8248,209.5958,211.4765,36686.0
2025-04-09 14:30:00,212.52,213.48,210.32,211.78,36153.0,211.4765,212.4318,209.2873,210.7401,36153.0
2025-04-09 14:40:00,211.76,211.79,209.67,210.84,60578.0,210.7202,210.7501,208.6405,209.8047,60578.0
2025-04-09 14:50:00,210.86,212.35,210.29,211.68,86555.0,209.8246,211.3073,209.2574,210.6406,86555.0
2025-04-09 15:00:00,211.68,213.96,210.99,213.96,56129.0,210.6406,212.9094,209.954,212.9094,56129.0
2025-04-09 15:10:00,214.12,214.49,211.67,212.58,56838.0,213.0686,213.4368,210.6307,211.5362,56838.0
2025-04-09 15:20:00,212.53,213.62,212.3,213.18,42585.0,211.4864,212.5711,211.2576,212.1332,42585.0
2025-04-09 15:30:00,213.18,213.82,211.94,212.65,88742.0,212.1332,212.7701,210.8993,211.6058,88742.0
2025-04-09 15:40:00,212.65,214.58,212.62,213.75,68625.0,211.6058,213.5264,211.576,212.7004,68625.0
2025-04-09 15:50:00,214.06,215.7,213.82,214.33,227447.0,213.0089,214.6409,212.7701,213.2776,227447.0
2025-04-10 09:30:00,212.51,214.46,211.56,214.29,37674.0,211.4665,213.407,210.5212,213.2378,37674.0
2025-04-10 09:40:00,214.59,217.27,213.86,217.27,33673.0,213.5363,216.2032,212.8099,216.2032,33673.0
2025-04-10 09:50:00,216.79,218.21,216.6,217.58,60913.0,215.7255,217.1385,215.5365,216.5116,60913.0
2025-04-10 10:00:00,217.66,217.66,215.98,217.3,50776.0,216.5912,216.5912,214.9195,216.233,50776.0
2025-04-10 10:10:00,217.04,217.19,214.97,215.18,28487.0,215.9743,216.1236,213.9145,214.1234,28487.0
2025-04-10 10:20:00,215.28,217.03,215.09,215.77,48207.0,214.2229,215.9643,214.0339,214.7105,48207.0
2025-04-10 10:30:00,215.67,217.06,215.67,216.19,58623.0,214.611,215.9942,214.611,215.1285,58623.0
2025-04-10 10:40:00,216.08,217.03,215.88,216.21,39330.0,215.019,215.9643,214.82,215.1484,39330.0
2025-04-10 10:50:00,216.18,216.53,215.86,216.19,35295.0,215.1185,215.4668,214.8001,215.1285,35295.0
2025-04-10 11:00:00,216.16,216.64,215.42,215.47,31030.0,215.0986,215.5763,214.3622,214.412,31030.0
2025-04-10 11:10:00,215.48,215.63,214.55,214.56,19395.0,214.422,214.5712,213.4965,213.5065,19395.0
2025-04-10 11:20:00,214.55,214.72,213.75,214.01,13678.0,213.4965,213.6657,212.7004,212.9592,13678.0
2025-04-10 11:30:00,213.78,213.97,213.15,213.44,35234.0,212.7303,212.9194,212.1034,212.392,35234.0
2025-04-10 11:40:00,213.64,213.77,212.76,213.34,76706.0,212.591,212.7203,211.7153,212.2925,76706.0
2025-04-10 11:50:00,213.35,213.58,212.33,212.46,25225.0,212.3024,212.5313,211.2874,211.4168,25225.0
2025-04-10 12:00:00,212.64,213.01,211.49,211.93,27887.0,211.5959,211.9641,210.4515,210.8894,27887.0
2025-04-10 12:10:00,211.58,211.58,209.92,210.18,29929.0,210.5411,210.5411,208.8893,209.148,29929.0
2025-04-10 12:20:00,210.16,210.16,208.4,209.73,98252.0,209.1281,209.1281,207.3767,208.7002,98252.0
2025-04-10 12:30:00,209.71,211.62,209.67,210.55,46587.0,208.6803,210.5809,208.6405,209.5162,46587.0
2025-04-10 12:40:00,210.42,211.5,210.02,211.18,52247.0,209.3868,210.4615,208.9888,210.1431,52247.0
2025-04-10 12:50:00,211.3,211.82,210.68,211.47,18822.0,210.2625,210.7799,209.6455,210.4316,18822.0
2025-04-10 13:00:00,211.47,212.49,210.48,210.56,56848.0,210.4316,211.4466,209.4465,209.5261,56848.0
2025-04-10 13:10:00,210.48,210.54,209.75,210.22,22464.0,209.4465,209.5062,208.7201,209.1878,22464.0
2025-04-10 13:20:00,210.4,210.71,209.49,210.52,14950.0,209.3669,209.6754,208.4614,209.4863,14950.0
2025-04-10 13:30:00,210.55,211.36,210.38,210.84,18261.0,209.5162,210.3222,209.347,209.8047,18261.0
2025-04-10 13:40:00,210.68,213.27,210.58,211.79,89824.0,209.6455,212.2228,209.546,210.7501,89824.0
2025-04-10 13:50:00,212.08,212.5,211.25,212.46,17255.0,211.0386,211.4566,210.2127,211.4168,17255.0
2025-04-10 14:00:00,212.46,214.1,212.29,212.58,26651.0,211.4168,213.0487,211.2476,211.5362,26651.0
2025-04-10 14:10:00,212.57,212.95,211.65,212.24,41219.0,211.5262,211.9044,210.6108,211.1979,41219.0
2025-04-10 14:20:00,212.3,214.39,212.29,214.26,29836.0,211.2576,213.3373,211.2476,213.2079,29836.0
2025-04-10 14:30:00,214.18,214.81,213.68,214.03,14260.0,213.1283,213.7552,212.6308,212.9791,14260.0
2025-04-10 14:40:00,213.95,215.25,213.87,213.87,23481.0,212.8995,214.1931,212.8199,212.8199,23481.0
2025-04-10 14:50:00,214.47,214.79,213.35,213.79,25963.0,213.4169,213.7353,212.3024,212.7403,25963.0
2025-04-10 15:00:00,213.79,215.27,213.26,213.59,20104.0,212.7403,214.213,212.2129,212.5412,20104.0
2025-04-10 15:10:00,213.6,214.58,213.49,214.49,19870.0,212.5512,213.5264,212.4417,213.4368,19870.0
2025-04-10 15:20:00,214.49,215.16,213.08,213.18,30402.0,213.4368,214.1035,212.0337,212.1332,30402.0
2025-04-10 15:30:00,213.07,214.11,212.37,212.47,27252.0,212.0238,213.0587,211.3272,211.4267,27252.0
2025-04-10 15:40:00,212.66,213.05,211.46,212.74,32412.0,211.6158,212.0039,210.4217,211.6954,32412.0
2025-04-10 15:50:00,212.72,214.36,212.71,213.46,117156.0,211.6755,213.3075,211.6656,212.4119,117156.0
2025-04-11 09:30:00,220.0,220.15,216.31,218.39,91888.0,218.9198,219.069,215.2479,217.3177,91888.0
2025-04-11 09:40:00,218.29,219.03,217.09,218.59,37985.0,217.2182,217.9545,216.024,217.5167,37985.0
2025-04-11 09:50:00,218.51,219.22,217.69,218.76,34810.0,217.4371,218.1436,216.6211,217.6858,34810.0
2025-04-11 10:00:00,218.13,219.52,217.94,218.83,31021.0,217.0589,218.4421,216.8699,217.7555,31021.0
2025-04-11 10:10:00,218.92,220.37,218.3,218.69,22185.0,217.8451,219.2879,217.2281,217.6162,22185.0
2025-04-11 10:20:00,218.69,218.73,217.45,217.59,27882.0,217.6162,217.656,216.3823,216.5216,27882.0
2025-04-11 10:30:00,217.51,218.61,217.36,217.87,47032.0,216.442,217.5366,216.2927,216.8002,47032.0
2025-04-11 10:40:00,217.75,218.76,217.75,218.51,40713.0,216.6808,217.6858,216.6808,217.4371,40713.0
2025-04-11 10:50:00,218.48,218.48,216.77,216.78,36219.0,217.4072,217.4072,215.7056,215.7156,36219.0
2025-04-11 11:00:00,216.72,217.7,215.81,216.13,53725.0,215.6559,216.6311,214.7503,215.0688,53725.0
2025-04-11 11:10:00,216.09,216.32,215.07,215.47,43400.0,215.029,215.2578,214.014,214.412,43400.0
2025-04-11 11:20:00,215.53,216.26,215.25,216.12,24170.0,214.4717,215.1981,214.1931,215.0588,24170.0
2025-04-11 11:30:00,216.23,217.26,215.99,216.82,15057.0,215.1683,216.1932,214.9294,215.7554,15057.0
2025-04-11 11:40:00,216.83,217.73,216.48,217.56,12786.0,215.7653,216.6609,215.417,216.4917,12786.0
2025-04-11 11:50:00,217.56,217.94,217.3,217.73,12555.0,216.4917,216.8699,216.233,216.6609,12555.0
2025-04-11 12:00:00,217.71,218.42,217.52,218.39,12140.0,216.641,217.3475,216.4519,217.3177,12140.0
2025-04-11 12:10:00,218.52,219.59,218.51,219.57,12446.0,217.447,218.5118,217.4371,218.4919,12446.0
2025-04-11 12:20:00,219.69,219.77,219.27,219.61,10524.0,218.6113,218.6909,218.1933,218.5317,10524.0
2025-04-11 12:30:00,219.53,220.93,219.48,220.8,16736.0,218.4521,219.8452,218.4023,219.7158,16736.0
2025-04-11 12:40:00,220.8,222.05,220.52,222.0,33033.0,219.7158,220.9597,219.4372,220.9099,33033.0
2025-04-11 12:50:00,222.03,222.3,221.68,221.69,12009.0,220.9398,221.2085,220.5915,220.6015,12009.0
2025-04-11 13:00:00,221.69,222.01,221.38,221.77,7479.0,220.6015,220.9199,220.293,220.6811,7479.0
2025-04-11 13:10:00,221.45,221.84,220.92,221.45,10014.0,220.3626,220.7507,219.8352,220.3626,10014.0
2025-04-11 13:20:00,221.5,222.01,221.15,221.71,11989.0,220.4124,220.9199,220.0641,220.6214,11989.0
2025-04-11 13:30:00,221.9,222.22,220.81,221.54,23703.0,220.8104,221.1289,219.7258,220.4522,23703.0
2025-04-11 13:40:00,221.54,222.07,220.87,221.58,31452.0,220.4522,220.9796,219.7855,220.492,31452.0
2025-04-11 13:50:00,221.33,222.24,221.31,221.66,15779.0,220.2432,221.1488,220.2233,220.5716,15779.0
2025-04-11 14:00:00,221.83,222.53,221.49,221.96,18087.0,220.7408,221.4373,220.4024,220.8701,18087.0
2025-04-11 14:10:00,221.78,222.08,221.32,221.47,12391.0,220.691,220.9895,220.2333,220.3825,12391.0
2025-04-11 14:20:00,221.32,222.6,221.28,222.22,16513.0,220.2333,221.507,220.1935,221.1289,16513.0
2025-04-11 14:30:00,222.22,222.5,221.89,222.18,14904.0,221.1289,221.4075,220.8005,221.0891,14904.0
2025-04-11 14:40:00,222.47,223.22,222.47,222.9,63440.0,221.3776,222.1239,221.3776,221.8055,63440.0
2025-04-11 14:50:00,222.74,222.81,221.87,222.15,39519.0,221.6463,221.716,220.7806,221.0592,39519.0
2025-04-11 15:00:00,222.25,222.71,222.13,222.56,12472.0,221.1587,221.6165,221.0393,221.4672,12472.0
2025-04-11 15:10:00,222.56,222.9,222.22,222.71,26528.0,221.4672,221.8055,221.1289,221.6165,26528.0
2025-04-11 15:20:00,222.67,223.08,222.43,222.67,15197.0,221.5766,221.9846,221.3378,221.5766,15197.0
2025-04-11 15:30:00,222.57,222.96,222.29,222.53,20890.0,221.4771,221.8652,221.1985,221.4373,20890.0
2025-04-11 15:40:00,222.68,223.0,222.43,222.82,25937.0,221.5866,221.905,221.3378,221.7259,25937.0
2025-04-11 15:50:00,222.81,223.0,221.52,221.87,154469.0,221.716,221.905,220.4323,220.7806,154469.0
2025-04-14 09:30:00,221.64,222.37,219.03,220.58,35701.0,220.5517,221.2781,217.9545,219.4969,35701.0
2025-04-14 09:40:00,220.71,221.96,220.6,221.49,24052.0,219.6263,220.8701,219.5168,220.4024,24052.0
2025-04-14 09:50:00,221.55,222.62,221.55,222.44,12290.0,220.4621,221.5269,220.4621,221.3478,12290.0
2025-04-14 10:00:00,222.56,223.35,221.96,222.36,13248.0,221.4672,222.2533,220.8701,221.2682,13248.0
2025-04-14 10:10:00,222.48,222.88,221.74,221.74,18004.0,221.3876,221.7856,220.6512,220.6512,18004.0
2025-04-14 10:20:00,221.74,221.86,220.96,221.69,9580.0,220.6512,220.7706,219.875,220.6015,9580.0
2025-04-14 10:30:00,222.01,222.83,221.93,222.83,11199.0,220.9199,221.7359,220.8403,221.7359,11199.0
2025-04-14 10:40:00,222.91,223.38,222.61,223.37,14961.0,221.8155,222.2832,221.5169,222.2732,14961.0
2025-04-14 10:50:00,223.55,223.79,223.32,223.33,4339.0,222.4523,222.6911,222.2235,222.2334,4339.0
2025-04-14 11:00:00,223.42,223.59,223.22,223.36,10251.0,222.323,222.4921,222.1239,222.2633,10251.0
2025-04-14 11:10:00,223.3,223.91,223.27,223.63,8453.0,222.2036,222.8106,222.1737,222.5319,8453.0
2025-04-14 11:20:00,223.53,223.71,223.02,223.34,14355.0,222.4324,222.6115,221.9249,222.2434,14355.0
2025-04-14 11:30:00,223.28,224.11,223.03,223.03,6152.0,222.1837,223.0096,221.9349,221.9349,6152.0
2025-04-14 11:40:00,223.06,223.14,222.74,222.88,5213.0,221.9647,222.0443,221.6463,221.7856,5213.0
2025-04-14 11:50:00,222.72,223.36,222.58,222.78,8701.0,221.6264,222.2633,221.4871,221.6861,8701.0
2025-04-14 12:00:00,222.77,222.87,222.24,222.47,5923.0,221.6762,221.7757,221.1488,221.3776,5923.0
2025-04-14 12:10:00,222.47,222.87,222.1,222.64,8713.0,221.3776,221.7757,221.0094,221.5468,8713.0
2025-04-14 12:20:00,222.76,222.92,222.04,222.47,10396.0,221.6662,221.8254,220.9497,221.3776,10396.0
2025-04-14 12:30:00,222.37,222.83,222.29,222.83,8706.0,221.2781,221.7359,221.1985,221.7359,8706.0
2025-04-14 12:40:00,222.69,223.11,222.61,222.92,5668.0,221.5966,222.0145,221.5169,221.8254,5668.0
2025-04-14 12:50:00,222.8,222.88,222.28,222.73,7606.0,221.706,221.7856,221.1886,221.6364,7606.0
2025-04-14 13:00:00,222.85,223.51,222.14,222.25,13173.0,221.7558,222.4125,221.0493,221.1587,13173.0
2025-04-14 13:10:00,222.38,222.46,221.59,221.93,29828.0,221.2881,221.3677,220.502,220.8403,29828.0
2025-04-14 13:20:00,221.99,222.31,221.9,222.19,5750.0,220.9,221.2184,220.8104,221.099,5750.0
2025-04-14 13:30:00,222.21,222.33,221.99,222.06,6689.0,221.1189,221.2383,220.9,220.9696,6689.0
2025-04-14 13:40:00,221.92,222.04,221.53,221.54,5798.0,220.8303,220.9497,220.4422,220.4522,5798.0
2025-04-14 13:50:00,221.57,222.09,221.49,221.83,11519.0,220.4821,220.9995,220.4024,220.7408,11519.0
2025-04-14 14:00:00,221.93,222.21,221.82,221.94,8530.0,220.8403,221.1189,220.7308,220.8502,8530.0
2025-04-14 14:10:00,221.98,221.99,221.64,221.91,8367.0,220.89,220.9,220.5517,220.8204,8367.0
2025-04-14 14:20:00,221.88,222.42,221.87,222.34,7936.0,220.7905,221.3279,220.7806,221.2483,7936.0
2025-04-14 14:30:00,222.3,222.86,222.3,222.61,6669.0,221.2085,221.7657,221.2085,221.5169,6669.0
2025-04-14 14:40:00,222.58,222.7,222.36,222.55,8594.0,221.4871,221.6065,221.2682,221.4572,8594.0
2025-04-14 14:50:00,222.56,222.69,222.32,222.69,6349.0,221.4672,221.5966,221.2284,221.5966,6349.0
2025-04-14 15:00:00,222.62,223.12,222.58,222.88,12177.0,221.5269,222.0244,221.4871,221.7856,12177.0
2025-04-14 15:10:00,222.81,223.41,222.72,223.41,9149.0,221.716,222.313,221.6264,222.313,9149.0
2025-04-14 15:20:00,223.25,223.25,222.84,223.15,10367.0,222.1538,222.1538,221.7458,222.0543,10367.0
2025-04-14 15:30:00,223.18,223.28,222.66,222.71,18502.0,222.0841,222.1837,221.5667,221.6165,18502.0
2025-04-14 15:40:00,222.65,223.37,222.65,222.85,28093.0,221.5567,222.2732,221.5567,221.7558,28093.0
2025-04-14 15:50:00,222.76,223.07,222.12,222.76,92845.0,221.6662,221.9747,221.0293,221.6662,92845.0
2025-04-15 09:30:00,223.11,223.5,221.31,222.89,24596.0,222.0145,222.4026,220.2233,221.7956,24596.0
2025-04-15 09:40:00,222.85,223.35,221.96,222.64,18446.0,221.7558,222.2533,220.8701,221.5468,18446.0
2025-04-15 09:50:00,222.78,223.05,221.9,222.21,32550.0,221.6861,221.9548,220.8104,221.1189,32550.0
2025-04-15 10:00:00,222.35,222.79,221.92,221.92,15449.0,221.2582,221.6961,220.8303,220.8303,15449.0
2025-04-15 10:10:00,222.06,222.38,220.98,222.23,10400.0,220.9696,221.2881,219.8949,221.1388,10400.0
2025-04-15 10:20:00,222.09,223.38,221.93,222.74,14967.0,220.9995,222.2832,220.8403,221.6463,14967.0
2025-04-15 10:30:00,222.65,223.78,222.65,223.78,8479.0,221.5567,222.6812,221.5567,222.6812,8479.0
2025-04-15 10:40:00,223.78,223.98,223.23,223.59,16868.0,222.6812,222.8802,222.1339,222.4921,16868.0
2025-04-15 10:50:00,223.39,223.82,223.17,223.61,15676.0,222.2931,222.721,222.0742,222.512,15676.0
2025-04-15 11:00:00,223.61,224.19,223.34,223.34,12268.0,222.512,223.0892,222.2434,222.2434,12268.0
2025-04-15 11:10:00,223.34,223.6,223.19,223.45,9784.0,222.2434,222.5021,222.0941,222.3528,9784.0
2025-04-15 11:20:00,223.45,223.45,222.68,222.68,11371.0,222.3528,222.3528,221.5866,221.5866,11371.0
2025-04-15 11:30:00,222.68,222.81,222.04,222.45,13901.0,221.5866,221.716,220.9497,221.3577,13901.0
2025-04-15 11:40:00,222.41,222.54,221.46,221.56,10338.0,221.3179,221.4473,220.3726,220.4721,10338.0
2025-04-15 11:50:00,221.56,222.58,221.55,222.58,8466.0,220.4721,221.4871,220.4621,221.4871,8466.0
2025-04-15 12:00:00,222.69,222.93,222.54,222.59,8343.0,221.5966,221.8354,221.4473,221.497,8343.0
2025-04-15 12:10:00,222.56,222.9,222.56,222.77,10351.0,221.4672,221.8055,221.4672,221.6762,10351.0
2025-04-15 12:20:00,222.71,222.96,222.46,222.53,12926.0,221.6165,221.8652,221.3677,221.4373,12926.0
2025-04-15 12:30:00,222.59,222.6,222.25,222.26,6645.0,221.497,221.507,221.1587,221.1687,6645.0
2025-04-15 12:40:00,222.25,223.15,222.25,222.95,6470.0,221.1587,222.0543,221.1587,221.8553,6470.0
2025-04-15 12:50:00,222.94,223.1,222.25,222.69,16583.0,221.8453,222.0045,221.1587,221.5966,16583.0
2025-04-15 13:00:00,222.5,222.7,222.35,222.53,4769.0,221.4075,221.6065,221.2582,221.4373,4769.0
2025-04-15 13:10:00,222.53,222.68,222.08,222.24,11633.0,221.4373,221.5866,220.9895,221.1488,11633.0
2025-04-15 13:20:00,222.21,222.3,221.91,222.17,8491.0,221.1189,221.2085,220.8204,221.0791,8491.0
2025-04-15 13:30:00,222.17,222.32,221.91,222.21,10574.0,221.0791,221.2284,220.8204,221.1189,10574.0
2025-04-15 13:40:00,222.45,222.57,222.32,222.34,12354.0,221.3577,221.4771,221.2284,221.2483,12354.0
2025-04-15 13:50:00,222.35,222.5,222.06,222.5,5757.0,221.2582,221.4075,220.9696,221.4075,5757.0
2025-04-15 14:00:00,222.26,222.26,221.38,221.7,9736.0,221.1687,221.1687,220.293,220.6114,9736.0
2025-04-15 14:10:00,221.73,221.93,221.58,221.81,9771.0,220.6413,220.8403,220.492,220.7209,9771.0
2025-04-15 14:20:00,221.81,221.81,220.63,221.14,11591.0,220.7209,220.7209,219.5467,220.0542,11591.0
2025-04-15 14:30:00,221.14,221.84,221.14,221.14,10057.0,220.0542,220.7507,220.0542,220.0542,10057.0
2025-04-15 14:40:00,221.59,222.06,221.53,221.81,12514.0,220.502,220.9696,220.4422,220.7209,12514.0
2025-04-15 14:50:00,221.84,221.87,221.49,221.76,11033.0,220.7507,220.7806,220.4024,220.6711,11033.0
2025-04-15 15:00:00,221.59,221.77,221.47,221.59,14309.0,220.502,220.6811,220.3825,220.502,14309.0
2025-04-15 15:10:00,221.56,222.03,221.55,221.7,15037.0,220.4721,220.9398,220.4621,220.6114,15037.0
2025-04-15 15:20:00,221.7,221.8,221.36,221.68,11215.0,220.6114,220.7109,220.2731,220.5915,11215.0
2025-04-15 15:30:00,221.68,221.83,220.9,221.63,27624.0,220.5915,220.7408,219.8153,220.5418,27624.0
2025-04-15 15:40:00,221.63,221.71,221.01,221.4,33318.0,220.5418,220.6214,219.9248,220.3129,33318.0
2025-04-15 15:50:00,221.51,221.51,220.65,220.97,127914.0,220.4223,220.4223,219.5666,219.885,127914.0
2025-04-16 09:30:00,222.27,222.89,221.16,221.88,13845.0,221.1786,221.7956,220.0741,220.7905,13845.0
2025-04-16 09:40:00,221.47,222.85,221.32,222.65,14666.0,220.3825,221.7558,220.2333,221.5567,14666.0
2025-04-16 09:50:00,222.6,222.83,221.91,222.22,17582.0,221.507,221.7359,220.8204,221.1289,17582.0
2025-04-16 10:00:00,222.11,222.11,221.13,221.13,13404.0,221.0194,221.0194,220.0442,220.0442,13404.0
2025-04-16 10:10:00,221.02,221.35,220.52,221.04,10735.0,219.9348,220.2631,219.4372,219.9547,10735.0
2025-04-16 10:20:00,221.12,221.87,220.8,221.39,11246.0,220.0343,220.7806,219.7158,220.3029,11246.0
2025-04-16 10:30:00,221.67,222.17,221.6,222.12,14075.0,220.5816,221.0791,220.5119,221.0293,14075.0
2025-04-16 10:40:00,222.12,222.47,221.83,221.84,34903.0,221.0293,221.3776,220.7408,220.7507,34903.0
2025-04-16 10:50:00,222.01,222.43,221.6,221.83,41062.0,220.9199,221.3378,220.5119,220.7408,41062.0
2025-04-16 11:00:00,221.83,221.91,221.28,221.91,12339.0,220.7408,220.8204,220.1935,220.8204,12339.0
2025-04-16 11:10:00,221.91,221.97,221.48,221.84,17477.0,220.8204,220.8801,220.3925,220.7507,17477.0
2025-04-16 11:20:00,221.84,222.05,221.61,221.78,9146.0,220.7507,220.9597,220.5219,220.691,9146.0
2025-04-16 11:30:00,221.94,222.39,221.7,222.28,8572.0,220.8502,221.298,220.6114,221.1886,8572.0
2025-04-16 11:40:00,222.28,222.28,221.52,221.52,6509.0,221.1886,221.1886,220.4323,220.4323,6509.0
2025-04-16 11:50:00,221.62,221.68,220.76,220.79,20246.0,220.5318,220.5915,219.676,219.7059,20246.0
2025-04-16 12:00:00,220.99,221.22,220.64,221.22,2950.0,219.9049,220.1338,219.5566,220.1338,2950.0
2025-04-16 12:10:00,221.29,221.8,221.27,221.54,4687.0,220.2034,220.7109,220.1835,220.4522,4687.0
2025-04-16 12:20:00,221.41,222.13,221.41,222.09,20571.0,220.3228,221.0393,220.3228,220.9995,20571.0
2025-04-16 12:30:00,221.92,222.0,221.74,221.93,6076.0,220.8303,220.9099,220.6512,220.8403,6076.0
2025-04-16 12:40:00,221.8,222.29,221.54,222.21,11906.0,220.7109,221.1985,220.4522,221.1189,11906.0
2025-04-16 12:50:00,222.11,222.46,221.96,222.46,7042.0,221.0194,221.3677,220.8701,221.3677,7042.0
2025-04-16 13:00:00,222.41,222.48,221.6,222.16,7213.0,221.3179,221.3876,220.5119,221.0692,7213.0
2025-04-16 13:10:00,222.08,222.45,222.06,222.36,2056.0,220.9895,221.3577,220.9696,221.2682,2056.0
2025-04-16 13:20:00,222.42,222.46,221.93,222.17,8244.0,221.3279,221.3677,220.8403,221.0791,8244.0
2025-04-16 13:30:00,222.16,222.16,220.96,220.97,10547.0,221.0692,221.0692,219.875,219.885,10547.0
2025-04-16 13:40:00,220.96,221.09,220.25,220.42,9225.0,219.875,220.0044,219.1685,219.3377,9225.0
2025-04-16 13:50:00,220.32,220.48,219.83,219.86,15331.0,219.2382,219.3974,218.7506,218.7804,15331.0
2025-04-16 14:00:00,220.01,220.69,219.9,220.45,15960.0,218.9297,219.6064,218.8203,219.3675,15960.0
2025-04-16 14:10:00,220.62,220.74,219.85,219.86,12277.0,219.5367,219.6561,218.7705,218.7804,12277.0
2025-04-16 14:20:00,219.96,220.72,219.96,220.57,7040.0,218.88,219.6362,218.88,219.487,7040.0
2025-04-16 14:30:00,220.62,220.78,220.44,220.45,3112.0,219.5367,219.6959,219.3576,219.3675,3112.0
2025-04-16 14:40:00,220.53,221.18,220.42,221.17,8189.0,219.4472,220.094,219.3377,220.084,8189.0
2025-04-16 14:50:00,221.09,221.09,220.49,220.49,6433.0,220.0044,220.0044,219.4074,219.4074,6433.0
2025-04-16 15:00:00,220.44,220.44,219.67,219.67,6551.0,219.3576,219.3576,218.5914,218.5914,6551.0
2025-04-16 15:10:00,219.48,219.74,219.16,219.25,8890.0,218.4023,218.661,218.0839,218.1734,8890.0
2025-04-16 15:20:00,219.18,219.26,218.48,218.56,9057.0,218.1038,218.1834,217.4072,217.4868,9057.0
2025-04-16 15:30:00,218.69,219.2,218.52,219.2,19384.0,217.6162,218.1237,217.447,218.1237,19384.0
2025-04-16 15:40:00,219.29,219.3,218.56,218.76,21677.0,218.2132,218.2232,217.4868,217.6858,21677.0
2025-04-16 15:50:00,218.86,219.86,218.56,218.82,131050.0,217.7854,218.7804,217.4868,217.7456,131050.0
2025-04-17 09:30:00,217.06,217.8,214.64,215.38,90678.0,215.9942,216.7306,213.5861,214.3224,90678.0
2025-04-17 09:40:00,215.88,216.53,215.39,215.66,39126.0,214.82,215.4668,214.3324,214.6011,39126.0
2025-04-17 09:50:00,215.69,216.69,215.67,216.53,43024.0,214.6309,215.626,214.611,215.4668,43024.0
2025-04-17 10:00:00,216.58,217.36,215.82,216.45,61954.0,215.5166,216.2927,214.7603,215.3872,61954.0
2025-04-17 10:10:00,216.63,216.81,215.71,215.92,12496.0,215.5663,215.7454,214.6508,214.8598,12496.0
2025-04-17 10:20:00,215.74,216.55,215.56,216.36,15861.0,214.6807,215.4867,214.5016,215.2976,15861.0
2025-04-17 10:30:00,216.53,216.78,216.13,216.33,14032.0,215.4668,215.7156,215.0688,215.2678,14032.0
2025-04-17 10:40:00,216.33,216.94,216.17,216.8,27950.0,215.2678,215.8748,215.1086,215.7355,27950.0
2025-04-17 10:50:00,216.91,217.72,216.91,217.25,14582.0,215.8449,216.651,215.8449,216.1833,14582.0
2025-04-17 11:00:00,217.45,217.76,217.37,217.49,16974.0,216.3823,216.6908,216.3027,216.4221,16974.0
2025-04-17 11:10:00,217.49,218.44,217.48,218.15,14542.0,216.4221,217.3674,216.4121,217.0788,14542.0
2025-04-17 11:20:00,218.31,218.47,218.14,218.17,9402.0,217.2381,217.3973,217.0689,217.0987,9402.0
2025-04-17 11:30:00,218.07,218.59,217.99,218.53,11550.0,216.9992,217.5167,216.9196,217.457,11550.0
2025-04-17 11:40:00,218.54,218.81,218.49,218.59,11919.0,217.4669,217.7356,217.4172,217.5167,11919.0
2025-04-17 11:50:00,218.55,219.12,218.33,218.5,18465.0,217.4769,218.0441,217.258,217.4271,18465.0
2025-04-17 12:00:00,218.73,218.94,218.39,218.64,15016.0,217.656,217.865,217.3177,217.5664,15016.0
2025-04-17 12:10:00,218.63,218.96,218.31,218.84,8035.0,217.5565,217.8849,217.2381,217.7655,8035.0
2025-04-17 12:20:00,218.84,219.46,218.83,219.38,11450.0,217.7655,218.3824,217.7555,218.3028,11450.0
2025-04-17 12:30:00,219.37,219.37,218.68,218.86,7612.0,218.2929,218.2929,217.6062,217.7854,7612.0
2025-04-17 12:40:00,219.01,219.26,218.82,218.82,6480.0,217.9346,218.1834,217.7456,217.7456,6480.0
2025-04-17 12:50:00,219.18,219.79,218.9,219.63,14730.0,218.1038,218.7108,217.8252,218.5516,14730.0
2025-04-17 13:00:00,219.75,219.89,219.58,219.89,9524.0,218.671,218.8103,218.5018,218.8103,9524.0
2025-04-17 13:10:00,219.9,220.04,219.35,219.48,10797.0,218.8203,218.9596,218.273,218.4023,10797.0
2025-04-17 13:20:00,219.39,219.56,219.23,219.48,7817.0,218.3128,218.4819,218.1535,218.4023,7817.0
2025-04-17 13:30:00,219.35,219.72,219.22,219.51,9023.0,218.273,218.6411,218.1436,218.4322,9023.0
2025-04-17 13:40:00,219.58,219.58,219.12,219.12,12010.0,218.5018,218.5018,218.0441,218.0441,12010.0
2025-04-17 13:50:00,219.39,219.51,219.2,219.22,7127.0,218.3128,218.4322,218.1237,218.1436,7127.0
2025-04-17 14:00:00,219.32,219.87,219.23,219.66,29359.0,218.2431,218.7904,218.1535,218.5814,29359.0
2025-04-17 14:10:00,219.68,219.73,219.29,219.34,5507.0,218.6013,218.6511,218.2132,218.263,5507.0
2025-04-17 14:20:00,219.34,219.47,218.4,218.4,5223.0,218.263,218.3924,217.3276,217.3276,5223.0
2025-04-17 14:30:00,218.34,219.05,218.17,219.05,32348.0,217.2679,217.9744,217.0987,217.9744,32348.0
2025-04-17 14:40:00,219.05,219.05,218.47,218.47,12900.0,217.9744,217.9744,217.3973,217.3973,12900.0
2025-04-17 14:50:00,218.46,218.69,218.2,218.68,5269.0,217.3873,217.6162,217.1286,217.6062,5269.0
2025-04-17 15:00:00,218.5,218.95,218.41,218.82,9678.0,217.4271,217.8749,217.3376,217.7456,9678.0
2025-04-17 15:10:00,219.03,219.03,218.27,218.53,4463.0,217.9545,217.9545,217.1983,217.457,4463.0
2025-04-17 15:20:00,218.39,218.96,218.38,218.53,11957.0,217.3177,217.8849,217.3077,217.457,11957.0
2025-04-17 15:30:00,218.6,219.17,218.6,218.81,14878.0,217.5266,218.0938,217.5266,217.7356,14878.0
2025-04-17 15:40:00,218.77,218.89,218.03,218.06,14704.0,217.6958,217.8152,216.9594,216.9893,14704.0
2025-04-17 15:50:00,217.98,218.24,217.51,218.24,85205.0,216.9097,217.1684,216.442,217.1684,85205.0
2025-04-21 09:30:00,217.15,217.72,216.31,216.87,21161.0,216.0838,216.651,215.2479,215.8051,21161.0
2025-04-21 09:40:00,217.33,217.34,216.45,216.71,9204.0,216.2629,216.2728,215.3872,215.6459,9204.0
2025-04-21 09:50:00,216.71,217.63,216.55,217.31,13943.0,215.6459,216.5614,215.4867,216.243,13943.0
2025-04-21 10:00:00,217.27,217.57,216.87,217.43,16105.0,216.2032,216.5017,215.8051,216.3624,16105.0
2025-04-21 10:10:00,217.43,217.87,216.93,217.06,22642.0,216.3624,216.8002,215.8648,215.9942,22642.0
2025-04-21 10:20:00,217.06,217.46,216.41,216.85,15899.0,215.9942,216.3922,215.3474,215.7852,15899.0
2025-04-21 10:30:00,216.78,216.78,215.88,216.09,8893.0,215.7156,215.7156,214.82,215.029,8893.0
2025-04-21 10:40:00,215.93,216.26,215.66,215.97,10079.0,214.8697,215.1981,214.6011,214.9095,10079.0
2025-04-21 10:50:00,215.74,215.74,215.05,215.13,9851.0,214.6807,214.6807,213.9941,214.0737,9851.0
2025-04-21 11:00:00,215.14,215.26,214.55,214.69,15057.0,214.0836,214.203,213.4965,213.6358,15057.0
2025-04-21 11:10:00,214.63,214.99,214.31,214.39,33890.0,213.5761,213.9344,213.2577,213.3373,33890.0
2025-04-21 11:20:00,214.21,214.73,214.1,214.16,9665.0,213.1582,213.6756,213.0487,213.1084,9665.0
2025-04-21 11:30:00,214.21,214.39,213.26,213.86,23682.0,213.1582,213.3373,212.2129,212.8099,23682.0
2025-04-21 11:40:00,213.95,213.98,213.48,213.6,8362.0,212.8995,212.9293,212.4318,212.5512,8362.0
2025-04-21 11:50:00,213.56,213.76,212.88,213.14,17138.0,212.5114,212.7104,211.8347,212.0934,17138.0
2025-04-21 12:00:00,213.14,213.14,212.41,212.62,12867.0,212.0934,212.0934,211.367,211.576,12867.0
2025-04-21 12:10:00,212.62,213.34,212.42,213.1,10034.0,211.576,212.2925,211.377,212.0536,10034.0
2025-04-21 12:20:00,213.21,213.39,213.07,213.29,7160.0,212.1631,212.3422,212.0238,212.2427,7160.0
2025-04-21 12:30:00,213.31,213.51,213.31,213.5,7066.0,212.2626,212.4616,212.2626,212.4517,7066.0
2025-04-21 12:40:00,213.53,213.65,212.89,212.92,5361.0,212.4815,212.6009,211.8447,211.8745,5361.0
2025-04-21 12:50:00,212.89,213.22,212.82,213.0,35085.0,211.8447,212.1731,211.775,211.9541,35085.0
2025-04-21 13:00:00,213.1,213.24,212.46,212.69,37904.0,212.0536,212.193,211.4168,211.6457,37904.0
2025-04-21 13:10:00,212.59,213.48,212.38,213.21,10041.0,211.5461,212.4318,211.3372,212.1631,10041.0
2025-04-21 13:20:00,213.02,213.18,212.68,212.68,8466.0,211.974,212.1332,211.6357,211.6357,8466.0
2025-04-21 13:30:00,212.69,213.07,212.48,212.84,8291.0,211.6457,212.0238,211.4367,211.7949,8291.0
2025-04-21 13:40:00,212.87,213.03,212.39,212.45,9017.0,211.8248,211.984,211.3471,211.4068,9017.0
2025-04-21 13:50:00,212.52,212.8,212.36,212.48,11272.0,211.4765,211.7551,211.3173,211.4367,11272.0
2025-04-21 14:00:00,212.51,212.51,211.65,211.65,17807.0,211.4665,211.4665,210.6108,210.6108,17807.0
2025-04-21 14:10:00,211.66,212.06,211.38,212.02,8589.0,210.6207,211.0187,210.3421,210.9789,8589.0
2025-04-21 14:20:00,211.97,212.27,211.97,212.08,10343.0,210.9292,211.2277,210.9292,211.0386,10343.0
2025-04-21 14:30:00,212.2,212.53,212.2,212.41,11292.0,211.1581,211.4864,211.1581,211.367,11292.0
2025-04-21 14:40:00,212.33,212.35,211.95,212.24,12239.0,211.2874,211.3073,210.9093,211.1979,12239.0
2025-04-21 14:50:00,212.31,212.33,211.91,211.99,11233.0,211.2675,211.2874,210.8695,210.9491,11233.0
2025-04-21 15:00:00,211.98,212.43,211.98,212.31,21188.0,210.9391,211.3869,210.9391,211.2675,21188.0
2025-04-21 15:10:00,212.31,212.66,212.3,212.66,24612.0,211.2675,211.6158,211.2576,211.6158,24612.0
2025-04-21 15:20:00,212.68,213.04,212.58,212.85,35305.0,211.6357,211.9939,211.5362,211.8049,35305.0
2025-04-21 15:30:00,212.84,213.36,212.24,213.09,37507.0,211.7949,212.3124,211.1979,212.0437,37507.0
2025-04-21 15:40:00,213.1,213.57,212.99,213.57,36326.0,212.0536,212.5213,211.9442,212.5213,36326.0
2025-04-21 15:50:00,213.41,214.34,213.13,214.18,161377.0,212.3621,213.2876,212.0835,213.1283,161377.0
2025-04-22 09:30:00,214.2,214.74,213.05,213.53,43162.0,213.1482,213.6856,212.0039,212.4815,43162.0
2025-04-22 09:40:00,213.53,213.93,212.39,212.61,64571.0,212.4815,212.8796,211.3471,211.566,64571.0
2025-04-22 09:50:00,212.61,213.23,211.41,212.46,27943.0,211.566,212.183,210.3719,211.4168,27943.0
2025-04-22 10:00:00,212.76,213.54,211.94,213.46,32283.0,211.7153,212.4915,210.8993,212.4119,32283.0
2025-04-22 10:10:00,213.47,214.86,213.13,213.61,20033.0,212.4218,213.805,212.0835,212.5611,20033.0
2025-04-22 10:20:00,213.62,215.04,213.6,214.63,21434.0,212.5711,213.9841,212.5512,213.5761,21434.0
2025-04-22 10:30:00,214.69,214.69,213.71,213.78,22479.0,213.6358,213.6358,212.6606,212.7303,22479.0
2025-04-22 10:40:00,213.91,214.94,213.91,214.5,17728.0,212.8597,213.8846,212.8597,213.4468,17728.0
2025-04-22 10:50:00,214.63,214.89,214.24,214.3,19456.0,213.5761,213.8349,213.188,213.2477,19456.0
2025-04-22 11:00:00,214.48,214.63,213.95,214.2,27523.0,213.4269,213.5761,212.8995,213.1482,27523.0
2025-04-22 11:10:00,214.23,215.56,214.23,215.25,9248.0,213.1781,214.5016,213.1781,214.1931,9248.0
2025-04-22 11:20:00,215.11,215.98,215.11,215.32,15124.0,214.0538,214.9195,214.0538,214.2627,15124.0
2025-04-22 11:30:00,215.45,215.77,215.39,215.74,20090.0,214.3921,214.7105,214.3324,214.6807,20090.0
2025-04-22 11:40:00,215.71,215.95,215.43,215.91,10707.0,214.6508,214.8896,214.3722,214.8498,10707.0
2025-04-22 11:50:00,215.91,216.48,215.72,216.41,34289.0,214.8498,215.417,214.6608,215.3474,34289.0
2025-04-22 12:00:00,216.53,217.22,216.52,216.52,12742.0,215.4668,216.1534,215.4568,215.4568,12742.0
2025-04-22 12:10:00,216.67,216.67,215.65,215.86,10675.0,215.6061,215.6061,214.5911,214.8001,10675.0
2025-04-22 12:20:00,216.0,216.09,215.53,215.82,13841.0,214.9394,215.029,214.4717,214.7603,13841.0
2025-04-22 12:30:00,215.89,216.2,215.2,215.2,10438.0,214.8299,215.1384,214.1433,214.1433,10438.0
2025-04-22 12:40:00,215.21,215.47,215.17,215.39,2843.0,214.1533,214.412,214.1135,214.3324,2843.0
2025-04-22 12:50:00,215.38,215.43,215.15,215.22,4421.0,214.3224,214.3722,214.0936,214.1632,4421.0
2025-04-22 13:00:00,215.21,215.62,215.18,215.21,20297.0,214.1533,214.5613,214.1234,214.1533,20297.0
2025-04-22 13:10:00,215.21,215.21,214.12,214.13,5453.0,214.1533,214.1533,213.0686,213.0786,5453.0
2025-04-22 13:20:00,214.18,214.27,213.14,213.16,12005.0,213.1283,213.2179,212.0934,212.1133,12005.0
2025-04-22 13:30:00,213.16,213.36,212.77,213.13,18027.0,212.1133,212.3124,211.7253,212.0835,18027.0
2025-04-22 13:40:00,213.24,213.24,212.47,212.78,18653.0,212.193,212.193,211.4267,211.7352,18653.0
2025-04-22 13:50:00,212.78,212.87,212.47,212.59,13387.0,211.7352,211.8248,211.4267,211.5461,13387.0
2025-04-22 14:00:00,212.65,212.83,212.06,212.72,27233.0,211.6058,211.785,211.0187,211.6755,27233.0
2025-04-22 14:10:00,212.72,213.64,212.72,213.64,16775.0,211.6755,212.591,211.6755,212.591,16775.0
2025-04-22 14:20:00,213.52,213.63,213.12,213.15,9999.0,212.4716,212.581,212.0735,212.1034,9999.0
2025-04-22 14:30:00,213.15,214.08,213.15,213.75,25105.0,212.1034,213.0288,212.1034,212.7004,25105.0
2025-04-22 14:40:00,213.83,214.2,213.73,214.03,14340.0,212.7801,213.1482,212.6805,212.9791,14340.0
2025-04-22 14:50:00,214.09,214.95,214.03,214.87,12558.0,213.0388,213.8946,212.9791,213.8149,12558.0
2025-04-22 15:00:00,214.87,215.11,214.66,214.78,11540.0,213.8149,214.0538,213.606,213.7254,11540.0
2025-04-22 15:10:00,214.78,215.14,214.64,215.01,7324.0,213.7254,214.0836,213.5861,213.9543,7324.0
2025-04-22 15:20:00,215.0,215.3,214.82,215.04,29411.0,213.9443,214.2428,213.7652,213.9841,29411.0
2025-04-22 15:30:00,214.96,214.99,214.36,214.76,25929.0,213.9045,213.9344,213.3075,213.7055,25929.0
2025-04-22 15:40:00,214.67,215.52,214.66,215.39,43227.0,213.6159,214.4618,213.606,214.3324,43227.0
2025-04-22 15:50:00,215.32,215.33,214.67,215.02,102384.0,214.2627,214.2727,213.6159,213.9642,102384.0
2025-04-23 09:30:00,215.82,218.8,215.26,216.7,28331.0,214.7603,217.7257,214.203,215.636,28331.0
2025-04-23 09:40:00,216.63,218.33,216.59,217.72,18656.0,215.5663,217.258,215.5265,216.651,18656.0
2025-04-23 09:50:00,217.7,217.72,216.61,217.25,19242.0,216.6311,216.651,215.5464,216.1833,19242.0
2025-04-23 10:00:00,217.41,217.97,216.6,217.97,18661.0,216.3425,216.8997,215.5365,216.8997,18661.0
2025-04-23 10:10:00,218.07,218.65,216.85,217.21,17200.0,216.9992,217.5764,215.7852,216.1435,17200.0
2025-04-23 10:20:00,217.06,217.91,217.05,217.91,8139.0,215.9942,216.84,215.9842,216.84,8139.0
2025-04-23 10:30:00,217.9,218.37,217.72,218.32,17664.0,216.8301,217.2978,216.651,217.248,17664.0
2025-04-23 10:40:00,218.32,218.69,218.2,218.2,6348.0,217.248,217.6162,217.1286,217.1286,6348.0
2025-04-23 10:50:00,218.04,218.12,217.37,217.52,47415.0,216.9694,217.049,216.3027,216.4519,47415.0
2025-04-23 11:00:00,217.65,218.4,217.48,218.17,19626.0,216.5813,217.3276,216.4121,217.0987,19626.0
2025-04-23 11:10:00,218.15,218.29,217.04,217.29,40572.0,217.0788,217.2182,215.9743,216.2231,40572.0
2025-04-23 11:20:00,217.37,217.47,216.53,216.77,44735.0,216.3027,216.4022,215.4668,215.7056,44735.0
2025-04-23 11:30:00,216.72,217.43,216.71,217.43,7094.0,215.6559,216.3624,215.6459,216.3624,7094.0
2025-04-23 11:40:00,217.37,217.75,217.07,217.21,5765.0,216.3027,216.6808,216.0041,216.1435,5765.0
2025-04-23 11:50:00,217.2,217.36,216.47,216.7,7276.0,216.1335,216.2927,215.4071,215.636,7276.0
2025-04-23 12:00:00,216.6,216.98,216.55,216.56,8645.0,215.5365,215.9146,215.4867,215.4967,8645.0
2025-04-23 12:10:00,216.56,216.98,215.95,215.96,9905.0,215.4967,215.9146,214.8896,214.8996,9905.0
2025-04-23 12:20:00,215.96,216.09,215.38,215.77,49162.0,214.8996,215.029,214.3224,214.7105,49162.0
2025-04-23 12:30:00,215.77,216.5,215.66,216.28,9342.0,214.7105,215.4369,214.6011,215.218,9342.0
2025-04-23 12:40:00,216.16,216.32,215.82,215.85,8731.0,215.0986,215.2578,214.7603,214.7901,8731.0
2025-04-23 12:50:00,215.97,216.69,215.95,216.62,9597.0,214.9095,215.626,214.8896,215.5564,9597.0
2025-04-23 13:00:00,216.49,216.73,216.17,216.43,23401.0,215.427,215.6658,215.1086,215.3673,23401.0
2025-04-23 13:10:00,216.43,216.93,216.14,216.68,17663.0,215.3673,215.8648,215.0787,215.6161,17663.0
2025-04-23 13:20:00,216.71,216.87,216.15,216.17,7800.0,215.6459,215.8051,215.0887,215.1086,7800.0
2025-04-23 13:30:00,216.08,216.29,215.74,215.79,22873.0,215.019,215.228,214.6807,214.7304,22873.0
2025-04-23 13:40:00,215.72,215.75,215.4,215.53,17191.0,214.6608,214.6906,214.3423,214.4717,17191.0
2025-04-23 13:50:00,215.55,215.98,215.25,215.79,10275.0,214.4916,214.9195,214.1931,214.7304,10275.0
2025-04-23 14:00:00,215.83,216.09,215.67,215.8,22443.0,214.7702,215.029,214.611,214.7404,22443.0
2025-04-23 14:10:00,215.62,216.33,215.62,216.1,8253.0,214.5613,215.2678,214.5613,215.0389,8253.0
2025-04-23 14:20:00,216.08,216.21,215.55,215.6,18101.0,215.019,215.1484,214.4916,214.5414,18101.0
2025-04-23 14:30:00,215.68,216.05,215.32,215.42,9333.0,214.621,214.9892,214.2627,214.3622,9333.0
2025-04-23 14:40:00,215.31,215.7,215.27,215.56,14295.0,214.2528,214.6409,214.213,214.5016,14295.0
2025-04-23 14:50:00,215.49,215.49,215.01,215.01,8206.0,214.4319,214.4319,213.9543,213.9543,8206.0
2025-04-23 15:00:00,215.06,215.27,214.64,214.97,22618.0,214.004,214.213,213.5861,213.9145,22618.0
2025-04-23 15:10:00,215.04,215.54,214.99,215.08,28232.0,213.9841,214.4817,213.9344,214.0239,28232.0
2025-04-23 15:20:00,215.12,215.61,214.89,215.39,34841.0,214.0637,214.5513,213.8349,214.3324,34841.0
2025-04-23 15:30:00,215.43,216.19,215.42,215.73,22871.0,214.3722,215.1285,214.3622,214.6707,22871.0
2025-04-23 15:40:00,215.68,215.86,214.87,215.45,53747.0,214.621,214.8001,213.8149,214.3921,53747.0
2025-04-23 15:50:00,215.51,216.37,215.16,215.9,143006.0,214.4518,215.3076,214.1035,214.8399,143006.0
2025-04-24 09:30:00,216.06,216.3,208.11,211.39,58589.0,214.9991,215.2379,207.0881,210.352,58589.0
2025-04-24 09:40:00,211.86,213.77,211.22,213.07,23767.0,210.8197,212.7203,210.1829,212.0238,23767.0
2025-04-24 09:50:00,212.69,213.43,211.32,211.47,26529.0,211.6457,212.382,210.2824,210.4316,26529.0
2025-04-24 10:00:00,211.51,212.03,210.78,211.54,28865.0,210.4714,210.9889,209.745,210.5013,28865.0
2025-04-24 10:10:00,211.54,213.1,211.31,212.87,11282.0,210.5013,212.0536,210.2724,211.8248,11282.0
2025-04-24 10:20:00,213.26,215.26,213.11,214.42,16097.0,212.2129,214.203,212.0636,213.3672,16097.0
2025-04-24 10:30:00,214.22,215.53,214.21,215.5,24104.0,213.1681,214.4717,213.1582,214.4419,24104.0
2025-04-24 10:40:00,215.53,216.91,214.99,216.15,39150.0,214.4717,215.8449,213.9344,215.0887,39150.0
2025-04-24 10:50:00,216.15,218.44,215.76,218.43,30460.0,215.0887,217.3674,214.7006,217.3575,30460.0
2025-04-24 11:00:00,218.06,218.07,216.6,216.68,35139.0,216.9893,216.9992,215.5365,215.6161,35139.0
2025-04-24 11:10:00,216.68,218.4,216.68,217.23,29441.0,215.6161,217.3276,215.6161,216.1634,29441.0
2025-04-24 11:20:00,217.26,219.41,217.26,219.01,26333.0,216.1932,218.3327,216.1932,217.9346,26333.0
2025-04-24 11:30:00,219.08,219.46,217.07,217.48,32673.0,218.0043,218.3824,216.0041,216.4121,32673.0
2025-04-24 11:40:00,217.36,218.01,217.2,217.66,7986.0,216.2927,216.9395,216.1335,216.5912,7986.0
2025-04-24 11:50:00,217.44,217.66,216.74,216.74,18023.0,216.3723,216.5912,215.6758,215.6758,18023.0
2025-04-24 12:00:00,216.99,217.18,216.61,216.88,10507.0,215.9245,216.1136,215.5464,215.8151,10507.0
2025-04-24 12:10:00,217.05,217.59,216.95,217.47,8940.0,215.9842,216.5216,215.8847,216.4022,8940.0
2025-04-24 12:20:00,217.57,218.14,217.29,218.04,9992.0,216.5017,217.0689,216.2231,216.9694,9992.0
2025-04-24 12:30:00,217.86,218.34,217.71,218.13,4229.0,216.7903,217.2679,216.641,217.0589,4229.0
2025-04-24 12:40:00,218.0,218.9,217.82,217.88,13094.0,216.9296,217.8252,216.7505,216.8102,13094.0
2025-04-24 12:50:00,217.85,218.77,217.7,218.47,7262.0,216.7803,217.6958,216.6311,217.3973,7262.0
2025-04-24 13:00:00,218.5,218.5,217.47,217.47,14347.0,217.4271,217.4271,216.4022,216.4022,14347.0
2025-04-24 13:10:00,217.74,218.0,217.42,217.42,16038.0,216.6709,216.9296,216.3524,216.3524,16038.0
2025-04-24 13:20:00,217.31,217.53,217.01,217.02,9869.0,216.243,216.4619,215.9444,215.9544,9869.0
2025-04-24 13:30:00,217.02,217.53,216.71,216.77,23547.0,215.9544,216.4619,215.6459,215.7056,23547.0
2025-04-24 13:40:00,216.84,216.97,216.61,216.88,6899.0,215.7753,215.9046,215.5464,215.8151,6899.0
2025-04-24 13:50:00,216.85,217.85,216.83,217.69,25236.0,215.7852,216.7803,215.7653,216.6211,25236.0
2025-04-24 14:00:00,217.85,219.18,217.69,218.42,26892.0,216.7803,218.1038,216.6211,217.3475,26892.0
2025-04-24 14:10:00,218.23,218.48,217.76,218.19,11493.0,217.1585,217.4072,216.6908,217.1186,11493.0
2025-04-24 14:20:00,218.19,218.64,217.9,218.13,19991.0,217.1186,217.5664,216.8301,217.0589,19991.0
2025-04-24 14:30:00,218.19,218.27,217.83,218.05,9027.0,217.1186,217.1983,216.7604,216.9793,9027.0
2025-04-24 14:40:00,218.06,218.35,217.76,218.34,12633.0,216.9893,217.2779,216.6908,217.2679,12633.0
2025-04-24 14:50:00,218.23,218.46,216.91,216.91,17045.0,217.1585,217.3873,215.8449,215.8449,17045.0
2025-04-24 15:00:00,216.88,217.46,216.48,216.88,15238.0,215.8151,216.3922,215.417,215.8151,15238.0
2025-04-24 15:10:00,216.98,216.98,215.77,215.81,24783.0,215.9146,215.9146,214.7105,214.7503,24783.0
2025-04-24 15:20:00,215.96,216.62,215.6,216.41,31012.0,214.8996,215.5564,214.5414,215.3474,31012.0
2025-04-24 15:30:00,216.58,216.75,215.4,216.72,23985.0,215.5166,215.6857,214.3423,215.6559,23985.0
2025-04-24 15:40:00,216.5,216.76,216.1,216.55,32789.0,215.4369,215.6957,215.0389,215.4867,32789.0
2025-04-24 15:50:00,216.39,216.77,215.62,216.35,143958.0,215.3275,215.7056,214.5613,215.2877,143958.0
2025-04-25 09:30:00,217.72,218.15,215.56,218.14,15644.0,216.651,217.0788,214.5016,217.0689,15644.0
2025-04-25 09:40:00,217.91,217.91,215.35,216.06,8982.0,216.84,216.84,214.2926,214.9991,8982.0
2025-04-25 09:50:00,216.21,217.17,215.68,215.73,8590.0,215.1484,216.1037,214.621,214.6707,8590.0
2025-04-25 10:00:00,215.73,216.03,214.77,215.88,12443.0,214.6707,214.9693,213.7154,214.82,12443.0
2025-04-25 10:10:00,215.95,216.22,215.3,215.39,36042.0,214.8896,215.1583,214.2428,214.3324,36042.0
2025-04-25 10:20:00,215.5,215.65,214.35,215.26,46455.0,214.4419,214.5911,213.2975,214.203,46455.0
2025-04-25 10:30:00,215.47,215.75,214.91,215.43,26778.0,214.412,214.6906,213.8548,214.3722,26778.0
2025-04-25 10:40:00,215.46,216.28,215.33,215.88,13016.0,214.4021,215.218,214.2727,214.82,13016.0
2025-04-25 10:50:00,215.87,217.1,215.86,216.47,72362.0,214.81,216.034,214.8001,215.4071,72362.0
2025-04-25 11:00:00,216.2,216.86,216.09,216.71,15978.0,215.1384,215.7952,215.029,215.6459,15978.0
2025-04-25 11:10:00,216.9,217.09,216.33,216.75,24367.0,215.835,216.024,215.2678,215.6857,24367.0
2025-04-25 11:20:00,216.75,216.85,216.55,216.63,16102.0,215.6857,215.7852,215.4867,215.5663,16102.0
2025-04-25 11:30:00,216.59,216.69,216.06,216.14,20344.0,215.5265,215.626,214.9991,215.0787,20344.0
2025-04-25 11:40:00,216.29,216.39,215.71,215.71,11474.0,215.228,215.3275,214.6508,214.6508,11474.0
2025-04-25 11:50:00,215.7,216.84,215.56,216.77,23729.0,214.6409,215.7753,214.5016,215.7056,23729.0
2025-04-25 12:00:00,216.89,217.39,216.89,216.97,22346.0,215.825,216.3226,215.825,215.9046,22346.0
2025-04-25 12:10:00,216.99,217.01,216.56,216.9,10714.0,215.9245,215.9444,215.4967,215.835,10714.0
2025-04-25 12:20:00,216.9,217.22,216.86,216.91,16200.0,215.835,216.1534,215.7952,215.8449,16200.0
2025-04-25 12:30:00,217.05,217.36,216.8,217.09,39686.0,215.9842,216.2927,215.7355,216.024,39686.0
2025-04-25 12:40:00,216.93,217.41,216.81,217.4,7234.0,215.8648,216.3425,215.7454,216.3325,7234.0
2025-04-25 12:50:00,217.46,217.9,217.27,217.43,18418.0,216.3922,216.8301,216.2032,216.3624,18418.0
2025-04-25 13:00:00,217.41,217.67,217.08,217.15,18699.0,216.3425,216.6012,216.0141,216.0838,18699.0
2025-04-25 13:10:00,217.15,217.28,217.05,217.17,2857.0,216.0838,216.2131,215.9842,216.1037,2857.0
2025-04-25 13:20:00,217.17,217.43,217.06,217.34,15112.0,216.1037,216.3624,215.9942,216.2728,15112.0
2025-04-25 13:30:00,217.36,217.76,217.23,217.39,9365.0,216.2927,216.6908,216.1634,216.3226,9365.0
2025-04-25 13:40:00,217.54,217.54,217.07,217.21,20130.0,216.4718,216.4718,216.0041,216.1435,20130.0
2025-04-25 13:50:00,217.27,217.28,217.03,217.13,11546.0,216.2032,216.2131,215.9643,216.0639,11546.0
2025-04-25 14:00:00,217.13,217.66,216.95,217.56,37307.0,216.0639,216.5912,215.8847,216.4917,37307.0
2025-04-25 14:10:00,217.56,217.57,216.99,217.29,11559.0,216.4917,216.5017,215.9245,216.2231,11559.0
2025-04-25 14:20:00,217.21,217.6,217.06,217.43,11769.0,216.1435,216.5315,215.9942,216.3624,11769.0
2025-04-25 14:30:00,217.34,217.43,217.04,217.09,9568.0,216.2728,216.3624,215.9743,216.024,9568.0
2025-04-25 14:40:00,217.17,217.37,216.82,217.01,11711.0,216.1037,216.3027,215.7554,215.9444,11711.0
2025-04-25 14:50:00,216.73,216.73,216.04,216.4,15917.0,215.6658,215.6658,214.9792,215.3374,15917.0
2025-04-25 15:00:00,216.5,216.72,216.21,216.23,9880.0,215.4369,215.6559,215.1484,215.1683,9880.0
2025-04-25 15:10:00,216.34,216.6,216.23,216.28,16482.0,215.2777,215.5365,215.1683,215.218,16482.0
2025-04-25 15:20:00,216.28,216.56,216.18,216.31,16142.0,215.218,215.4967,215.1185,215.2479,16142.0
2025-04-25 15:30:00,216.28,216.81,215.58,216.31,23951.0,215.218,215.7454,214.5215,215.2479,23951.0
2025-04-25 15:40:00,216.34,216.75,216.25,216.25,25163.0,215.2777,215.6857,215.1882,215.1882,25163.0
2025-04-25 15:50:00,216.46,216.93,216.13,216.26,109014.0,215.3971,215.8648,215.0688,215.1981,109014.0
2025-04-28 09:30:00,218.13,220.0,217.6,219.36,27195.0,217.0589,218.9198,216.5315,218.2829,27195.0
2025-04-28 09:40:00,219.01,219.72,218.44,218.46,12467.0,217.9346,218.6411,217.3674,217.3873,12467.0
2025-04-28 09:50:00,218.79,218.97,218.33,218.4,8718.0,217.7157,217.8948,217.258,217.3276,8718.0
2025-04-28 10:00:00,218.54,219.26,217.52,217.79,20008.0,217.4669,218.1834,216.4519,216.7206,20008.0
2025-04-28 10:10:00,217.93,218.81,217.86,218.55,20667.0,216.8599,217.7356,216.7903,217.4769,20667.0
2025-04-28 10:20:00,218.44,218.95,218.44,218.59,10361.0,217.3674,217.8749,217.3674,217.5167,10361.0
2025-04-28 10:30:00,218.52,218.52,217.96,217.97,16902.0,217.447,217.447,216.8898,216.8997,16902.0
2025-04-28 10:40:00,217.93,218.23,217.7,218.15,12361.0,216.8599,217.1585,216.6311,217.0788,12361.0
2025-04-28 10:50:00,218.15,218.31,217.85,217.85,12391.0,217.0788,217.2381,216.7803,216.7803,12391.0
2025-04-28 11:00:00,217.91,218.21,217.71,217.75,12677.0,216.84,217.1385,216.641,216.6808,12677.0
2025-04-28 11:10:00,217.81,218.14,217.81,218.08,9341.0,216.7405,217.0689,216.7405,217.0092,9341.0
2025-04-28 11:20:00,218.07,218.18,217.87,217.98,9444.0,216.9992,217.1087,216.8002,216.9097,9444.0
2025-04-28 11:30:00,218.09,218.09,217.39,217.4,5672.0,217.0191,217.0191,216.3226,216.3325,5672.0
2025-04-28 11:40:00,217.45,217.68,217.44,217.53,10013.0,216.3823,216.6112,216.3723,216.4619,10013.0
2025-04-28 11:50:00,217.44,217.52,217.19,217.38,7030.0,216.3723,216.4519,216.1236,216.3126,7030.0
2025-04-28 12:00:00,217.39,217.39,217.06,217.26,7720.0,216.3226,216.3226,215.9942,216.1932,7720.0
2025-04-28 12:10:00,217.24,217.83,217.04,217.81,13535.0,216.1733,216.7604,215.9743,216.7405,13535.0
2025-04-28 12:20:00,217.7,217.85,217.64,217.84,11576.0,216.6311,216.7803,216.5713,216.7704,11576.0
2025-04-28 12:30:00,217.84,217.93,217.51,217.56,9634.0,216.7704,216.8599,216.442,216.4917,9634.0
2025-04-28 12:40:00,217.45,217.53,217.29,217.53,7724.0,216.3823,216.4619,216.2231,216.4619,7724.0
2025-04-28 12:50:00,217.5,217.6,217.17,217.42,9618.0,216.432,216.5315,216.1037,216.3524,9618.0
2025-04-28 13:00:00,217.41,217.44,216.85,216.86,7929.0,216.3425,216.3723,215.7852,215.7952,7929.0
2025-04-28 13:10:00,216.87,216.94,216.68,216.85,12057.0,215.8051,215.8748,215.6161,215.7852,12057.0
2025-04-28 13:20:00,216.81,217.49,216.8,216.91,13663.0,215.7454,216.4221,215.7355,215.8449,13663.0
2025-04-28 13:30:00,216.96,217.01,216.65,216.91,13460.0,215.8947,215.9444,215.5862,215.8449,13460.0
2025-04-28 13:40:00,216.91,217.49,216.91,217.47,9443.0,215.8449,216.4221,215.8449,216.4022,9443.0
2025-04-28 13:50:00,217.49,217.65,217.32,217.47,9041.0,216.4221,216.5813,216.2529,216.4022,9041.0
2025-04-28 14:00:00,217.53,217.71,217.45,217.58,8307.0,216.4619,216.641,216.3823,216.5116,8307.0
2025-04-28 14:10:00,217.58,217.58,217.23,217.23,3912.0,216.5116,216.5116,216.1634,216.1634,3912.0
2025-04-28 14:20:00,217.36,218.01,217.23,217.84,12743.0,216.2927,216.9395,216.1634,216.7704,12743.0
2025-04-28 14:30:00,217.79,217.98,217.64,217.68,11653.0,216.7206,216.9097,216.5713,216.6112,11653.0
2025-04-28 14:40:00,217.68,217.69,217.19,217.29,9460.0,216.6112,216.6211,216.1236,216.2231,9460.0
2025-04-28 14:50:00,217.25,217.73,217.25,217.51,10866.0,216.1833,216.6609,216.1833,216.442,10866.0
2025-04-28 15:00:00,217.51,217.64,217.36,217.5,8750.0,216.442,216.5713,216.2927,216.432,8750.0
2025-04-28 15:10:00,217.49,217.77,217.47,217.53,10057.0,216.4221,216.7007,216.4022,216.4619,10057.0
2025-04-28 15:20:00,217.6,217.8,217.41,217.58,13945.0,216.5315,216.7306,216.3425,216.5116,13945.0
2025-04-28 15:30:00,217.66,218.03,217.0,217.9,36306.0,216.5912,216.9594,215.9345,216.8301,36306.0
2025-04-28 15:40:00,217.78,218.61,217.78,218.35,35198.0,216.7107,217.5366,216.7107,217.2779,35198.0
2025-04-28 15:50:00,218.34,219.3,218.28,218.68,114208.0,217.2679,218.2232,217.2082,217.6062,114208.0
2025-04-29 09:30:00,218.11,219.98,217.49,219.59,11388.0,217.039,218.8999,216.4221,218.5118,11388.0
2025-04-29 09:40:00,219.46,219.93,219.0,219.75,6054.0,218.3824,218.8501,217.9247,218.671,6054.0
2025-04-29 09:50:00,219.97,220.25,219.5,220.2,13476.0,218.8899,219.1685,218.4222,219.1188,13476.0
2025-04-29 10:00:00,220.16,220.78,219.9,220.54,34312.0,219.079,219.6959,218.8203,219.4571,34312.0
2025-04-29 10:10:00,220.54,221.01,220.3,220.86,17834.0,219.4571,219.9248,219.2183,219.7755,17834.0
2025-04-29 10:20:00,220.88,220.95,220.49,220.95,12344.0,219.7954,219.8651,219.4074,219.8651,12344.0
2025-04-29 10:30:00,220.75,220.95,220.34,220.69,22803.0,219.6661,219.8651,219.2581,219.6064,22803.0
2025-04-29 10:40:00,220.68,221.37,220.68,221.12,10915.0,219.5964,220.283,219.5964,220.0343,10915.0
2025-04-29 10:50:00,221.07,221.38,221.04,221.24,8743.0,219.9845,220.293,219.9547,220.1537,8743.0
2025-04-29 11:00:00,221.3,221.3,220.65,220.89,27330.0,220.2134,220.2134,219.5666,219.8054,27330.0
2025-04-29 11:10:00,220.89,220.89,220.08,220.21,24172.0,219.8054,219.8054,218.9994,219.1287,24172.0
2025-04-29 11:20:00,220.16,220.2,219.86,220.19,21939.0,219.079,219.1188,218.7804,219.1088,21939.0
2025-04-29 11:30:00,220.14,220.29,219.95,220.21,26309.0,219.0591,219.2083,218.87,219.1287,26309.0
2025-04-29 11:40:00,220.35,221.03,220.29,220.82,9105.0,219.268,219.9447,219.2083,219.7357,9105.0
2025-04-29 11:50:00,220.95,221.1,220.77,220.88,29574.0,219.8651,220.0144,219.686,219.7954,29574.0
2025-04-29 12:00:00,220.89,221.06,220.61,221.04,17779.0,219.8054,219.9746,219.5268,219.9547,17779.0
2025-04-29 12:10:00,221.06,221.18,220.86,220.91,5415.0,219.9746,220.094,219.7755,219.8253,5415.0
2025-04-29 12:20:00,220.81,220.86,220.58,220.73,5742.0,219.7258,219.7755,219.4969,219.6462,5742.0
2025-04-29 12:30:00,220.62,220.93,220.58,220.59,5686.0,219.5367,219.8452,219.4969,219.5069,5686.0
2025-04-29 12:40:00,220.59,220.72,220.39,220.44,25457.0,219.5069,219.6362,219.3078,219.3576,25457.0
2025-04-29 12:50:00,220.58,220.83,220.44,220.83,11389.0,219.4969,219.7457,219.3576,219.7457,11389.0
2025-04-29 13:00:00,220.76,220.98,220.67,220.92,3582.0,219.676,219.8949,219.5865,219.8352,3582.0
2025-04-29 13:10:00,220.92,221.29,220.91,221.27,7751.0,219.8352,220.2034,219.8253,220.1835,7751.0
2025-04-29 13:20:00,221.16,221.6,221.14,221.57,6267.0,220.0741,220.5119,220.0542,220.4821,6267.0
2025-04-29 13:30:00,221.58,221.7,221.5,221.7,2694.0,220.492,220.6114,220.4124,220.6114,2694.0
2025-04-29 13:40:00,221.64,221.99,221.63,221.95,5619.0,220.5517,220.9,220.5418,220.8602,5619.0
2025-04-29 13:50:00,221.96,222.12,221.7,222.06,13519.0,220.8701,221.0293,220.6114,220.9696,13519.0
2025-04-29 14:00:00,221.95,222.22,221.84,221.92,14223.0,220.8602,221.1289,220.7507,220.8303,14223.0
2025-04-29 14:10:00,221.93,221.96,221.57,221.63,6136.0,220.8403,220.8701,220.4821,220.5418,6136.0
2025-04-29 14:20:00,221.49,221.49,221.15,221.25,4081.0,220.4024,220.4024,220.0641,220.1636,4081.0
2025-04-29 14:30:00,221.3,221.92,221.29,221.8,9714.0,220.2134,220.8303,220.2034,220.7109,9714.0
2025-04-29 14:40:00,221.82,222.24,221.74,222.08,35466.0,220.7308,221.1488,220.6512,220.9895,35466.0
2025-04-29 14:50:00,222.08,222.29,222.0,222.03,9807.0,220.9895,221.1985,220.9099,220.9398,9807.0
2025-04-29 15:00:00,222.04,222.15,221.95,221.95,5704.0,220.9497,221.0592,220.8602,220.8602,5704.0
2025-04-29 15:10:00,222.02,222.12,221.9,222.05,8929.0,220.9298,221.0293,220.8104,220.9597,8929.0
2025-04-29 15:20:00,222.04,222.19,221.59,221.64,29184.0,220.9497,221.099,220.502,220.5517,29184.0
2025-04-29 15:30:00,221.62,221.83,221.61,221.72,4391.0,220.5318,220.7408,220.5219,220.6313,4391.0
2025-04-29 15:40:00,221.81,222.26,221.71,222.11,17211.0,220.7209,221.1687,220.6214,221.0194,17211.0
2025-04-29 15:50:00,222.06,222.08,221.09,221.2,100412.0,220.9696,220.9895,220.0044,220.1139,100412.0
2025-04-30 09:30:00,221.5,221.75,218.83,219.37,22458.0,220.4124,220.6612,217.7555,218.2929,22458.0
2025-04-30 09:40:00,219.17,219.35,218.51,218.58,3658.0,218.0938,218.273,217.4371,217.5067,3658.0
2025-04-30 09:50:00,218.5,219.38,217.97,218.53,12031.0,217.4271,218.3028,216.8997,217.457,12031.0
2025-04-30 10:00:00,218.47,218.84,218.24,218.64,7230.0,217.3973,217.7655,217.1684,217.5664,7230.0
2025-04-30 10:10:00,218.77,218.92,218.18,218.47,5882.0,217.6958,217.8451,217.1087,217.3973,5882.0
2025-04-30 10:20:00,218.53,218.92,218.38,218.9,3957.0,217.457,217.8451,217.3077,217.8252,3957.0
2025-04-30 10:30:00,218.88,219.0,218.28,218.47,10944.0,217.8053,217.9247,217.2082,217.3973,10944.0
2025-04-30 10:40:00,218.37,218.41,217.9,218.31,11314.0,217.2978,217.3376,216.8301,217.2381,11314.0
2025-04-30 10:50:00,218.19,218.76,218.19,218.76,3452.0,217.1186,217.6858,217.1186,217.6858,3452.0
2025-04-30 11:00:00,218.7,218.89,218.56,218.89,2766.0,217.6261,217.8152,217.4868,217.8152,2766.0
2025-04-30 11:10:00,218.87,219.23,218.87,219.07,2102.0,217.7953,218.1535,217.7953,217.9943,2102.0
2025-04-30 11:20:00,219.14,219.52,219.13,219.44,3194.0,218.064,218.4421,218.054,218.3625,3194.0
2025-04-30 11:30:00,219.43,219.92,219.43,219.89,3069.0,218.3526,218.8402,218.3526,218.8103,3069.0
2025-04-30 11:40:00,219.86,219.91,219.71,219.82,3242.0,218.7804,218.8302,218.6312,218.7406,3242.0
2025-04-30 11:50:00,219.84,219.85,219.44,219.47,4980.0,218.7605,218.7705,218.3625,218.3924,4980.0
2025-04-30 12:00:00,219.56,219.65,219.36,219.59,2876.0,218.4819,218.5715,218.2829,218.5118,2876.0
2025-04-30 12:10:00,219.68,219.68,219.34,219.56,3426.0,218.6013,218.6013,218.263,218.4819,3426.0
2025-04-30 12:20:00,219.5,219.66,219.19,219.34,2798.0,218.4222,218.5814,218.1137,218.263,2798.0
2025-04-30 12:30:00,219.34,219.69,219.17,219.69,3501.0,218.263,218.6113,218.0938,218.6113,3501.0
2025-04-30 12:40:00,219.76,219.89,219.68,219.88,2683.0,218.6809,218.8103,218.6013,218.8003,2683.0
2025-04-30 12:50:00,219.95,220.02,219.82,219.94,2352.0,218.87,218.9397,218.7406,218.8601,2352.0
2025-04-30 13:00:00,219.89,219.89,219.58,219.59,2347.0,218.8103,218.8103,218.5018,218.5118,2347.0
2025-04-30 13:10:00,219.53,219.69,219.3,219.62,6678.0,218.4521,218.6113,218.2232,218.5416,6678.0
2025-04-30 13:20:00,219.74,219.98,219.68,219.94,2182.0,218.661,218.8999,218.6013,218.8601,2182.0
2025-04-30 13:30:00,220.0,220.07,219.9,219.93,2721.0,218.9198,218.9894,218.8203,218.8501,2721.0
2025-04-30 13:40:00,219.95,220.18,219.91,219.99,5077.0,218.87,219.0989,218.8302,218.9098,5077.0
2025-04-30 13:50:00,220.06,220.2,219.8,219.83,2768.0,218.9795,219.1188,218.7207,218.7506,2768.0
2025-04-30 14:00:00,219.78,220.0,219.54,219.55,4620.0,218.7008,218.9198,218.462,218.472,4620.0
2025-04-30 14:10:00,219.67,219.89,219.51,219.78,6913.0,218.5914,218.8103,218.4322,218.7008,6913.0
2025-04-30 14:20:00,219.68,220.08,219.68,219.77,18567.0,218.6013,218.9994,218.6013,218.6909,18567.0
2025-04-30 14:30:00,219.73,219.86,219.33,219.41,4230.0,218.6511,218.7804,218.253,218.3327,4230.0
2025-04-30 14:40:00,219.41,219.54,219.2,219.46,4454.0,218.3327,218.462,218.1237,218.3824,4454.0
2025-04-30 14:50:00,219.28,219.59,219.27,219.53,8718.0,218.2033,218.5118,218.1933,218.4521,8718.0
2025-04-30 15:00:00,219.65,219.65,219.15,219.17,12293.0,218.5715,218.5715,218.0739,218.0938,12293.0
2025-04-30 15:10:00,219.21,219.44,219.06,219.26,7229.0,218.1336,218.3625,217.9844,218.1834,7229.0
2025-04-30 15:20:00,219.23,219.26,218.65,218.68,15520.0,218.1535,218.1834,217.5764,217.6062,15520.0
2025-04-30 15:30:00,218.54,218.66,218.03,218.5,27158.0,217.4669,217.5863,216.9594,217.4271,27158.0
2025-04-30 15:40:00,218.59,219.83,218.55,219.81,18724.0,217.5167,218.7506,217.4769,218.7307,18724.0
2025-04-30 15:50:00,219.72,220.84,219.36,220.02,88019.0,218.6411,219.7556,218.2829,218.9397,88019.0
2025-05-01 09:30:00,219.72,220.0,217.5,219.28,15380.0,218.6411,218.9198,216.432,218.2033,15380.0
2025-05-01 09:40:00,219.43,219.43,218.15,218.91,3733.0,218.3526,218.3526,217.0788,217.8351,3733.0
2025-05-01 09:50:00,219.25,219.48,219.05,219.14,6709.0,218.1734,218.4023,217.9744,218.064,6709.0
2025-05-01 10:00:00,219.35,219.75,219.34,219.71,9569.0,218.273,218.671,218.263,218.6312,9569.0
2025-05-01 10:10:00,219.62,220.17,219.52,219.71,8821.0,218.5416,219.0889,218.4421,218.6312,8821.0
2025-05-01 10:20:00,219.77,220.35,219.77,220.17,7477.0,218.6909,219.268,218.6909,219.0889,7477.0
2025-05-01 10:30:00,219.96,220.39,219.9,220.33,6118.0,218.88,219.3078,218.8203,219.2481,6118.0
2025-05-01 10:40:00,220.57,220.7,220.3,220.39,9312.0,219.487,219.6163,219.2183,219.3078,9312.0
2025-05-01 10:50:00,220.35,220.9,220.25,220.68,9772.0,219.268,219.8153,219.1685,219.5964,9772.0
2025-05-01 11:00:00,220.64,220.66,219.81,219.86,8869.0,219.5566,219.5765,218.7307,218.7804,8869.0
2025-05-01 11:10:00,219.86,220.03,219.41,219.65,9401.0,218.7804,218.9496,218.3327,218.5715,9401.0
2025-05-01 11:20:00,219.7,220.11,219.67,219.67,8882.0,218.6212,219.0292,218.5914,218.5914,8882.0
2025-05-01 11:30:00,219.67,220.28,219.56,220.03,8614.0,218.5914,219.1984,218.4819,218.9496,8614.0
2025-05-01 11:40:00,219.91,220.2,219.83,220.1,7094.0,218.8302,219.1188,218.7506,219.0193,7094.0
2025-05-01 11:50:00,220.16,220.4,219.79,219.8,7855.0,219.079,219.3178,218.7108,218.7207,7855.0
2025-05-01 12:00:00,219.68,219.69,219.1,219.39,9889.0,218.6013,218.6113,218.0242,218.3128,9889.0
2025-05-01 12:10:00,219.26,219.26,218.69,218.72,9359.0,218.1834,218.1834,217.6162,217.646,9359.0
2025-05-01 12:20:00,218.72,218.73,218.31,218.48,6668.0,217.646,217.656,217.2381,217.4072,6668.0
2025-05-01 12:30:00,218.53,218.92,218.45,218.72,3133.0,217.457,217.8451,217.3774,217.646,3133.0
2025-05-01 12:40:00,218.76,218.79,218.46,218.62,3184.0,217.6858,217.7157,217.3873,217.5465,3184.0
2025-05-01 12:50:00,218.61,218.81,218.58,218.8,4147.0,217.5366,217.7356,217.5067,217.7257,4147.0
2025-05-01 13:00:00,218.93,219.4,218.88,219.4,2908.0,217.855,218.3227,217.8053,218.3227,2908.0
2025-05-01 13:10:00,219.39,219.67,219.26,219.61,4492.0,218.3128,218.5914,218.1834,218.5317,4492.0
2025-05-01 13:20:00,219.66,219.71,219.44,219.55,3463.0,218.5814,218.6312,218.3625,218.472,3463.0
2025-05-01 13:30:00,219.45,219.95,219.42,219.8,7992.0,218.3725,218.87,218.3426,218.7207,7992.0
2025-05-01 13:40:00,219.88,219.88,219.45,219.57,5532.0,218.8003,218.8003,218.3725,218.4919,5532.0
2025-05-01 13:50:00,219.5,219.6,219.13,219.37,6300.0,218.4222,218.5217,218.054,218.2929,6300.0
2025-05-01 14:00:00,219.24,219.47,219.22,219.37,5272.0,218.1635,218.3924,218.1436,218.2929,5272.0
2025-05-01 14:10:00,219.37,219.72,219.37,219.57,4379.0,218.2929,218.6411,218.2929,218.4919,4379.0
2025-05-01 14:20:00,219.67,219.71,219.38,219.56,1783.0,218.5914,218.6312,218.3028,218.4819,1783.0
2025-05-01 14:30:00,219.67,219.75,219.57,219.69,2574.0,218.5914,218.671,218.4919,218.6113,2574.0
2025-05-01 14:40:00,219.74,220.02,219.71,220.02,3182.0,218.661,218.9397,218.6312,218.9397,3182.0
2025-05-01 14:50:00,219.78,220.07,219.69,219.84,4182.0,218.7008,218.9894,218.6113,218.7605,4182.0
2025-05-01 15:00:00,219.87,220.16,219.87,220.03,3851.0,218.7904,219.079,218.7904,218.9496,3851.0
2025-05-01 15:10:00,219.93,220.26,219.87,220.15,4305.0,218.8501,219.1785,218.7904,219.069,4305.0
2025-05-01 15:20:00,220.15,220.48,220.11,220.41,10992.0,219.069,219.3974,219.0292,219.3277,10992.0
2025-05-01 15:30:00,220.41,220.75,220.32,220.48,8808.0,219.3277,219.6661,219.2382,219.3974,8808.0
2025-05-01 15:40:00,220.39,220.87,220.39,220.87,10083.0,219.3078,219.7855,219.3078,219.7855,10083.0
2025-05-01 15:50:00,220.98,221.03,219.9,219.92,59830.0,219.8949,219.9447,218.8203,218.8402,59830.0
2025-05-02 09:30:00,223.32,226.79,222.73,226.2,50010.0,222.2235,225.6764,221.6364,225.0893,50010.0
2025-05-02 09:40:00,226.03,226.54,225.54,226.43,19090.0,224.9202,225.4276,224.4326,225.3182,19090.0
2025-05-02 09:50:00,226.28,226.28,225.42,225.96,46536.0,225.1689,225.1689,224.3131,224.8505,46536.0
2025-05-02 10:00:00,225.96,226.37,224.67,225.01,19447.0,224.8505,225.2585,223.5668,223.9052,19447.0
2025-05-02 10:10:00,225.01,225.37,224.67,225.25,10644.0,223.9052,224.2634,223.5668,224.144,10644.0
2025-05-02 10:20:00,225.03,226.0,224.98,225.41,15168.0,223.9251,224.8903,223.8753,224.3032,15168.0
2025-05-02 10:30:00,225.51,225.77,225.15,225.22,30025.0,224.4027,224.6614,224.0445,224.1141,30025.0
2025-05-02 10:40:00,225.22,225.22,224.39,224.67,21937.0,224.1141,224.1141,223.2882,223.5668,21937.0
2025-05-02 10:50:00,224.67,224.73,223.54,223.75,30697.0,223.5668,223.6265,222.4424,222.6513,30697.0
2025-05-02 11:00:00,223.74,223.74,219.66,220.98,77462.0,222.6414,222.6414,218.5814,219.8949,77462.0
2025-05-02 11:10:00,220.99,221.27,218.0,218.74,99874.0,219.9049,220.1835,216.9296,217.6659,99874.0
2025-05-02 11:20:00,218.74,219.67,214.77,216.58,110237.0,217.6659,218.5914,213.7154,215.5166,110237.0
2025-05-02 11:30:00,216.74,217.31,215.62,216.36,53777.0,215.6758,216.243,214.5613,215.2976,53777.0
2025-05-02 11:40:00,216.53,216.53,215.0,215.66,47771.0,215.4668,215.4668,213.9443,214.6011,47771.0
2025-05-02 11:50:00,215.4,216.08,214.41,215.97,33541.0,214.3423,215.019,213.3572,214.9095,33541.0
2025-05-02 12:00:00,216.06,216.52,215.18,215.28,27731.0,214.9991,215.4568,214.1234,214.2229,27731.0
2025-05-02 12:10:00,215.28,215.78,215.26,215.76,20011.0,214.2229,214.7205,214.203,214.7006,20011.0
2025-05-02 12:20:00,215.82,216.66,215.52,216.6,23027.0,214.7603,215.5962,214.4618,215.5365,23027.0
2025-05-02 12:30:00,216.56,216.81,216.1,216.72,19588.0,215.4967,215.7454,215.0389,215.6559,19588.0
2025-05-02 12:40:00,216.72,216.94,215.94,216.36,18568.0,215.6559,215.8748,214.8797,215.2976,18568.0
2025-05-02 12:50:00,216.37,217.06,216.3,217.0,21846.0,215.3076,215.9942,215.2379,215.9345,21846.0
2025-05-02 13:00:00,217.03,218.1,217.02,217.64,26696.0,215.9643,217.0291,215.9544,216.5713,26696.0
2025-05-02 13:10:00,217.65,217.8,217.42,217.62,10179.0,216.5813,216.7306,216.3524,216.5514,10179.0
2025-05-02 13:20:00,217.59,218.81,217.47,218.62,28517.0,216.5216,217.7356,216.4022,217.5465,28517.0
2025-05-02 13:30:00,218.63,218.75,218.31,218.74,12608.0,217.5565,217.6759,217.2381,217.6659,12608.0
2025-05-02 13:40:00,218.7,219.3,218.59,218.96,15982.0,217.6261,218.2232,217.5167,217.8849,15982.0
2025-05-02 13:50:00,218.96,219.11,218.76,218.95,15212.0,217.8849,218.0341,217.6858,217.8749,15212.0
2025-05-02 14:00:00,218.8,219.01,218.23,218.67,29478.0,217.7257,217.9346,217.1585,217.5963,29478.0
2025-05-02 14:10:00,218.6,219.35,218.27,219.17,25136.0,217.5266,218.273,217.1983,218.0938,25136.0
2025-05-02 14:20:00,219.2,219.29,218.8,219.15,13875.0,218.1237,218.2132,217.7257,218.0739,13875.0
2025-05-02 14:30:00,219.29,219.88,219.29,219.77,15369.0,218.2132,218.8003,218.2132,218.6909,15369.0
2025-05-02 14:40:00,219.77,219.93,218.91,218.94,15615.0,218.6909,218.8501,217.8351,217.865,15615.0
2025-05-02 14:50:00,218.93,219.33,218.71,219.15,14174.0,217.855,218.253,217.6361,218.0739,14174.0
2025-05-02 15:00:00,219.15,219.64,219.15,219.46,11843.0,218.0739,218.5615,218.0739,218.3824,11843.0
2025-05-02 15:10:00,219.42,219.93,219.25,219.93,9462.0,218.3426,218.8501,218.1734,218.8501,9462.0
2025-05-02 15:20:00,219.93,220.12,219.81,219.84,19119.0,218.8501,219.0392,218.7307,218.7605,19119.0
2025-05-02 15:30:00,219.91,220.47,219.78,220.47,27214.0,218.8302,219.3875,218.7008,219.3875,27214.0
2025-05-02 15:40:00,220.38,220.51,219.73,219.73,30092.0,219.2979,219.4273,218.6511,218.6511,30092.0
2025-05-02 15:50:00,219.82,220.28,219.44,219.7,120274.0,218.7406,219.1984,218.3625,218.6212,120274.0
2025-05-05 09:30:00,220.0,220.75,218.99,219.64,21012.0,218.9198,219.6661,217.9147,218.5615,21012.0
2025-05-05 09:40:00,219.64,219.92,218.6,219.13,8676.0,218.5615,218.8402,217.5266,218.054,8676.0
2025-05-05 09:50:00,219.13,219.15,218.41,218.43,17605.0,218.054,218.0739,217.3376,217.3575,17605.0
2025-05-05 10:00:00,218.43,219.07,218.08,219.07,10141.0,217.3575,217.9943,217.0092,217.9943,10141.0
2025-05-05 10:10:00,219.07,219.45,218.78,219.42,5674.0,217.9943,218.3725,217.7057,218.3426,5674.0
2025-05-05 10:20:00,219.23,219.5,218.89,219.06,18146.0,218.1535,218.4222,217.8152,217.9844,18146.0
2025-05-05 10:30:00,219.06,219.73,218.99,219.73,8033.0,217.9844,218.6511,217.9147,218.6511,8033.0
2025-05-05 10:40:00,219.64,220.44,219.64,219.84,8390.0,218.5615,219.3576,218.5615,218.7605,8390.0
2025-05-05 10:50:00,219.84,219.93,219.56,219.91,6703.0,218.7605,218.8501,218.4819,218.8302,6703.0
2025-05-05 11:00:00,220.03,220.13,219.81,219.83,4547.0,218.9496,219.0491,218.7307,218.7506,4547.0
2025-05-05 11:10:00,219.93,220.44,219.93,220.22,9524.0,218.8501,219.3576,218.8501,219.1387,9524.0
2025-05-05 11:20:00,220.36,220.59,219.77,219.77,3925.0,219.278,219.5069,218.6909,218.6909,3925.0
2025-05-05 11:30:00,219.73,219.82,219.36,219.42,4330.0,218.6511,218.7406,218.2829,218.3426,4330.0
2025-05-05 11:40:00,219.49,219.95,219.49,219.85,3341.0,218.4123,218.87,218.4123,218.7705,3341.0
2025-05-05 11:50:00,220.01,220.15,219.95,219.99,2876.0,218.9297,219.069,218.87,218.9098,2876.0
2025-05-05 12:00:00,220.11,220.56,219.93,220.52,7420.0,219.0292,219.477,218.8501,219.4372,7420.0
2025-05-05 12:10:00,220.49,220.68,220.34,220.46,4367.0,219.4074,219.5964,219.2581,219.3775,4367.0
2025-05-05 12:20:00,220.26,220.74,220.19,220.64,6839.0,219.1785,219.6561,219.1088,219.5566,6839.0
2025-05-05 12:30:00,220.5,220.5,220.21,220.25,3668.0,219.4173,219.4173,219.1287,219.1685,3668.0
2025-05-05 12:40:00,220.24,220.53,220.24,220.52,3759.0,219.1586,219.4472,219.1586,219.4372,3759.0
2025-05-05 12:50:00,220.5,220.52,220.18,220.2,2118.0,219.4173,219.4372,219.0989,219.1188,2118.0
2025-05-05 13:00:00,219.94,219.94,219.64,219.72,2929.0,218.8601,218.8601,218.5615,218.6411,2929.0
2025-05-05 13:10:00,219.78,219.79,219.52,219.62,5011.0,218.7008,218.7108,218.4421,218.5416,5011.0
2025-05-05 13:20:00,219.57,219.57,218.98,219.13,2818.0,218.4919,218.4919,217.9048,218.054,2818.0
2025-05-05 13:30:00,219.12,219.15,218.93,219.06,4273.0,218.0441,218.0739,217.855,217.9844,4273.0
2025-05-05 13:40:00,219.09,219.26,218.91,219.19,2821.0,218.0142,218.1834,217.8351,218.1137,2821.0
2025-05-05 13:50:00,219.19,219.29,219.05,219.1,5972.0,218.1137,218.2132,217.9744,218.0242,5972.0
2025-05-05 14:00:00,219.12,219.43,219.12,219.32,3565.0,218.0441,218.3526,218.0441,218.2431,3565.0
2025-05-05 14:10:00,219.37,219.43,219.2,219.27,4151.0,218.2929,218.3526,218.1237,218.1933,4151.0
2025-05-05 14:20:00,219.21,219.53,219.19,219.45,7304.0,218.1336,218.4521,218.1137,218.3725,7304.0
2025-05-05 14:30:00,219.53,219.53,219.2,219.26,5595.0,218.4521,218.4521,218.1237,218.1834,5595.0
2025-05-05 14:40:00,219.15,219.23,219.06,219.14,5737.0,218.0739,218.1535,217.9844,218.064,5737.0
2025-05-05 14:50:00,219.16,219.24,219.03,219.06,7355.0,218.0839,218.1635,217.9545,217.9844,7355.0
2025-05-05 15:00:00,218.98,219.2,218.9,219.0,4729.0,217.9048,218.1237,217.8252,217.9247,4729.0
2025-05-05 15:10:00,219.02,219.24,218.95,219.15,7575.0,217.9446,218.1635,217.8749,218.0739,7575.0
2025-05-05 15:20:00,219.12,219.12,218.66,218.89,12250.0,218.0441,218.0441,217.5863,217.8152,12250.0
2025-05-05 15:30:00,218.98,219.08,218.75,218.87,12216.0,217.9048,218.0043,217.6759,217.7953,12216.0
2025-05-05 15:40:00,218.87,219.09,218.5,218.81,26559.0,217.7953,218.0142,217.4271,217.7356,26559.0
2025-05-05 15:50:00,218.92,218.92,218.27,218.7,84073.0,217.8451,217.8451,217.1983,217.6261,84073.0
2025-05-06 09:30:00,216.69,217.95,215.92,216.28,24240.0,215.626,216.8798,214.8598,215.218,24240.0
2025-05-06 09:40:00,216.3,216.87,215.38,215.38,11663.0,215.2379,215.8051,214.3224,214.3224,11663.0
2025-05-06 09:50:00,215.38,215.82,214.63,215.82,10558.0,214.3224,214.7603,213.5761,214.7603,10558.0
2025-05-06 10:00:00,215.6,216.1,215.6,216.03,5082.0,214.5414,215.0389,214.5414,214.9693,5082.0
2025-05-06 10:10:00,216.05,216.55,215.85,216.52,15262.0,214.9892,215.4867,214.7901,215.4568,15262.0
2025-05-06 10:20:00,216.67,216.91,216.45,216.62,16469.0,215.6061,215.8449,215.3872,215.5564,16469.0
2025-05-06 10:30:00,216.62,217.01,216.59,216.86,24483.0,215.5564,215.9444,215.5265,215.7952,24483.0
2025-05-06 10:40:00,217.02,217.33,216.8,217.33,51219.0,215.9544,216.2629,215.7355,216.2629,51219.0
2025-05-06 10:50:00,217.28,217.29,216.28,216.59,7149.0,216.2131,216.2231,215.218,215.5265,7149.0
2025-05-06 11:00:00,216.61,216.89,216.57,216.83,4990.0,215.5464,215.825,215.5066,215.7653,4990.0
2025-05-06 11:10:00,216.86,216.96,216.61,216.77,9314.0,215.7952,215.8947,215.5464,215.7056,9314.0
2025-05-06 11:20:00,216.77,217.33,216.76,216.83,17542.0,215.7056,216.2629,215.6957,215.7653,17542.0
2025-05-06 11:30:00,216.82,217.12,216.67,216.78,6280.0,215.7554,216.0539,215.6061,215.7156,6280.0
2025-05-06 11:40:00,216.75,216.99,216.58,216.58,6755.0,215.6857,215.9245,215.5166,215.5166,6755.0
2025-05-06 11:50:00,216.61,216.72,216.04,216.2,5895.0,215.5464,215.6559,214.9792,215.1384,5895.0
2025-05-06 12:00:00,216.17,216.17,215.72,215.95,7342.0,215.1086,215.1086,214.6608,214.8896,7342.0
2025-05-06 12:10:00,215.96,216.58,215.96,216.0,18353.0,214.8996,215.5166,214.8996,214.9394,18353.0
2025-05-06 12:20:00,216.06,216.06,215.52,215.53,11904.0,214.9991,214.9991,214.4618,214.4717,11904.0
2025-05-06 12:30:00,215.64,216.13,215.51,215.9,17453.0,214.5812,215.0688,214.4518,214.8399,17453.0
2025-05-06 12:40:00,215.89,216.03,215.52,215.7,8324.0,214.8299,214.9693,214.4618,214.6409,8324.0
2025-05-06 12:50:00,215.7,215.95,215.66,215.76,10984.0,214.6409,214.8896,214.6011,214.7006,10984.0
2025-05-06 13:00:00,215.76,216.21,215.68,216.04,24723.0,214.7006,215.1484,214.621,214.9792,24723.0
2025-05-06 13:10:00,216.04,216.37,215.94,216.26,12663.0,214.9792,215.3076,214.8797,215.1981,12663.0
2025-05-06 13:20:00,216.11,216.16,215.96,215.99,7079.0,215.0489,215.0986,214.8996,214.9294,7079.0
2025-05-06 13:30:00,215.98,216.04,214.91,214.91,32778.0,214.9195,214.9792,213.8548,213.8548,32778.0
2025-05-06 13:40:00,214.9,215.14,214.79,214.99,17509.0,213.8448,214.0836,213.7353,213.9344,17509.0
2025-05-06 13:50:00,215.04,215.13,214.34,214.46,41095.0,213.9841,214.0737,213.2876,213.407,41095.0
2025-05-06 14:00:00,214.49,215.11,214.38,214.8,18120.0,213.4368,214.0538,213.3274,213.7453,18120.0
2025-05-06 14:10:00,214.8,214.96,214.67,214.93,9488.0,213.7453,213.9045,213.6159,213.8747,9488.0
2025-05-06 14:20:00,214.94,215.51,214.94,215.51,8089.0,213.8846,214.4518,213.8846,214.4518,8089.0
2025-05-06 14:30:00,215.6,216.23,215.58,216.18,13151.0,214.5414,215.1683,214.5215,215.1185,13151.0
2025-05-06 14:40:00,216.18,216.4,216.01,216.33,15564.0,215.1185,215.3374,214.9494,215.2678,15564.0
2025-05-06 14:50:00,216.28,216.43,216.09,216.4,14107.0,215.218,215.3673,215.029,215.3374,14107.0
2025-05-06 15:00:00,216.2,216.2,215.74,215.93,9640.0,215.1384,215.1384,214.6807,214.8697,9640.0
2025-05-06 15:10:00,216.03,216.61,215.97,216.37,7717.0,214.9693,215.5464,214.9095,215.3076,7717.0
2025-05-06 15:20:00,216.43,216.81,216.39,216.71,6862.0,215.3673,215.7454,215.3275,215.6459,6862.0
2025-05-06 15:30:00,216.76,217.09,216.76,216.89,13935.0,215.6957,216.024,215.6957,215.825,13935.0
2025-05-06 15:40:00,216.96,217.05,216.74,217.02,17301.0,215.8947,215.9842,215.6758,215.9544,17301.0
2025-05-06 15:50:00,216.85,216.96,216.16,216.16,68713.0,215.7852,215.8947,215.0986,215.0986,68713.0
2025-05-07 09:30:00,215.39,218.15,214.52,217.53,41502.0,214.3324,217.0788,213.4667,216.4619,41502.0
2025-05-07 09:40:00,217.52,217.79,216.88,217.35,18844.0,216.4519,216.7206,215.8151,216.2828,18844.0
2025-05-07 09:50:00,217.35,217.72,217.17,217.52,22354.0,216.2828,216.651,216.1037,216.4519,22354.0
2025-05-07 10:00:00,217.53,218.31,217.35,218.2,29862.0,216.4619,217.2381,216.2828,217.1286,29862.0
2025-05-07 10:10:00,218.26,218.42,217.43,217.54,30132.0,217.1883,217.3475,216.3624,216.4718,30132.0
2025-05-07 10:20:00,217.6,217.78,216.52,216.66,31685.0,216.5315,216.7107,215.4568,215.5962,31685.0
2025-05-07 10:30:00,216.74,216.8,216.14,216.2,20425.0,215.6758,215.7355,215.0787,215.1384,20425.0
2025-05-07 10:40:00,216.17,217.0,216.16,216.92,9681.0,215.1086,215.9345,215.0986,215.8549,9681.0
2025-05-07 10:50:00,216.93,216.98,216.58,216.98,4983.0,215.8648,215.9146,215.5166,215.9146,4983.0
2025-05-07 11:00:00,216.88,217.37,216.63,217.23,8390.0,215.8151,216.3027,215.5663,216.1634,8390.0
2025-05-07 11:10:00,217.15,217.37,216.88,217.31,7101.0,216.0838,216.3027,215.8151,216.243,7101.0
2025-05-07 11:20:00,217.31,217.68,217.23,217.68,9954.0,216.243,216.6112,216.1634,216.6112,9954.0
2025-05-07 11:30:00,217.74,218.83,217.7,218.69,47233.0,216.6709,217.7555,216.6311,217.6162,47233.0
2025-05-07 11:40:00,218.69,218.7,217.96,218.06,14118.0,217.6162,217.6261,216.8898,216.9893,14118.0
2025-05-07 11:50:00,218.06,218.42,218.06,218.41,5575.0,216.9893,217.3475,216.9893,217.3376,5575.0
2025-05-07 12:00:00,218.38,218.38,217.59,217.61,9826.0,217.3077,217.3077,216.5216,216.5415,9826.0
2025-05-07 12:10:00,217.77,218.55,217.59,218.55,8324.0,216.7007,217.4769,216.5216,217.4769,8324.0
2025-05-07 12:20:00,218.48,218.58,218.32,218.42,8397.0,217.4072,217.5067,217.248,217.3475,8397.0
2025-05-07 12:30:00,218.42,219.09,218.38,219.01,13931.0,217.3475,218.0142,217.3077,217.9346,13931.0
2025-05-07 12:40:00,219.16,219.27,219.04,219.25,11884.0,218.0839,218.1933,217.9645,218.1734,11884.0
2025-05-07 12:50:00,219.25,219.57,219.19,219.48,6566.0,218.1734,218.4919,218.1137,218.4023,6566.0
2025-05-07 13:00:00,219.41,219.71,219.33,219.66,24042.0,218.3327,218.6312,218.253,218.5814,24042.0
2025-05-07 13:10:00,219.66,219.73,219.37,219.49,9638.0,218.5814,218.6511,218.2929,218.4123,9638.0
2025-05-07 13:20:00,219.48,219.82,219.48,219.71,5293.0,218.4023,218.7406,218.4023,218.6312,5293.0
2025-05-07 13:30:00,219.76,219.91,219.46,219.55,6629.0,218.6809,218.8302,218.3824,218.472,6629.0
2025-05-07 13:40:00,219.5,219.57,219.19,219.25,17270.0,218.4222,218.4919,218.1137,218.1734,17270.0
2025-05-07 13:50:00,219.2,219.34,218.4,218.57,25269.0,218.1237,218.263,217.3276,217.4968,25269.0
2025-05-07 14:00:00,218.69,219.21,217.78,218.14,20980.0,217.6162,218.1336,216.7107,217.0689,20980.0
2025-05-07 14:10:00,217.95,218.43,217.5,217.5,21080.0,216.8798,217.3575,216.432,216.432,21080.0
2025-05-07 14:20:00,217.57,218.14,217.5,217.85,23750.0,216.5017,217.0689,216.432,216.7803,23750.0
2025-05-07 14:30:00,217.83,218.57,217.83,218.37,12556.0,216.7604,217.4968,216.7604,217.2978,12556.0
2025-05-07 14:40:00,218.4,218.42,217.53,217.71,13394.0,217.3276,217.3475,216.4619,216.641,13394.0
2025-05-07 14:50:00,217.81,218.58,217.62,218.51,7074.0,216.7405,217.5067,216.5514,217.4371,7074.0
2025-05-07 15:00:00,218.53,218.73,218.32,218.62,11628.0,217.457,217.656,217.248,217.5465,11628.0
2025-05-07 15:10:00,218.64,218.64,218.26,218.56,12267.0,217.5664,217.5664,217.1883,217.4868,12267.0
2025-05-07 15:20:00,218.56,218.57,217.86,217.86,13392.0,217.4868,217.4968,216.7903,216.7903,13392.0
2025-05-07 15:30:00,217.87,218.02,217.59,217.68,16747.0,216.8002,216.9495,216.5216,216.6112,16747.0
2025-05-07 15:40:00,217.76,218.4,217.57,217.78,23066.0,216.6908,217.3276,216.5017,216.7107,23066.0
2025-05-07 15:50:00,217.68,218.17,217.41,218.0,104909.0,216.6112,217.0987,216.3425,216.9296,104909.0
2025-05-08 09:30:00,220.05,220.05,218.24,218.5,13439.0,218.9695,218.9695,217.1684,217.4271,13439.0
2025-05-08 09:40:00,218.55,219.26,218.55,219.13,4433.0,217.4769,218.1834,217.4769,218.054,4433.0
2025-05-08 09:50:00,219.03,219.09,218.22,218.22,3868.0,217.9545,218.0142,217.1485,217.1485,3868.0
2025-05-08 10:00:00,218.16,218.16,216.91,216.97,9160.0,217.0888,217.0888,215.8449,215.9046,9160.0
2025-05-08 10:10:00,216.98,217.78,216.66,217.76,10107.0,215.9146,216.7107,215.5962,216.6908,10107.0
2025-05-08 10:20:00,217.9,218.43,217.64,218.27,8267.0,216.8301,217.3575,216.5713,217.1983,8267.0
2025-05-08 10:30:00,218.39,218.69,217.7,217.85,7341.0,217.3177,217.6162,216.6311,216.7803,7341.0
2025-05-08 10:40:00,217.85,218.21,217.71,217.79,14000.0,216.7803,217.1385,216.641,216.7206,14000.0
2025-05-08 10:50:00,217.99,218.22,217.64,217.66,6126.0,216.9196,217.1485,216.5713,216.5912,6126.0
2025-05-08 11:00:00,217.56,218.21,217.51,218.21,9070.0,216.4917,217.1385,216.442,217.1385,9070.0
2025-05-08 11:10:00,218.11,218.68,218.11,218.6,8954.0,217.039,217.6062,217.039,217.5266,8954.0
2025-05-08 11:20:00,218.59,218.82,218.49,218.66,8974.0,217.5167,217.7456,217.4172,217.5863,8974.0
2025-05-08 11:30:00,218.63,219.02,218.38,219.02,8028.0,217.5565,217.9446,217.3077,217.9446,8028.0
2025-05-08 11:40:00,219.09,219.62,219.09,219.62,8016.0,218.0142,218.5416,218.0142,218.5416,8016.0
2025-05-08 11:50:00,219.67,219.75,219.4,219.53,12773.0,218.5914,218.671,218.3227,218.4521,12773.0
2025-05-08 12:00:00,219.55,219.98,219.49,219.98,5626.0,218.472,218.8999,218.4123,218.8999,5626.0
2025-05-08 12:10:00,220.06,220.42,219.84,220.42,6330.0,218.9795,219.3377,218.7605,219.3377,6330.0
2025-05-08 12:20:00,220.42,220.58,220.02,220.11,16203.0,219.3377,219.4969,218.9397,219.0292,16203.0
2025-05-08 12:30:00,220.11,220.39,220.04,220.27,9153.0,219.0292,219.3078,218.9596,219.1884,9153.0
2025-05-08 12:40:00,220.28,220.83,220.17,220.83,5821.0,219.1984,219.7457,219.0889,219.7457,5821.0
2025-05-08 12:50:00,220.85,220.96,220.57,220.59,8809.0,219.7656,219.875,219.487,219.5069,8809.0
2025-05-08 13:00:00,220.6,220.64,219.92,219.96,5644.0,219.5168,219.5566,218.8402,218.88,5644.0
2025-05-08 13:10:00,219.79,220.14,219.79,219.92,15534.0,218.7108,219.0591,218.7108,218.8402,15534.0
2025-05-08 13:20:00,219.92,220.19,219.91,220.07,4532.0,218.8402,219.1088,218.8302,218.9894,4532.0
2025-05-08 13:30:00,220.05,220.11,219.61,219.86,5018.0,218.9695,219.0292,218.5317,218.7804,5018.0
2025-05-08 13:40:00,219.82,219.96,219.63,219.7,3677.0,218.7406,218.88,218.5516,218.6212,3677.0
2025-05-08 13:50:00,219.76,219.81,219.09,219.3,9424.0,218.6809,218.7307,218.0142,218.2232,9424.0
2025-05-08 14:00:00,219.34,219.54,219.18,219.3,4046.0,218.263,218.462,218.1038,218.2232,4046.0
2025-05-08 14:10:00,219.4,219.58,219.24,219.27,6967.0,218.3227,218.5018,218.1635,218.1933,6967.0
2025-05-08 14:20:00,219.23,219.33,219.08,219.09,5989.0,218.1535,218.253,218.0043,218.0142,5989.0
2025-05-08 14:30:00,219.09,219.48,219.04,219.04,8650.0,218.0142,218.4023,217.9645,217.9645,8650.0
2025-05-08 14:40:00,219.04,219.51,219.04,219.46,17407.0,217.9645,218.4322,217.9645,218.3824,17407.0
2025-05-08 14:50:00,219.31,219.42,219.17,219.36,14819.0,218.2331,218.3426,218.0938,218.2829,14819.0
2025-05-08 15:00:00,219.33,219.33,218.98,219.06,8143.0,218.253,218.253,217.9048,217.9844,8143.0
2025-05-08 15:10:00,219.05,219.14,218.89,219.14,8996.0,217.9744,218.064,217.8152,218.064,8996.0
2025-05-08 15:20:00,219.17,219.77,219.17,219.76,12043.0,218.0938,218.6909,218.0938,218.6809,12043.0
2025-05-08 15:30:00,219.66,219.68,219.24,219.24,10445.0,218.5814,218.6013,218.1635,218.1635,10445.0
2025-05-08 15:40:00,219.29,219.38,218.83,218.85,17283.0,218.2132,218.3028,217.7555,217.7754,17283.0
2025-05-08 15:50:00,218.92,218.93,217.95,218.44,85601.0,217.8451,217.855,216.8798,217.3674,85601.0
2025-05-09 09:30:00,219.3,219.69,218.0,218.0,41104.0,218.2232,218.6113,216.9296,216.9296,41104.0
2025-05-09 09:40:00,218.24,218.31,218.0,218.16,7904.0,217.1684,217.2381,216.9296,217.0888,7904.0
2025-05-09 09:50:00,218.06,218.33,217.35,217.35,7246.0,216.9893,217.258,216.2828,216.2828,7246.0
2025-05-09 10:00:00,217.42,217.89,217.32,217.64,20068.0,216.3524,216.8201,216.2529,216.5713,20068.0
2025-05-09 10:10:00,217.53,217.54,217.29,217.36,12279.0,216.4619,216.4718,216.2231,216.2927,12279.0
2025-05-09 10:20:00,217.31,217.37,216.58,216.75,17693.0,216.243,216.3027,215.5166,215.6857,17693.0
2025-05-09 10:30:00,216.86,217.03,216.67,217.01,9252.0,215.7952,215.9643,215.6061,215.9444,9252.0
2025-05-09 10:40:00,216.99,217.74,216.99,217.5,3435.0,215.9245,216.6709,215.9245,216.432,3435.0
2025-05-09 10:50:00,217.5,217.5,217.2,217.23,5090.0,216.432,216.432,216.1335,216.1634,5090.0
2025-05-09 11:00:00,217.23,217.5,217.03,217.2,28270.0,216.1634,216.432,215.9643,216.1335,28270.0
2025-05-09 11:10:00,217.2,217.4,217.05,217.26,5101.0,216.1335,216.3325,215.9842,216.1932,5101.0
2025-05-09 11:20:00,217.23,217.36,217.19,217.25,3047.0,216.1634,216.2927,216.1236,216.1833,3047.0
2025-05-09 11:30:00,217.27,217.9,217.27,217.9,3469.0,216.2032,216.8301,216.2032,216.8301,3469.0
2025-05-09 11:40:00,217.76,218.0,217.76,217.91,3012.0,216.6908,216.9296,216.6908,216.84,3012.0
2025-05-09 11:50:00,217.98,218.22,217.94,218.19,2392.0,216.9097,217.1485,216.8699,217.1186,2392.0
2025-05-09 12:00:00,218.1,218.29,217.97,218.21,5082.0,217.0291,217.2182,216.8997,217.1385,5082.0
2025-05-09 12:10:00,217.92,218.14,217.92,218.02,2754.0,216.85,217.0689,216.85,216.9495,2754.0
2025-05-09 12:20:00,218.05,218.27,217.88,217.88,6041.0,216.9793,217.1983,216.8102,216.8102,6041.0
2025-05-09 12:30:00,217.94,218.16,217.88,218.05,5083.0,216.8699,217.0888,216.8102,216.9793,5083.0
2025-05-09 12:40:00,218.04,218.06,217.83,217.94,6606.0,216.9694,216.9893,216.7604,216.8699,6606.0
2025-05-09 12:50:00,217.97,218.38,217.97,218.38,1950.0,216.8997,217.3077,216.8997,217.3077,1950.0
2025-05-09 13:00:00,218.35,218.35,218.14,218.32,3456.0,217.2779,217.2779,217.0689,217.248,3456.0
2025-05-09 13:10:00,218.36,218.55,218.27,218.51,8325.0,217.2878,217.4769,217.1983,217.4371,8325.0
2025-05-09 13:20:00,218.48,218.63,218.36,218.63,5126.0,217.4072,217.5565,217.2878,217.5565,5126.0
2025-05-09 13:30:00,218.65,218.75,218.36,218.73,5120.0,217.5764,217.6759,217.2878,217.656,5120.0
2025-05-09 13:40:00,218.75,219.07,218.75,219.06,20977.0,217.6759,217.9943,217.6759,217.9844,20977.0
2025-05-09 13:50:00,219.03,219.17,218.94,219.07,3463.0,217.9545,218.0938,217.865,217.9943,3463.0
2025-05-09 14:00:00,219.03,219.23,218.92,219.0,24124.0,217.9545,218.1535,217.8451,217.9247,24124.0
2025-05-09 14:10:00,218.93,219.07,218.78,218.88,14559.0,217.855,217.9943,217.7057,217.8053,14559.0
2025-05-09 14:20:00,218.87,219.05,218.86,218.94,12330.0,217.7953,217.9744,217.7854,217.865,12330.0
2025-05-09 14:30:00,218.94,219.15,218.92,219.12,11561.0,217.865,218.0739,217.8451,218.0441,11561.0
2025-05-09 14:40:00,219.2,219.64,219.16,219.64,19404.0,218.1237,218.5615,218.0839,218.5615,19404.0
2025-05-09 14:50:00,219.66,219.72,219.53,219.67,9286.0,218.5814,218.6411,218.4521,218.5914,9286.0
2025-05-09 15:00:00,219.77,220.12,219.71,220.05,10541.0,218.6909,219.0392,218.6312,218.9695,10541.0
2025-05-09 15:10:00,220.05,220.07,219.77,219.86,12544.0,218.9695,218.9894,218.6909,218.7804,12544.0
2025-05-09 15:20:00,219.94,219.95,219.27,219.27,9025.0,218.8601,218.87,218.1933,218.1933,9025.0
2025-05-09 15:30:00,219.22,219.32,218.88,219.02,6236.0,218.1436,218.2431,217.8053,217.9446,6236.0
2025-05-09 15:40:00,218.98,219.09,218.62,218.91,9963.0,217.9048,218.0142,217.5465,217.8351,9963.0
2025-05-09 15:50:00,218.98,219.52,218.81,219.4,57904.0,217.9048,218.4421,217.7356,218.3227,57904.0
2025-05-12 09:30:00,221.71,221.96,215.37,215.97,56463.0,220.6214,220.8701,214.3125,214.9095,56463.0
2025-05-12 09:40:00,215.43,216.93,215.17,216.69,16689.0,214.3722,215.8648,214.1135,215.626,16689.0
2025-05-12 09:50:00,216.5,217.38,216.5,216.69,17480.0,215.4369,216.3126,215.4369,215.626,17480.0
2025-05-12 10:00:00,216.64,217.38,216.6,216.95,14075.0,215.5763,216.3126,215.5365,215.8847,14075.0
2025-05-12 10:10:00,217.21,218.55,217.21,218.17,6423.0,216.1435,217.4769,216.1435,217.0987,6423.0
2025-05-12 10:20:00,218.13,218.13,217.67,217.77,5241.0,217.0589,217.0589,216.6012,216.7007,5241.0
2025-05-12 10:30:00,217.58,218.58,217.37,218.41,12010.0,216.5116,217.5067,216.3027,217.3376,12010.0
2025-05-12 10:40:00,218.4,218.67,218.04,218.54,15877.0,217.3276,217.5963,216.9694,217.4669,15877.0
2025-05-12 10:50:00,218.54,218.91,217.88,217.89,9729.0,217.4669,217.8351,216.8102,216.8201,9729.0
2025-05-12 11:00:00,217.88,218.41,217.76,218.25,11948.0,216.8102,217.3376,216.6908,217.1784,11948.0
2025-05-12 11:10:00,218.19,218.52,217.94,218.24,6573.0,217.1186,217.447,216.8699,217.1684,6573.0
2025-05-12 11:20:00,218.17,218.25,217.33,217.34,7006.0,217.0987,217.1784,216.2629,216.2728,7006.0
2025-05-12 11:30:00,217.34,217.66,217.15,217.35,9750.0,216.2728,216.5912,216.0838,216.2828,9750.0
2025-05-12 11:40:00,217.4,217.53,217.08,217.31,8699.0,216.3325,216.4619,216.0141,216.243,8699.0
2025-05-12 11:50:00,217.23,217.43,217.08,217.33,3171.0,216.1634,216.3624,216.0141,216.2629,3171.0
2025-05-12 12:00:00,217.34,217.7,217.27,217.35,11437.0,216.2728,216.6311,216.2032,216.2828,11437.0
2025-05-12 12:10:00,217.49,217.61,217.11,217.27,6243.0,216.4221,216.5415,216.0439,216.2032,6243.0
2025-05-12 12:20:00,217.28,217.42,216.96,217.1,9611.0,216.2131,216.3524,215.8947,216.034,9611.0
2025-05-12 12:30:00,217.03,217.25,216.57,216.73,8859.0,215.9643,216.1833,215.5066,215.6658,8859.0
2025-05-12 12:40:00,216.74,217.4,216.69,217.22,5103.0,215.6758,216.3325,215.626,216.1534,5103.0
2025-05-12 12:50:00,217.15,217.35,217.14,217.33,6279.0,216.0838,216.2828,216.0738,216.2629,6279.0
2025-05-12 13:00:00,217.41,218.12,217.35,218.01,9766.0,216.3425,217.049,216.2828,216.9395,9766.0
2025-05-12 13:10:00,217.95,217.95,217.63,217.73,4385.0,216.8798,216.8798,216.5614,216.6609,4385.0
2025-05-12 13:20:00,217.83,217.91,217.59,217.65,4116.0,216.7604,216.84,216.5216,216.5813,4116.0
2025-05-12 13:30:00,217.66,217.73,217.37,217.48,6213.0,216.5912,216.6609,216.3027,216.4121,6213.0
2025-05-12 13:40:00,217.45,217.73,217.45,217.49,3931.0,216.3823,216.6609,216.3823,216.4221,3931.0
2025-05-12 13:50:00,217.48,217.73,217.09,217.09,8929.0,216.4121,216.6609,216.024,216.024,8929.0
2025-05-12 14:00:00,217.2,217.6,217.2,217.42,7143.0,216.1335,216.5315,216.1335,216.3524,7143.0
2025-05-12 14:10:00,217.53,217.58,217.37,217.49,4889.0,216.4619,216.5116,216.3027,216.4221,4889.0
2025-05-12 14:20:00,217.55,217.75,217.35,217.65,5979.0,216.4818,216.6808,216.2828,216.5813,5979.0
2025-05-12 14:30:00,217.82,217.93,217.68,217.78,5156.0,216.7505,216.8599,216.6112,216.7107,5156.0
2025-05-12 14:40:00,217.83,218.03,217.77,217.81,7384.0,216.7604,216.9594,216.7007,216.7405,7384.0
2025-05-12 14:50:00,217.87,218.36,217.66,218.35,6609.0,216.8002,217.2878,216.5912,217.2779,6609.0
2025-05-12 15:00:00,218.38,218.58,218.16,218.41,7514.0,217.3077,217.5067,217.0888,217.3376,7514.0
2025-05-12 15:10:00,218.5,218.85,218.26,218.62,13629.0,217.4271,217.7754,217.1883,217.5465,13629.0
2025-05-12 15:20:00,218.61,218.81,218.34,218.56,16760.0,217.5366,217.7356,217.2679,217.4868,16760.0
2025-05-12 15:30:00,218.6,219.08,218.53,218.8,15233.0,217.5266,218.0043,217.457,217.7257,15233.0
2025-05-12 15:40:00,218.85,218.87,218.57,218.76,30803.0,217.7754,217.7953,217.4968,217.6858,30803.0
2025-05-12 15:50:00,218.62,219.31,218.57,219.0,81051.0,217.5465,218.2331,217.4968,217.9247,81051.0
2025-05-13 09:30:00,218.8,219.36,218.32,219.29,30955.0,217.7257,218.2829,217.248,218.2132,30955.0
2025-05-13 09:40:00,219.06,219.38,218.69,218.98,11288.0,217.9844,218.3028,217.6162,217.9048,11288.0
2025-05-13 09:50:00,218.93,218.94,217.42,218.15,10546.0,217.855,217.865,216.3524,217.0788,10546.0
2025-05-13 10:00:00,218.22,218.7,217.98,218.7,8705.0,217.1485,217.6261,216.9097,217.6261,8705.0
2025-05-13 10:10:00,218.71,219.16,218.62,218.98,3557.0,217.6361,218.0839,217.5465,217.9048,3557.0
2025-05-13 10:20:00,219.08,219.17,218.56,218.75,7940.0,218.0043,218.0938,217.4868,217.6759,7940.0
2025-05-13 10:30:00,218.73,218.91,217.8,218.21,8549.0,217.656,217.8351,216.7306,217.1385,8549.0
2025-05-13 10:40:00,218.31,218.37,217.98,218.21,3050.0,217.2381,217.2978,216.9097,217.1385,3050.0
2025-05-13 10:50:00,218.23,218.27,217.97,218.09,6574.0,217.1585,217.1983,216.8997,217.0191,6574.0
2025-05-13 11:00:00,218.21,218.49,218.11,218.17,10476.0,217.1385,217.4172,217.039,217.0987,10476.0
2025-05-13 11:10:00,218.07,218.17,217.84,218.17,12270.0,216.9992,217.0987,216.7704,217.0987,12270.0
2025-05-13 11:20:00,218.18,219.4,218.18,218.98,15698.0,217.1087,218.3227,217.1087,217.9048,15698.0
2025-05-13 11:30:00,218.96,219.23,218.87,218.95,4311.0,217.8849,218.1535,217.7953,217.8749,4311.0
2025-05-13 11:40:00,219.04,219.06,218.53,218.61,6352.0,217.9645,217.9844,217.457,217.5366,6352.0
2025-05-13 11:50:00,218.54,218.54,217.95,218.14,7617.0,217.4669,217.4669,216.8798,217.0689,7617.0
2025-05-13 12:00:00,218.11,218.28,218.01,218.01,4042.0,217.039,217.2082,216.9395,216.9395,4042.0
2025-05-13 12:10:00,218.13,218.14,217.89,217.91,4753.0,217.0589,217.0689,216.8201,216.84,4753.0
2025-05-13 12:20:00,217.88,218.2,217.76,218.2,9171.0,216.8102,217.1286,216.6908,217.1286,9171.0
2025-05-13 12:30:00,218.17,218.56,218.17,218.32,5690.0,217.0987,217.4868,217.0987,217.248,5690.0
2025-05-13 12:40:00,218.3,218.48,218.23,218.3,6199.0,217.2281,217.4072,217.1585,217.2281,6199.0
2025-05-13 12:50:00,218.12,218.35,217.92,218.17,7069.0,217.049,217.2779,216.85,217.0987,7069.0
2025-05-13 13:00:00,218.22,218.4,218.07,218.09,5135.0,217.1485,217.3276,216.9992,217.0191,5135.0
2025-05-13 13:10:00,218.08,218.15,217.97,218.03,4441.0,217.0092,217.0788,216.8997,216.9594,4441.0
2025-05-13 13:20:00,218.03,218.62,218.02,218.56,10243.0,216.9594,217.5465,216.9495,217.4868,10243.0
2025-05-13 13:30:00,218.56,218.88,218.51,218.55,6813.0,217.4868,217.8053,217.4371,217.4769,6813.0
2025-05-13 13:40:00,218.44,218.49,218.15,218.22,6838.0,217.3674,217.4172,217.0788,217.1485,6838.0
2025-05-13 13:50:00,218.18,218.31,218.02,218.1,6797.0,217.1087,217.2381,216.9495,217.0291,6797.0
2025-05-13 14:00:00,218.16,218.28,217.93,218.14,5159.0,217.0888,217.2082,216.8599,217.0689,5159.0
2025-05-13 14:10:00,218.19,218.46,218.16,218.43,8116.0,217.1186,217.3873,217.0888,217.3575,8116.0
2025-05-13 14:20:00,218.44,218.54,218.33,218.48,6820.0,217.3674,217.4669,217.258,217.4072,6820.0
2025-05-13 14:30:00,218.5,218.7,218.43,218.54,9906.0,217.4271,217.6261,217.3575,217.4669,9906.0
2025-05-13 14:40:00,218.54,218.55,218.36,218.44,10946.0,217.4669,217.4769,217.2878,217.3674,10946.0
2025-05-13 14:50:00,218.42,218.75,218.29,218.69,11724.0,217.3475,217.6759,217.2182,217.6162,11724.0
2025-05-13 15:00:00,218.74,218.75,218.48,218.63,8297.0,217.6659,217.6759,217.4072,217.5565,8297.0
2025-05-13 15:10:00,218.62,218.9,218.62,218.73,9851.0,217.5465,217.8252,217.5465,217.656,9851.0
2025-05-13 15:20:00,218.73,219.33,218.72,219.24,19576.0,217.656,218.253,217.646,218.1635,19576.0
2025-05-13 15:30:00,219.29,219.64,219.27,219.64,32600.0,218.2132,218.5615,218.1933,218.5615,32600.0
2025-05-13 15:40:00,219.66,219.73,219.07,219.21,55192.0,218.5814,218.6511,217.9943,218.1336,55192.0
2025-05-13 15:50:00,219.0,219.08,218.29,218.38,100791.0,217.9247,218.0043,217.2182,217.3077,100791.0
2025-05-14 09:30:00,218.6,219.66,215.8,216.08,34853.0,217.5266,218.5814,214.7404,215.019,34853.0
2025-05-14 09:40:00,216.08,216.16,215.0,215.29,22206.0,215.019,215.0986,213.9443,214.2329,22206.0
2025-05-14 09:50:00,215.38,215.83,215.19,215.48,13716.0,214.3224,214.7702,214.1334,214.422,13716.0
2025-05-14 10:00:00,215.69,215.78,214.56,214.69,10696.0,214.6309,214.7205,213.5065,213.6358,10696.0
2025-05-14 10:10:00,214.64,215.07,214.1,215.07,17785.0,213.5861,214.014,213.0487,214.014,17785.0
2025-05-14 10:20:00,215.25,215.66,215.25,215.5,11658.0,214.1931,214.6011,214.1931,214.4419,11658.0
2025-05-14 10:30:00,215.49,215.85,215.42,215.85,7487.0,214.4319,214.7901,214.3622,214.7901,7487.0
2025-05-14 10:40:00,215.79,216.16,215.5,216.16,42409.0,214.7304,215.0986,214.4419,215.0986,42409.0
2025-05-14 10:50:00,216.23,216.38,215.94,216.31,7605.0,215.1683,215.3175,214.8797,215.2479,7605.0
2025-05-14 11:00:00,216.31,216.35,215.78,215.8,23529.0,215.2479,215.2877,214.7205,214.7404,23529.0
2025-05-14 11:10:00,215.95,216.25,215.89,216.02,7481.0,214.8896,215.1882,214.8299,214.9593,7481.0
2025-05-14 11:20:00,216.12,216.61,216.12,216.51,10059.0,215.0588,215.5464,215.0588,215.4469,10059.0
2025-05-14 11:30:00,216.51,216.89,216.23,216.88,8925.0,215.4469,215.825,215.1683,215.8151,8925.0
2025-05-14 11:40:00,216.78,216.93,216.43,216.93,5074.0,215.7156,215.8648,215.3673,215.8648,5074.0
2025-05-14 11:50:00,216.82,217.25,216.76,217.11,4450.0,215.7554,216.1833,215.6957,216.0439,4450.0
2025-05-14 12:00:00,217.1,217.23,217.04,217.11,6547.0,216.034,216.1634,215.9743,216.0439,6547.0
2025-05-14 12:10:00,217.17,217.17,216.88,217.02,5956.0,216.1037,216.1037,215.8151,215.9544,5956.0
2025-05-14 12:20:00,217.03,217.05,216.76,216.79,5993.0,215.9643,215.9842,215.6957,215.7255,5993.0
2025-05-14 12:30:00,216.76,217.25,216.64,217.08,12083.0,215.6957,216.1833,215.5763,216.0141,12083.0
2025-05-14 12:40:00,217.04,217.65,216.89,217.55,20225.0,215.9743,216.5813,215.825,216.4818,20225.0
2025-05-14 12:50:00,217.59,218.03,217.21,217.73,42605.0,216.5216,216.9594,216.1435,216.6609,42605.0
2025-05-14 13:00:00,217.68,218.46,217.59,218.19,17647.0,216.6112,217.3873,216.5216,217.1186,17647.0
2025-05-14 13:10:00,218.19,218.55,218.07,218.28,12083.0,217.1186,217.4769,216.9992,217.2082,12083.0
2025-05-14 13:20:00,218.28,218.36,218.04,218.06,6485.0,217.2082,217.2878,216.9694,216.9893,6485.0
2025-05-14 13:30:00,218.06,218.31,217.92,218.05,6408.0,216.9893,217.2381,216.85,216.9793,6408.0
2025-05-14 13:40:00,218.06,218.06,216.6,217.09,14775.0,216.9893,216.9893,215.5365,216.024,14775.0
2025-05-14 13:50:00,216.92,217.36,216.91,217.31,6839.0,215.8549,216.2927,215.8449,216.243,6839.0
2025-05-14 14:00:00,217.21,217.71,217.1,217.59,4431.0,216.1435,216.641,216.034,216.5216,4431.0
2025-05-14 14:10:00,217.57,218.01,217.57,218.01,6151.0,216.5017,216.9395,216.5017,216.9395,6151.0
2025-05-14 14:20:00,218.03,218.24,217.76,218.03,15570.0,216.9594,217.1684,216.6908,216.9594,15570.0
2025-05-14 14:30:00,218.04,218.48,218.04,218.37,6758.0,216.9694,217.4072,216.9694,217.2978,6758.0
2025-05-14 14:40:00,218.37,218.84,218.37,218.84,12029.0,217.2978,217.7655,217.2978,217.7655,12029.0
2025-05-14 14:50:00,218.83,218.9,218.65,218.79,13054.0,217.7555,217.8252,217.5764,217.7157,13054.0
2025-05-14 15:00:00,218.8,218.89,218.53,218.66,11822.0,217.7257,217.8152,217.457,217.5863,11822.0
2025-05-14 15:10:00,218.65,218.93,218.61,218.92,21247.0,217.5764,217.855,217.5366,217.8451,21247.0
2025-05-14 15:20:00,218.83,219.14,218.64,219.1,18527.0,217.7555,218.064,217.5664,218.0242,18527.0
2025-05-14 15:30:00,219.08,219.21,218.84,219.01,32746.0,218.0043,218.1336,217.7655,217.9346,32746.0
2025-05-14 15:40:00,219.05,219.43,219.01,219.34,75021.0,217.9744,218.3526,217.9346,218.263,75021.0
2025-05-14 15:50:00,219.34,220.11,219.23,219.84,269363.0,218.263,219.0292,218.1535,218.7605,269363.0
2025-05-15 09:30:00,221.88,222.22,220.86,221.31,33230.0,220.7905,221.1289,219.7755,220.2233,33230.0
2025-05-15 09:40:00,221.66,222.48,221.27,222.18,9506.0,220.5716,221.3876,220.1835,221.0891,9506.0
2025-05-15 09:50:00,222.64,222.74,222.0,222.63,18428.0,221.5468,221.6463,220.9099,221.5368,18428.0
2025-05-15 10:00:00,222.64,223.74,222.51,223.6,16994.0,221.5468,222.6414,221.4174,222.5021,16994.0
2025-05-15 10:10:00,223.59,224.03,223.18,223.32,63514.0,222.4921,222.93,222.0841,222.2235,63514.0
2025-05-15 10:20:00,223.3,223.31,222.97,223.26,15514.0,222.2036,222.2135,221.8752,222.1638,15514.0
2025-05-15 10:30:00,223.15,223.36,222.64,223.14,30743.0,222.0543,222.2633,221.5468,222.0443,30743.0
2025-05-15 10:40:00,223.25,223.25,222.69,222.92,15400.0,222.1538,222.1538,221.5966,221.8254,15400.0
2025-05-15 10:50:00,222.92,223.75,222.91,223.68,26062.0,221.8254,222.6513,221.8155,222.5817,26062.0
2025-05-15 11:00:00,223.75,223.82,223.39,223.59,33827.0,222.6513,222.721,222.2931,222.4921,33827.0
2025-05-15 11:10:00,223.59,223.91,223.03,223.14,14048.0,222.4921,222.8106,221.9349,222.0443,14048.0
2025-05-15 11:20:00,223.19,223.69,223.02,223.06,12822.0,222.0941,222.5916,221.9249,221.9647,12822.0
2025-05-15 11:30:00,223.06,223.8,223.04,223.47,23375.0,221.9647,222.7011,221.9448,222.3727,23375.0
2025-05-15 11:40:00,223.54,223.59,223.27,223.59,9961.0,222.4424,222.4921,222.1737,222.4921,9961.0
2025-05-15 11:50:00,223.58,223.95,223.47,223.81,8394.0,222.4822,222.8504,222.3727,222.7111,8394.0
2025-05-15 12:00:00,223.84,224.19,223.68,223.83,13614.0,222.7409,223.0892,222.5817,222.731,13614.0
2025-05-15 12:10:00,223.99,224.13,223.77,223.93,11110.0,222.8902,223.0295,222.6712,222.8305,11110.0
2025-05-15 12:20:00,223.93,223.94,223.66,223.69,7084.0,222.8305,222.8404,222.5618,222.5916,7084.0
2025-05-15 12:30:00,223.75,223.96,223.75,223.87,5812.0,222.6513,222.8603,222.6513,222.7708,5812.0
2025-05-15 12:40:00,223.99,224.27,223.81,224.27,6052.0,222.8902,223.1688,222.7111,223.1688,6052.0
2025-05-15 12:50:00,224.2,224.34,223.97,223.97,9280.0,223.0991,223.2384,222.8703,222.8703,9280.0
2025-05-15 13:00:00,224.01,224.44,224.0,224.24,9930.0,222.9101,223.338,222.9001,223.1389,9930.0
2025-05-15 13:10:00,224.24,224.33,223.99,224.06,12920.0,223.1389,223.2285,222.8902,222.9598,12920.0
2025-05-15 13:20:00,224.14,224.45,224.13,224.41,10954.0,223.0394,223.3479,223.0295,223.3081,10954.0
2025-05-15 13:30:00,224.41,224.55,224.21,224.46,13211.0,223.3081,223.4474,223.1091,223.3579,13211.0
2025-05-15 13:40:00,224.46,224.46,224.09,224.13,19929.0,223.3579,223.3579,222.9897,223.0295,19929.0
2025-05-15 13:50:00,224.19,224.48,224.05,224.17,11982.0,223.0892,223.3778,222.9499,223.0693,11982.0
2025-05-15 14:00:00,224.17,224.4,224.03,224.28,5249.0,223.0693,223.2982,222.93,223.1787,5249.0
2025-05-15 14:10:00,224.28,224.69,224.17,224.66,11167.0,223.1787,223.5867,223.0693,223.5569,11167.0
2025-05-15 14:20:00,224.66,224.94,224.58,224.8,14193.0,223.5569,223.8355,223.4773,223.6962,14193.0
2025-05-15 14:30:00,224.8,225.16,224.79,225.12,5970.0,223.6962,224.0544,223.6862,224.0146,5970.0
2025-05-15 14:40:00,225.23,225.55,225.12,225.55,12231.0,224.1241,224.4425,224.0146,224.4425,12231.0
2025-05-15 14:50:00,225.46,225.91,225.23,225.78,15812.0,224.3529,224.8007,224.1241,224.6714,15812.0
2025-05-15 15:00:00,225.78,226.17,225.62,226.07,15717.0,224.6714,225.0595,224.5122,224.96,15717.0
2025-05-15 15:10:00,226.01,226.37,225.91,226.3,12532.0,224.9002,225.2585,224.8007,225.1888,12532.0
2025-05-15 15:20:00,226.3,226.59,226.13,226.5,27447.0,225.1888,225.4774,225.0197,225.3878,27447.0
2025-05-15 15:30:00,226.53,226.71,226.24,226.45,47918.0,225.4177,225.5968,225.1291,225.3381,47918.0
2025-05-15 15:40:00,226.42,226.92,226.24,226.84,24430.0,225.3082,225.8058,225.1291,225.7262,24430.0
2025-05-15 15:50:00,226.77,227.14,226.6,226.91,154427.0,225.6565,226.0247,225.4874,225.7958,154427.0
2025-05-16 09:30:00,228.11,229.54,226.47,226.97,64674.0,226.9899,228.4129,225.358,225.8555,64674.0
2025-05-16 09:40:00,226.92,227.86,226.9,227.46,18369.0,225.8058,226.7412,225.7859,226.3431,18369.0
2025-05-16 09:50:00,227.46,227.69,226.99,227.11,9753.0,226.3431,226.572,225.8754,225.9948,9753.0
2025-05-16 10:00:00,227.06,227.41,226.61,226.96,14195.0,225.9451,226.2934,225.4973,225.8456,14195.0
2025-05-16 10:10:00,227.26,228.59,227.22,228.51,13081.0,226.1441,227.4676,226.1043,227.388,13081.0
2025-05-16 10:20:00,228.46,229.2,228.45,228.69,18299.0,227.3382,228.0746,227.3283,227.5671,18299.0
2025-05-16 10:30:00,228.87,229.24,228.82,228.85,14462.0,227.7462,228.1144,227.6965,227.7263,14462.0
2025-05-16 10:40:00,228.97,229.64,228.97,229.29,18858.0,227.8457,228.5124,227.8457,228.1641,18858.0
2025-05-16 10:50:00,229.44,229.5,228.58,228.58,24425.0,228.3134,228.3731,227.4576,227.4576,24425.0
2025-05-16 11:00:00,228.55,229.25,228.55,229.16,26122.0,227.4278,228.1243,227.4278,228.0348,26122.0
2025-05-16 11:10:00,229.21,229.43,229.08,229.42,11943.0,228.0845,228.3035,227.9552,228.2935,11943.0
2025-05-16 11:20:00,229.36,229.36,228.53,228.53,14821.0,228.2338,228.2338,227.4079,227.4079,14821.0
2025-05-16 11:30:00,228.49,228.99,228.44,228.84,13882.0,227.3681,227.8656,227.3183,227.7164,13882.0
2025-05-16 11:40:00,228.83,228.83,228.43,228.56,7553.0,227.7064,227.7064,227.3084,227.4377,7553.0
2025-05-16 11:50:00,228.56,228.9,228.55,228.79,9824.0,227.4377,227.7761,227.4278,227.6666,9824.0
2025-05-16 12:00:00,228.83,229.04,228.68,228.74,13872.0,227.7064,227.9154,227.5571,227.6168,13872.0
2025-05-16 12:10:00,228.8,229.05,228.8,228.99,7866.0,227.6765,227.9253,227.6765,227.8656,7866.0
2025-05-16 12:20:00,228.96,229.31,228.95,229.25,6828.0,227.8358,228.184,227.8258,228.1243,6828.0
2025-05-16 12:30:00,229.28,229.69,229.28,229.46,13094.0,228.1542,228.5622,228.1542,228.3333,13094.0
2025-05-16 12:40:00,229.4,229.45,229.22,229.23,10393.0,228.2736,228.3234,228.0945,228.1044,10393.0
2025-05-16 12:50:00,229.33,229.56,229.26,229.56,9101.0,228.2039,228.4328,228.1343,228.4328,9101.0
2025-05-16 13:00:00,229.48,229.75,229.48,229.75,7394.0,228.3532,228.6219,228.3532,228.6219,7394.0
2025-05-16 13:10:00,229.76,229.76,229.4,229.45,18095.0,228.6318,228.6318,228.2736,228.3234,18095.0
2025-05-16 13:20:00,229.47,229.62,229.39,229.56,9159.0,228.3433,228.4925,228.2637,228.4328,9159.0
2025-05-16 13:30:00,229.6,229.85,229.54,229.59,9667.0,228.4726,228.7214,228.4129,228.4627,9667.0
2025-05-16 13:40:00,229.59,229.78,229.5,229.73,5540.0,228.4627,228.6517,228.3731,228.602,5540.0
2025-05-16 13:50:00,229.74,229.91,229.73,229.83,7597.0,228.6119,228.7811,228.602,228.7015,7597.0
2025-05-16 14:00:00,229.83,229.87,229.71,229.79,11823.0,228.7015,228.7413,228.5821,228.6617,11823.0
2025-05-16 14:10:00,229.74,229.83,229.51,229.83,10717.0,228.6119,228.7015,228.3831,228.7015,10717.0
2025-05-16 14:20:00,229.78,230.18,229.78,229.93,17287.0,228.6517,229.0498,228.6517,228.801,17287.0
2025-05-16 14:30:00,229.92,230.24,229.89,230.16,11840.0,228.7911,229.1095,228.7612,229.0299,11840.0
2025-05-16 14:40:00,230.17,230.22,229.92,230.22,10709.0,229.0398,229.0896,228.7911,229.0896,10709.0
2025-05-16 14:50:00,230.16,230.35,230.0,230.09,11495.0,229.0299,229.2189,228.8707,228.9602,11495.0
2025-05-16 15:00:00,230.09,230.23,229.99,230.19,11431.0,228.9602,229.0995,228.8607,229.0597,11431.0
2025-05-16 15:10:00,230.21,230.39,230.12,230.19,12592.0,229.0796,229.2587,228.9901,229.0597,12592.0
2025-05-16 15:20:00,230.18,230.24,229.74,229.81,30170.0,229.0498,229.1095,228.6119,228.6816,30170.0
2025-05-16 15:30:00,229.81,229.93,229.62,229.68,30564.0,228.6816,228.801,228.4925,228.5522,30564.0
2025-05-16 15:40:00,229.71,230.18,229.71,229.93,19639.0,228.5821,229.0498,228.5821,228.801,19639.0
2025-05-16 15:50:00,229.93,230.47,229.8,230.28,146929.0,228.801,229.3383,228.6716,229.1493,146929.0
2025-05-19 09:30:00,230.15,231.16,229.53,229.94,22765.0,229.0199,230.025,228.403,228.811,22765.0
2025-05-19 09:40:00,230.02,231.07,229.89,230.58,14682.0,228.8906,229.9354,228.7612,229.4478,14682.0
2025-05-19 09:50:00,230.5,231.11,230.09,230.97,12026.0,229.3682,229.9752,228.9602,229.8359,12026.0
2025-05-19 10:00:00,230.93,231.09,230.52,230.55,9014.0,229.7961,229.9553,229.3881,229.418,9014.0
2025-05-19 10:10:00,230.46,230.88,230.41,230.67,14221.0,229.3284,229.7463,229.2786,229.5374,14221.0
2025-05-19 10:20:00,230.54,231.48,230.54,231.48,13281.0,229.408,230.3434,229.408,230.3434,13281.0
2025-05-19 10:30:00,231.31,231.55,231.02,231.21,10448.0,230.1742,230.413,229.8856,230.0747,10448.0
2025-05-19 10:40:00,231.27,231.39,230.74,230.78,10584.0,230.1344,230.2538,229.607,229.6468,10584.0
2025-05-19 10:50:00,230.78,230.9,230.42,230.59,10858.0,229.6468,229.7662,229.2886,229.4578,10858.0
2025-05-19 11:00:00,230.68,231.01,230.55,230.93,16686.0,229.5473,229.8757,229.418,229.7961,16686.0
2025-05-19 11:10:00,230.79,231.31,230.79,231.26,10369.0,229.6568,230.1742,229.6568,230.1245,10369.0
2025-05-19 11:20:00,231.34,231.34,231.05,231.06,13583.0,230.2041,230.2041,229.9155,229.9255,13583.0
2025-05-19 11:30:00,231.09,231.25,230.9,231.16,10730.0,229.9553,230.1145,229.7662,230.025,10730.0
2025-05-19 11:40:00,231.21,231.52,231.17,231.39,9211.0,230.0747,230.3832,230.0349,230.2538,9211.0
2025-05-19 11:50:00,231.38,231.51,231.18,231.32,6487.0,230.2439,230.3732,230.0449,230.1842,6487.0
2025-05-19 12:00:00,231.41,231.45,231.23,231.41,6119.0,230.2737,230.3135,230.0946,230.2737,6119.0
2025-05-19 12:10:00,231.41,231.65,231.4,231.56,11643.0,230.2737,230.5126,230.2638,230.423,11643.0
2025-05-19 12:20:00,231.51,231.54,231.26,231.53,8682.0,230.3732,230.4031,230.1245,230.3931,8682.0
2025-05-19 12:30:00,231.42,231.77,231.31,231.77,10691.0,230.2837,230.632,230.1742,230.632,10691.0
2025-05-19 12:40:00,231.66,231.7,231.38,231.7,10801.0,230.5225,230.5623,230.2439,230.5623,10801.0
2025-05-19 12:50:00,231.72,231.8,231.58,231.77,5543.0,230.5822,230.6618,230.4429,230.632,5543.0
2025-05-19 13:00:00,231.64,231.7,231.23,231.47,7837.0,230.5026,230.5623,230.0946,230.3334,7837.0
2025-05-19 13:10:00,231.49,231.5,231.3,231.38,8703.0,230.3533,230.3633,230.1643,230.2439,8703.0
2025-05-19 13:20:00,231.36,231.51,231.24,231.24,5647.0,230.224,230.3732,230.1046,230.1046,5647.0
2025-05-19 13:30:00,231.36,231.41,230.81,230.81,9563.0,230.224,230.2737,229.6767,229.6767,9563.0
2025-05-19 13:40:00,230.89,231.07,230.79,231.07,10390.0,229.7563,229.9354,229.6568,229.9354,10390.0
2025-05-19 13:50:00,231.09,231.16,230.92,231.06,8649.0,229.9553,230.025,229.7861,229.9255,8649.0
2025-05-19 14:00:00,231.06,231.1,230.75,231.04,12454.0,229.9255,229.9653,229.617,229.9056,12454.0
2025-05-19 14:10:00,231.0,231.14,230.79,230.8,13045.0,229.8657,230.0051,229.6568,229.6667,13045.0
2025-05-19 14:20:00,230.83,231.17,230.83,231.12,10318.0,229.6966,230.0349,229.6966,229.9852,10318.0
2025-05-19 14:30:00,231.12,231.25,231.01,231.22,6329.0,229.9852,230.1145,229.8757,230.0847,6329.0
2025-05-19 14:40:00,231.22,231.37,230.93,231.06,15700.0,230.0847,230.2339,229.7961,229.9255,15700.0
2025-05-19 14:50:00,231.04,231.13,230.86,231.04,15005.0,229.9056,229.9951,229.7264,229.9056,15005.0
2025-05-19 15:00:00,231.15,231.17,230.8,231.03,15324.0,230.015,230.0349,229.6667,229.8956,15324.0
2025-05-19 15:10:00,230.97,230.97,230.53,230.53,13771.0,229.8359,229.8359,229.3981,229.3981,13771.0
2025-05-19 15:20:00,230.54,230.72,230.51,230.72,21313.0,229.408,229.5871,229.3782,229.5871,21313.0
2025-05-19 15:30:00,230.73,230.89,230.55,230.86,20830.0,229.5971,229.7563,229.418,229.7264,20830.0
2025-05-19 15:40:00,230.87,231.27,230.76,231.2,22331.0,229.7364,230.1344,229.6269,230.0648,22331.0
2025-05-19 15:50:00,231.23,231.46,230.83,231.09,143260.0,230.0946,230.3235,229.6966,229.9553,143260.0
2025-05-20 09:30:00,230.02,232.0,229.84,230.59,26284.0,228.8906,230.8608,228.7114,229.4578,26284.0
2025-05-20 09:40:00,230.94,230.94,230.25,230.44,6168.0,229.806,229.806,229.1194,229.3085,6168.0
2025-05-20 09:50:00,230.58,230.58,229.61,229.63,14372.0,229.4478,229.4478,228.4826,228.5025,14372.0
2025-05-20 10:00:00,229.63,229.95,229.1,229.95,17631.0,228.5025,228.8209,227.9751,228.8209,17631.0
2025-05-20 10:10:00,229.82,230.46,229.58,230.38,11737.0,228.6915,229.3284,228.4527,229.2488,11737.0
2025-05-20 10:20:00,230.38,231.22,230.23,230.91,13830.0,229.2488,230.0847,229.0995,229.7762,13830.0
2025-05-20 10:30:00,231.09,231.35,230.78,231.31,12783.0,229.9553,230.214,229.6468,230.1742,12783.0
2025-05-20 10:40:00,231.35,231.84,231.11,231.33,8629.0,230.214,230.7016,229.9752,230.1941,8629.0
2025-05-20 10:50:00,231.14,231.35,231.0,231.19,5445.0,230.0051,230.214,229.8657,230.0548,5445.0
2025-05-20 11:00:00,231.18,231.4,230.93,231.17,6753.0,230.0449,230.2638,229.7961,230.0349,6753.0
2025-05-20 11:10:00,231.19,231.91,231.19,231.78,9919.0,230.0548,230.7713,230.0548,230.6419,9919.0
2025-05-20 11:20:00,231.73,231.86,231.53,231.75,4848.0,230.5922,230.7215,230.3931,230.6121,4848.0
2025-05-20 11:30:00,231.75,231.85,231.52,231.61,13495.0,230.6121,230.7116,230.3832,230.4728,13495.0
2025-05-20 11:40:00,231.47,231.62,230.71,230.8,15442.0,230.3334,230.4827,229.5772,229.6667,15442.0
2025-05-20 11:50:00,230.73,231.29,230.67,231.28,9336.0,229.5971,230.1543,229.5374,230.1444,9336.0
2025-05-20 12:00:00,231.29,231.35,230.82,230.82,7241.0,230.1543,230.214,229.6866,229.6866,7241.0
2025-05-20 12:10:00,230.93,230.94,230.62,230.76,8667.0,229.7961,229.806,229.4876,229.6269,8667.0
2025-05-20 12:20:00,230.8,230.83,230.51,230.63,6329.0,229.6667,229.6966,229.3782,229.4976,6329.0
2025-05-20 12:30:00,230.68,230.69,230.44,230.56,16077.0,229.5473,229.5573,229.3085,229.4279,16077.0
2025-05-20 12:40:00,230.67,230.89,230.64,230.89,7322.0,229.5374,229.7563,229.5075,229.7563,7322.0
2025-05-20 12:50:00,230.92,231.12,230.92,231.09,5439.0,229.7861,229.9852,229.7861,229.9553,5439.0
2025-05-20 13:00:00,231.09,231.38,231.01,231.32,7352.0,229.9553,230.2439,229.8757,230.1842,7352.0
2025-05-20 13:10:00,231.34,231.4,231.2,231.34,6234.0,230.2041,230.2638,230.0648,230.2041,6234.0
2025-05-20 13:20:00,231.34,231.35,231.17,231.35,4322.0,230.2041,230.214,230.0349,230.214,4322.0
2025-05-20 13:30:00,231.35,231.54,231.25,231.54,8010.0,230.214,230.4031,230.1145,230.4031,8010.0
2025-05-20 13:40:00,231.5,231.52,231.18,231.28,9566.0,230.3633,230.3832,230.0449,230.1444,9566.0
2025-05-20 13:50:00,231.29,231.42,231.1,231.36,10870.0,230.1543,230.2837,229.9653,230.224,10870.0
2025-05-20 14:00:00,231.39,231.4,231.17,231.25,7457.0,230.2538,230.2638,230.0349,230.1145,7457.0
2025-05-20 14:10:00,231.23,231.45,231.17,231.43,8311.0,230.0946,230.3135,230.0349,230.2936,8311.0
2025-05-20 14:20:00,231.48,231.5,230.83,230.88,21109.0,230.3434,230.3633,229.6966,229.7463,21109.0
2025-05-20 14:30:00,230.88,230.93,230.59,230.86,13660.0,229.7463,229.7961,229.4578,229.7264,13660.0
2025-05-20 14:40:00,230.86,230.91,230.63,230.67,9017.0,229.7264,229.7762,229.4976,229.5374,9017.0
2025-05-20 14:50:00,230.66,230.68,230.39,230.62,12899.0,229.5274,229.5473,229.2587,229.4876,12899.0
2025-05-20 15:00:00,230.62,230.66,230.14,230.26,10535.0,229.4876,229.5274,229.01,229.1294,10535.0
2025-05-20 15:10:00,230.36,230.46,230.25,230.4,11789.0,229.2289,229.3284,229.1194,229.2687,11789.0
2025-05-20 15:20:00,230.25,230.41,230.09,230.16,10312.0,229.1194,229.2786,228.9602,229.0299,10312.0
2025-05-20 15:30:00,230.29,230.4,230.12,230.29,14651.0,229.1592,229.2687,228.9901,229.1592,14651.0
2025-05-20 15:40:00,230.29,230.47,230.08,230.26,17640.0,229.1592,229.3383,228.9503,229.1294,17640.0
2025-05-20 15:50:00,230.28,231.01,230.25,230.78,91134.0,229.1493,229.8757,229.1194,229.6468,91134.0
2025-05-21 09:30:00,241.7,241.7,236.0,236.34,308568.0,240.5132,240.5132,234.8412,235.1795,308568.0
2025-05-21 09:40:00,236.19,236.38,234.1,234.72,88052.0,235.0303,235.2193,232.9505,233.5675,88052.0
2025-05-21 09:50:00,234.72,234.89,233.56,234.88,63811.0,233.5675,233.7366,232.4132,233.7267,63811.0
2025-05-21 10:00:00,234.74,234.98,233.87,233.89,60784.0,233.5874,233.8262,232.7217,232.7416,60784.0
2025-05-21 10:10:00,233.9,234.19,232.89,233.1,44092.0,232.7515,233.0401,231.7465,231.9554,44092.0
2025-05-21 10:20:00,233.09,233.77,232.3,232.66,36696.0,231.9455,232.6221,231.1594,231.5176,36696.0
2025-05-21 10:30:00,232.53,232.72,232.18,232.31,32864.0,231.3882,231.5773,231.04,231.1693,32864.0
2025-05-21 10:40:00,232.36,232.64,231.35,231.96,29371.0,231.2191,231.4977,230.214,230.821,29371.0
2025-05-21 10:50:00,232.0,232.87,231.91,232.59,26829.0,230.8608,231.7266,230.7713,231.4479,26829.0
2025-05-21 11:00:00,232.59,233.2,232.32,232.9,18973.0,231.4479,232.0549,231.1793,231.7564,18973.0
2025-05-21 11:10:00,232.84,232.93,231.68,232.4,29977.0,231.6967,231.7863,230.5424,231.2589,29977.0
2025-05-21 11:20:00,232.44,232.91,232.17,232.23,15302.0,231.2987,231.7664,231.03,231.0897,15302.0
2025-05-21 11:30:00,232.3,233.0,231.97,233.0,15426.0,231.1594,231.8559,230.831,231.8559,15426.0
2025-05-21 11:40:00,232.97,233.39,232.89,233.39,19009.0,231.8261,232.244,231.7465,232.244,19009.0
2025-05-21 11:50:00,233.45,233.76,233.42,233.66,16554.0,232.3037,232.6122,232.2739,232.5127,16554.0
2025-05-21 12:00:00,233.66,233.8,233.29,233.29,16829.0,232.5127,232.652,232.1445,232.1445,16829.0
2025-05-21 12:10:00,233.31,233.49,233.1,233.43,18520.0,232.1644,232.3435,231.9554,232.2838,18520.0
2025-05-21 12:20:00,233.51,233.61,233.06,233.24,13852.0,232.3634,232.4629,231.9156,232.0947,13852.0
2025-05-21 12:30:00,233.26,234.15,233.26,234.11,23526.0,232.1147,233.0003,232.1147,232.9605,23526.0
2025-05-21 12:40:00,234.06,234.23,233.86,234.01,20899.0,232.9107,233.0799,232.7117,232.861,20899.0
2025-05-21 12:50:00,234.07,234.09,233.79,234.04,14343.0,232.9207,232.9406,232.642,232.8908,14343.0
2025-05-21 13:00:00,234.13,234.85,234.13,234.62,16665.0,232.9804,233.6968,232.9804,233.468,16665.0
2025-05-21 13:10:00,234.62,234.62,233.68,233.98,16566.0,233.468,233.468,232.5326,232.8311,16566.0
2025-05-21 13:20:00,233.93,233.93,232.91,233.0,8035.0,232.7814,232.7814,231.7664,231.8559,8035.0
2025-05-21 13:30:00,232.93,233.52,232.75,232.93,26280.0,231.7863,232.3734,231.6072,231.7863,26280.0
2025-05-21 13:40:00,232.85,233.42,232.74,232.81,21416.0,231.7067,232.2739,231.5972,231.6669,21416.0
2025-05-21 13:50:00,232.73,233.13,232.4,232.78,33169.0,231.5873,231.9853,231.2589,231.637,33169.0
2025-05-21 14:00:00,232.82,232.93,232.24,232.49,13934.0,231.6768,231.7863,231.0997,231.3484,13934.0
2025-05-21 14:10:00,232.49,232.6,232.32,232.45,14154.0,231.3484,231.4579,231.1793,231.3086,14154.0
2025-05-21 14:20:00,232.5,232.61,232.27,232.54,15125.0,231.3584,231.4678,231.1295,231.3982,15125.0
2025-05-21 14:30:00,232.53,232.95,232.48,232.65,16693.0,231.3882,231.8062,231.3385,231.5076,16693.0
2025-05-21 14:40:00,232.74,232.88,232.6,232.61,16799.0,231.5972,231.7365,231.4579,231.4678,16799.0
2025-05-21 14:50:00,232.41,232.59,232.28,232.49,17124.0,231.2688,231.4479,231.1395,231.3484,17124.0
2025-05-21 15:00:00,232.52,232.63,232.29,232.43,13732.0,231.3783,231.4877,231.1494,231.2887,13732.0
2025-05-21 15:10:00,232.39,233.04,232.2,232.73,28438.0,231.2489,231.8957,231.0599,231.5873,28438.0
2025-05-21 15:20:00,232.72,232.73,232.13,232.2,28780.0,231.5773,231.5873,230.9902,231.0599,28780.0
2025-05-21 15:30:00,232.17,232.58,231.91,232.48,20266.0,231.03,231.438,230.7713,231.3385,20266.0
2025-05-21 15:40:00,232.48,232.82,232.37,232.49,36981.0,231.3385,231.6768,231.229,231.3484,36981.0
2025-05-21 15:50:00,232.56,232.86,232.36,232.5,220013.0,231.4181,231.7166,231.2191,231.3584,220013.0
2025-05-22 09:30:00,233.0,234.51,232.73,234.18,70263.0,231.8559,233.3585,231.5873,233.0301,70263.0
2025-05-22 09:40:00,234.26,235.52,234.25,234.62,35949.0,233.1097,234.3636,233.0998,233.468,35949.0
2025-05-22 09:50:00,234.54,234.61,234.05,234.18,29010.0,233.3884,233.458,232.9008,233.0301,29010.0
2025-05-22 10:00:00,234.24,234.71,233.97,234.33,120951.0,233.0898,233.5575,232.8212,233.1794,120951.0
2025-05-22 10:10:00,234.45,234.48,233.33,233.93,65366.0,233.2988,233.3287,232.1843,232.7814,65366.0
2025-05-22 10:20:00,233.93,234.05,233.63,233.82,31057.0,232.7814,232.9008,232.4828,232.6719,31057.0
2025-05-22 10:30:00,233.82,233.84,233.11,233.28,31459.0,232.6719,232.6918,231.9654,232.1346,31459.0
2025-05-22 10:40:00,233.3,233.71,233.0,233.0,15921.0,232.1545,232.5624,231.8559,231.8559,15921.0
2025-05-22 10:50:00,233.21,233.31,232.73,233.01,18672.0,232.0649,232.1644,231.5873,231.8659,18672.0
2025-05-22 11:00:00,233.09,233.99,233.0,233.91,26840.0,231.9455,232.8411,231.8559,232.7615,26840.0
2025-05-22 11:10:00,233.92,233.92,233.23,233.25,17227.0,232.7714,232.7714,232.0848,232.1047,17227.0
2025-05-22 11:20:00,233.24,233.87,233.22,233.61,31041.0,232.0947,232.7217,232.0748,232.4629,31041.0
2025-05-22 11:30:00,233.48,234.08,233.21,233.95,24844.0,232.3336,232.9306,232.0649,232.8013,24844.0
2025-05-22 11:40:00,233.92,234.32,233.88,234.25,22453.0,232.7714,233.1694,232.7316,233.0998,22453.0
2025-05-22 11:50:00,234.27,234.54,234.26,234.4,19171.0,233.1197,233.3884,233.1097,233.2491,19171.0
2025-05-22 12:00:00,234.36,234.98,234.35,234.92,15251.0,233.2092,233.8262,233.1993,233.7665,15251.0
2025-05-22 12:10:00,234.99,235.54,234.93,235.17,44756.0,233.8362,234.3835,233.7765,234.0153,44756.0
2025-05-22 12:20:00,235.09,236.82,235.07,236.12,100634.0,233.9357,235.6572,233.9158,234.9606,100634.0
2025-05-22 12:30:00,236.07,237.1,236.02,236.91,64806.0,234.9109,235.9358,234.8611,235.7467,64806.0
2025-05-22 12:40:00,236.91,237.48,236.77,236.93,83293.0,235.7467,236.3139,235.6074,235.7666,83293.0
2025-05-22 12:50:00,236.95,237.39,236.38,236.58,86834.0,235.7865,236.2244,235.2193,235.4183,86834.0
2025-05-22 13:00:00,236.49,237.25,236.48,236.79,39427.0,235.3288,236.0851,235.3188,235.6273,39427.0
2025-05-22 13:10:00,236.7,237.51,236.38,237.44,43514.0,235.5378,236.3438,235.2193,236.2741,43514.0
2025-05-22 13:20:00,237.49,238.12,237.36,238.01,31883.0,236.3239,236.9508,236.1945,236.8413,31883.0
2025-05-22 13:30:00,238.02,238.15,237.7,237.8,29108.0,236.8513,236.9806,236.5328,236.6324,29108.0
2025-05-22 13:40:00,237.8,238.04,237.7,237.98,38735.0,236.6324,236.8712,236.5328,236.8115,38735.0
2025-05-22 13:50:00,237.94,238.36,237.79,238.36,33271.0,236.7717,237.1896,236.6224,237.1896,33271.0
2025-05-22 14:00:00,238.41,238.73,238.35,238.71,25062.0,237.2394,237.5578,237.1797,237.5379,25062.0
2025-05-22 14:10:00,238.73,239.06,238.61,238.92,28062.0,237.5578,237.8862,237.4384,237.7469,28062.0
2025-05-22 14:20:00,239.02,239.21,238.89,239.05,34602.0,237.8464,238.0354,237.717,237.8762,34602.0
2025-05-22 14:30:00,239.01,239.54,239.0,239.44,44215.0,237.8364,238.3638,237.8265,238.2643,44215.0
2025-05-22 14:40:00,239.43,239.91,239.35,239.6,52983.0,238.2544,238.732,238.1747,238.4235,52983.0
2025-05-22 14:50:00,239.58,240.16,239.57,240.11,36098.0,238.4036,238.9808,238.3937,238.931,36098.0
2025-05-22 15:00:00,240.08,240.54,239.94,240.02,45809.0,238.9012,239.3589,238.7619,238.8415,45809.0
2025-05-22 15:10:00,240.05,240.13,239.63,240.08,28563.0,238.8713,238.9509,238.4534,238.9012,28563.0
2025-05-22 15:20:00,240.08,240.25,239.81,240.1,43333.0,238.9012,239.0703,238.6325,238.9211,43333.0
2025-05-22 15:30:00,240.15,240.59,239.85,240.58,68457.0,238.9708,239.4087,238.6723,239.3987,68457.0
2025-05-22 15:40:00,240.58,240.87,239.63,239.88,77669.0,239.3987,239.6873,238.4534,238.7021,77669.0
2025-05-22 15:50:00,240.0,240.17,238.89,239.24,346232.0,238.8216,238.9907,237.717,238.0653,346232.0
2025-05-23 09:30:00,237.0,238.25,235.71,236.04,50005.0,235.8363,237.0801,234.5526,234.881,50005.0
2025-05-23 09:40:00,235.9,237.54,235.89,237.48,21873.0,234.7417,236.3736,234.7317,236.3139,21873.0
2025-05-23 09:50:00,237.46,237.66,236.82,237.43,41668.0,236.294,236.493,235.6572,236.2642,41668.0
2025-05-23 10:00:00,237.36,237.88,236.98,237.46,36956.0,236.1945,236.712,235.8164,236.294,36956.0
2025-05-23 10:10:00,237.38,237.49,236.05,236.05,24813.0,236.2144,236.3239,234.891,234.891,24813.0
2025-05-23 10:20:00,236.15,236.48,235.82,235.99,25093.0,234.9905,235.3188,234.6621,234.8312,25093.0
2025-05-23 10:30:00,235.94,237.16,235.86,237.01,20560.0,234.7815,235.9955,234.7019,235.8462,20560.0
2025-05-23 10:40:00,237.01,237.11,236.46,236.8,21061.0,235.8462,235.9457,235.2989,235.6373,21061.0
2025-05-23 10:50:00,236.67,236.67,236.29,236.43,17244.0,235.5079,235.5079,235.1298,235.2691,17244.0
2025-05-23 11:00:00,236.43,236.58,235.97,236.58,22525.0,235.2691,235.4183,234.8113,235.4183,22525.0
2025-05-23 11:10:00,236.61,237.11,236.61,237.02,30819.0,235.4482,235.9457,235.4482,235.8562,30819.0
2025-05-23 11:20:00,237.03,237.43,236.77,237.34,32289.0,235.8661,236.2642,235.6074,236.1746,32289.0
2025-05-23 11:30:00,237.34,237.57,237.21,237.47,18895.0,236.1746,236.4035,236.0453,236.304,18895.0
2025-05-23 11:40:00,237.53,237.53,236.87,237.05,15191.0,236.3637,236.3637,235.7069,235.886,15191.0
2025-05-23 11:50:00,237.05,237.21,236.57,236.86,18899.0,235.886,236.0453,235.4084,235.697,18899.0
2025-05-23 12:00:00,236.87,237.17,236.59,236.68,19953.0,235.7069,236.0055,235.4283,235.5179,19953.0
2025-05-23 12:10:00,236.73,236.8,236.6,236.78,9884.0,235.5676,235.6373,235.4383,235.6174,9884.0
2025-05-23 12:20:00,236.77,237.39,236.77,237.18,10327.0,235.6074,236.2244,235.6074,236.0154,10327.0
2025-05-23 12:30:00,237.22,237.55,237.0,237.55,10386.0,236.0552,236.3836,235.8363,236.3836,10386.0
2025-05-23 12:40:00,237.58,237.66,237.36,237.66,18055.0,236.4134,236.493,236.1945,236.493,18055.0
2025-05-23 12:50:00,237.67,237.81,237.48,237.79,14765.0,236.503,236.6423,236.3139,236.6224,14765.0
2025-05-23 13:00:00,237.75,237.85,237.22,237.39,25671.0,236.5826,236.6821,236.0552,236.2244,25671.0
2025-05-23 13:10:00,237.39,237.71,236.87,237.71,37668.0,236.2244,236.5428,235.7069,236.5428,37668.0
2025-05-23 13:20:00,237.64,237.78,237.43,237.73,15706.0,236.4731,236.6125,236.2642,236.5627,15706.0
2025-05-23 13:30:00,237.73,237.86,237.51,237.62,20814.0,236.5627,236.6921,236.3438,236.4532,20814.0
2025-05-23 13:40:00,237.75,237.77,237.49,237.62,13540.0,236.5826,236.6025,236.3239,236.4532,13540.0
2025-05-23 13:50:00,237.6,237.75,237.39,237.7,19361.0,236.4333,236.5826,236.2244,236.5328,19361.0
2025-05-23 14:00:00,237.77,238.17,237.61,238.12,15647.0,236.6025,237.0005,236.4433,236.9508,15647.0
2025-05-23 14:10:00,238.12,238.27,237.92,238.1,16296.0,236.9508,237.1001,236.7518,236.9309,16296.0
2025-05-23 14:20:00,238.1,238.1,237.56,237.98,18861.0,236.9309,236.9309,236.3935,236.8115,18861.0
2025-05-23 14:30:00,237.98,238.21,237.75,237.8,16612.0,236.8115,237.0403,236.5826,236.6324,16612.0
2025-05-23 14:40:00,237.75,238.08,237.58,238.01,26399.0,236.5826,236.911,236.4134,236.8413,26399.0
2025-05-23 14:50:00,238.08,238.46,237.94,238.14,33609.0,236.911,237.2891,236.7717,236.9707,33609.0
2025-05-23 15:00:00,238.09,238.15,237.76,237.97,32310.0,236.9209,236.9806,236.5926,236.8015,32310.0
2025-05-23 15:10:00,237.94,238.07,237.75,237.81,21030.0,236.7717,236.901,236.5826,236.6423,21030.0
2025-05-23 15:20:00,237.84,237.84,237.3,237.45,29482.0,236.6722,236.6722,236.1348,236.2841,29482.0
2025-05-23 15:30:00,237.41,237.65,236.95,237.61,86763.0,236.2443,236.4831,235.7865,236.4433,86763.0
2025-05-23 15:40:00,237.62,238.2,237.55,237.93,47142.0,236.4532,237.0304,236.3836,236.7617,47142.0
2025-05-23 15:50:00,237.86,238.0,236.92,237.62,242866.0,236.6921,236.8314,235.7567,236.4532,242866.0
2025-05-27 09:30:00,240.1,242.0,238.17,241.53,139045.0,238.9211,240.8117,237.0005,240.344,139045.0
2025-05-27 09:40:00,241.52,242.0,240.02,240.69,34756.0,240.3341,240.8117,238.8415,239.5082,34756.0
2025-05-27 09:50:00,240.47,241.43,240.46,241.21,17968.0,239.2892,240.2445,239.2793,240.0256,17968.0
2025-05-27 10:00:00,241.23,241.97,241.04,241.63,26715.0,240.0455,240.7819,239.8564,240.4436,26715.0
2025-05-27 10:10:00,241.55,242.13,241.45,242.01,37439.0,240.3639,240.9411,240.2644,240.8217,37439.0
2025-05-27 10:20:00,242.14,242.66,241.98,242.33,54246.0,240.951,241.4685,240.7918,241.1401,54246.0
2025-05-27 10:30:00,242.4,242.43,241.89,242.28,31622.0,241.2098,241.2396,240.7023,241.0904,31622.0
2025-05-27 10:40:00,242.28,242.97,242.1,242.56,26835.0,241.0904,241.777,240.9112,241.369,26835.0
2025-05-27 10:50:00,242.56,242.75,241.85,241.95,40215.0,241.369,241.5581,240.6625,240.762,40215.0
2025-05-27 11:00:00,241.89,242.2,241.52,241.95,33827.0,240.7023,241.0108,240.3341,240.762,33827.0
2025-05-27 11:10:00,241.87,242.03,241.59,241.91,22628.0,240.6824,240.8416,240.4037,240.7222,22628.0
2025-05-27 11:20:00,241.91,242.77,241.9,242.65,21571.0,240.7222,241.578,240.7122,241.4585,21571.0
2025-05-27 11:30:00,242.58,242.96,242.42,242.93,14278.0,241.3889,241.767,241.2297,241.7372,14278.0
2025-05-27 11:40:00,242.91,243.13,242.76,242.87,17970.0,241.7173,241.9362,241.568,241.6775,17970.0
2025-05-27 11:50:00,242.88,243.5,242.71,243.5,11430.0,241.6874,242.3044,241.5182,242.3044,11430.0
2025-05-27 12:00:00,243.5,243.78,243.33,243.41,20859.0,242.3044,242.583,242.1352,242.2148,20859.0
2025-05-27 12:10:00,243.51,243.71,243.4,243.67,13473.0,242.3143,242.5133,242.2049,242.4735,13473.0
2025-05-27 12:20:00,243.67,244.08,243.58,244.0,11932.0,242.4735,242.8815,242.384,242.8019,11932.0
2025-05-27 12:30:00,244.06,244.41,243.97,244.4,11338.0,242.8616,243.2099,242.7721,243.2,11338.0
2025-05-27 12:40:00,244.4,244.71,244.32,244.37,20785.0,243.2,243.5084,243.1203,243.1701,20785.0
2025-05-27 12:50:00,244.4,244.97,244.35,244.92,7628.0,243.2,243.7672,243.1502,243.7174,7628.0
2025-05-27 13:00:00,244.9,245.38,244.84,245.35,48050.0,243.6975,244.1751,243.6378,244.1453,48050.0
2025-05-27 13:10:00,245.35,245.38,244.88,244.89,17871.0,244.1453,244.1751,243.6776,243.6875,17871.0
2025-05-27 13:20:00,244.88,245.36,244.88,245.36,10620.0,243.6776,244.1552,243.6776,244.1552,10620.0
2025-05-27 13:30:00,245.28,246.14,245.26,246.07,23066.0,244.0756,244.9314,244.0557,244.8618,23066.0
2025-05-27 13:40:00,246.07,246.58,245.97,246.18,19123.0,244.8618,245.3692,244.7622,244.9712,19123.0
2025-05-27 13:50:00,246.32,246.61,246.14,246.57,23810.0,245.1105,245.3991,244.9314,245.3593,23810.0
2025-05-27 14:00:00,246.58,246.86,246.51,246.84,15016.0,245.3692,245.6479,245.2996,245.628,15016.0
2025-05-27 14:10:00,246.74,246.94,246.58,246.88,21905.0,245.5285,245.7275,245.3692,245.6678,21905.0
2025-05-27 14:20:00,246.74,247.04,246.55,246.65,17861.0,245.5285,245.827,245.3394,245.4389,17861.0
2025-05-27 14:30:00,246.67,247.03,246.56,246.75,21678.0,245.4588,245.817,245.3493,245.5384,21678.0
2025-05-27 14:40:00,246.87,247.01,246.61,246.69,15774.0,245.6578,245.7971,245.3991,245.4787,15774.0
2025-05-27 14:50:00,246.78,246.95,246.49,246.57,21193.0,245.5683,245.7374,245.2797,245.3593,21193.0
2025-05-27 15:00:00,246.58,246.9,246.5,246.9,17759.0,245.3692,245.6877,245.2896,245.6877,17759.0
2025-05-27 15:10:00,246.9,247.32,246.83,247.26,38504.0,245.6877,246.1056,245.618,246.0459,38504.0
2025-05-27 15:20:00,247.31,247.74,247.05,247.68,37286.0,246.0957,246.5236,245.8369,246.4638,37286.0
2025-05-27 15:30:00,247.7,248.25,247.67,248.24,65615.0,246.4837,247.031,246.4539,247.0211,65615.0
2025-05-27 15:40:00,248.16,248.41,247.74,247.85,45524.0,246.9415,247.1903,246.5236,246.633,45524.0
2025-05-27 15:50:00,247.85,248.47,247.71,248.07,265626.0,246.633,247.25,246.4937,246.8519,265626.0
2025-05-28 09:30:00,248.73,249.13,246.97,247.79,154919.0,247.5087,247.9067,245.7573,246.5733,154919.0
2025-05-28 09:40:00,247.79,247.91,247.03,247.32,96213.0,246.5733,246.6927,245.817,246.1056,96213.0
2025-05-28 09:50:00,247.32,247.53,245.89,246.21,48685.0,246.1056,246.3146,244.6826,245.0011,48685.0
2025-05-28 10:00:00,246.21,246.36,245.5,245.99,44392.0,245.0011,245.1503,244.2945,244.7821,44392.0
2025-05-28 10:10:00,245.98,245.98,244.83,245.33,33068.0,244.7722,244.7722,243.6278,244.1254,33068.0
2025-05-28 10:20:00,245.38,246.09,245.3,245.32,20204.0,244.1751,244.8817,244.0955,244.1154,20204.0
2025-05-28 10:30:00,245.32,245.78,245.15,245.3,24492.0,244.1154,244.5732,243.9463,244.0955,24492.0
2025-05-28 10:40:00,245.36,246.47,245.3,246.33,20570.0,244.1552,245.2598,244.0955,245.1205,20570.0
2025-05-28 10:50:00,246.38,246.57,246.03,246.5,10357.0,245.1702,245.3593,244.8219,245.2896,10357.0
2025-05-28 11:00:00,246.5,246.66,244.26,244.3,48254.0,245.2896,245.4489,243.0606,243.1004,48254.0
2025-05-28 11:10:00,244.19,244.96,242.55,243.96,112967.0,242.991,243.7572,241.359,242.7621,112967.0
2025-05-28 11:20:00,243.98,244.77,243.44,244.54,27136.0,242.782,243.5681,242.2447,243.3393,27136.0
2025-05-28 11:30:00,244.66,245.56,244.59,245.4,50925.0,243.4587,244.3543,243.389,244.195,50925.0
2025-05-28 11:40:00,245.45,245.89,244.75,245.05,76577.0,244.2448,244.6826,243.5482,243.8468,76577.0
2025-05-28 11:50:00,245.07,245.07,244.21,244.51,12984.0,243.8667,243.8667,243.0109,243.3094,12984.0
2025-05-28 12:00:00,244.51,245.16,244.51,245.03,18533.0,243.3094,243.9562,243.3094,243.8269,18533.0
2025-05-28 12:10:00,245.03,245.26,244.93,245.25,22535.0,243.8269,244.0557,243.7273,244.0458,22535.0
2025-05-28 12:20:00,245.25,245.52,245.06,245.35,12697.0,244.0458,244.3145,243.8567,244.1453,12697.0
2025-05-28 12:30:00,245.35,245.57,245.08,245.49,15049.0,244.1453,244.3642,243.8766,244.2846,15049.0
2025-05-28 12:40:00,245.55,245.57,245.08,245.36,15018.0,244.3443,244.3642,243.8766,244.1552,15018.0
2025-05-28 12:50:00,245.27,245.27,244.84,244.93,7393.0,244.0657,244.0657,243.6378,243.7273,7393.0
2025-05-28 13:00:00,244.93,245.35,244.92,245.28,11535.0,243.7273,244.1453,243.7174,244.0756,11535.0
2025-05-28 13:10:00,245.37,245.37,244.83,244.95,27111.0,244.1652,244.1652,243.6278,243.7473,27111.0
2025-05-28 13:20:00,244.9,245.31,244.89,245.22,17725.0,243.6975,244.1055,243.6875,244.0159,17725.0
2025-05-28 13:30:00,245.24,245.28,244.36,244.94,19278.0,244.0358,244.0756,243.1601,243.7373,19278.0
2025-05-28 13:40:00,244.96,245.05,244.84,244.92,18444.0,243.7572,243.8468,243.6378,243.7174,18444.0
2025-05-28 13:50:00,244.92,245.23,244.77,245.13,27760.0,243.7174,244.0259,243.5681,243.9264,27760.0
2025-05-28 14:00:00,245.17,245.17,244.58,244.64,31545.0,243.9662,243.9662,243.3791,243.4388,31545.0
2025-05-28 14:10:00,244.64,244.88,244.62,244.74,30156.0,243.4388,243.6776,243.4189,243.5383,30156.0
2025-05-28 14:20:00,244.74,245.33,244.72,245.24,54689.0,243.5383,244.1254,243.5184,244.0358,54689.0
2025-05-28 14:30:00,245.33,245.4,245.08,245.19,15186.0,244.1254,244.195,243.8766,243.9861,15186.0
2025-05-28 14:40:00,245.23,245.23,244.75,244.75,21977.0,244.0259,244.0259,243.5482,243.5482,21977.0
2025-05-28 14:50:00,244.75,244.75,244.06,244.53,17829.0,243.5482,243.5482,242.8616,243.3293,17829.0
2025-05-28 15:00:00,244.52,244.81,244.48,244.71,27648.0,243.3194,243.6079,243.2796,243.5084,27648.0
2025-05-28 15:10:00,244.71,244.91,244.28,244.53,35568.0,243.5084,243.7074,243.0805,243.3293,35568.0
2025-05-28 15:20:00,244.54,244.73,244.41,244.47,24290.0,243.3393,243.5283,243.2099,243.2696,24290.0
2025-05-28 15:30:00,244.43,244.57,243.58,243.83,52789.0,243.2298,243.3691,242.384,242.6327,52789.0
2025-05-28 15:40:00,243.82,244.23,243.78,243.95,52539.0,242.6228,243.0308,242.583,242.7522,52539.0
2025-05-28 15:50:00,243.9,244.54,243.66,244.3,231066.0,242.7024,243.3393,242.4636,243.1004,231066.0
2025-05-29 09:30:00,242.19,243.63,241.49,242.79,42614.0,241.0008,242.4337,240.3042,241.5979,42614.0
2025-05-29 09:40:00,242.94,243.92,242.59,243.6,19407.0,241.7471,242.7223,241.3988,242.4039,19407.0
2025-05-29 09:50:00,243.6,243.78,242.67,242.86,12620.0,242.4039,242.583,241.4784,241.6675,12620.0
2025-05-29 10:00:00,242.92,242.92,242.14,242.41,28463.0,241.7272,241.7272,240.951,241.2197,28463.0
2025-05-29 10:10:00,242.41,242.58,241.88,241.98,24076.0,241.2197,241.3889,240.6923,240.7918,24076.0
2025-05-29 10:20:00,242.05,243.2,242.0,243.07,13829.0,240.8615,242.0058,240.8117,241.8765,13829.0
2025-05-29 10:30:00,243.11,243.69,242.85,243.43,19570.0,241.9163,242.4934,241.6576,242.2347,19570.0
2025-05-29 10:40:00,243.33,243.48,242.91,243.21,11117.0,242.1352,242.2845,241.7173,242.0158,11117.0
2025-05-29 10:50:00,243.15,243.15,241.99,241.99,14642.0,241.9561,241.9561,240.8018,240.8018,14642.0
2025-05-29 11:00:00,242.03,242.65,242.02,242.54,73822.0,240.8416,241.4585,240.8316,241.3491,73822.0
2025-05-29 11:10:00,242.59,242.92,242.5,242.67,26500.0,241.3988,241.7272,241.3093,241.4784,26500.0
2025-05-29 11:20:00,242.63,242.65,242.31,242.55,32430.0,241.4386,241.4585,241.1202,241.359,32430.0
2025-05-29 11:30:00,242.56,242.61,241.11,241.39,33548.0,241.369,241.4187,239.9261,240.2047,33548.0
2025-05-29 11:40:00,241.47,241.76,241.27,241.68,17370.0,240.2843,240.5729,240.0853,240.4933,17370.0
2025-05-29 11:50:00,241.72,242.41,241.53,241.57,34109.0,240.5331,241.2197,240.344,240.3838,34109.0
2025-05-29 12:00:00,241.66,242.19,241.3,241.89,11456.0,240.4734,241.0008,240.1152,240.7023,11456.0
2025-05-29 12:10:00,241.98,242.92,241.98,242.89,20868.0,240.7918,241.7272,240.7918,241.6974,20868.0
2025-05-29 12:20:00,242.92,243.21,242.73,243.06,23812.0,241.7272,242.0158,241.5382,241.8665,23812.0
2025-05-29 12:30:00,243.16,243.46,242.72,243.04,20194.0,241.966,242.2646,241.5282,241.8466,20194.0
2025-05-29 12:40:00,242.97,243.19,242.77,242.86,18134.0,241.777,241.9959,241.578,241.6675,18134.0
2025-05-29 12:50:00,242.85,243.2,242.74,243.08,34263.0,241.6576,242.0058,241.5481,241.8864,34263.0
2025-05-29 13:00:00,243.06,243.36,242.99,243.03,7669.0,241.8665,242.1651,241.7969,241.8367,7669.0
2025-05-29 13:10:00,243.09,243.25,242.73,242.81,21474.0,241.8964,242.0556,241.5382,241.6178,21474.0
2025-05-29 13:20:00,242.86,243.36,242.8,242.81,7470.0,241.6675,242.1651,241.6078,241.6178,7470.0
2025-05-29 13:30:00,242.83,242.99,242.64,242.81,26847.0,241.6377,241.7969,241.4486,241.6178,26847.0
2025-05-29 13:40:00,242.82,243.61,242.82,243.12,26499.0,241.6277,242.4138,241.6277,241.9262,26499.0
2025-05-29 13:50:00,243.2,243.46,243.07,243.33,57989.0,242.0058,242.2646,241.8765,242.1352,57989.0
2025-05-29 14:00:00,243.5,243.58,243.08,243.08,14950.0,242.3044,242.384,241.8864,241.8864,14950.0
2025-05-29 14:10:00,242.97,243.45,242.47,242.47,26385.0,241.777,242.2546,241.2794,241.2794,26385.0
2025-05-29 14:20:00,242.36,242.96,242.32,242.92,20500.0,241.17,241.767,241.1302,241.7272,20500.0
2025-05-29 14:30:00,242.96,243.06,242.69,242.88,33381.0,241.767,241.8665,241.4983,241.6874,33381.0
2025-05-29 14:40:00,242.95,243.24,242.86,243.08,28257.0,241.7571,242.0456,241.6675,241.8864,28257.0
2025-05-29 14:50:00,243.06,243.28,242.7,242.83,32270.0,241.8665,242.0855,241.5083,241.6377,32270.0
2025-05-29 15:00:00,242.81,243.07,242.75,242.96,25793.0,241.6178,241.8765,241.5581,241.767,25793.0
2025-05-29 15:10:00,242.88,243.23,242.78,243.19,30683.0,241.6874,242.0357,241.5879,241.9959,30683.0
2025-05-29 15:20:00,243.09,243.18,242.77,242.84,42809.0,241.8964,241.9859,241.578,241.6476,42809.0
2025-05-29 15:30:00,242.84,242.96,242.55,242.67,16945.0,241.6476,241.767,241.359,241.4784,16945.0
2025-05-29 15:40:00,242.69,243.29,242.62,242.96,70201.0,241.4983,242.0954,241.4287,241.767,70201.0
2025-05-29 15:50:00,243.06,243.55,242.83,243.49,169640.0,241.8665,242.3541,241.6377,242.2944,169640.0
2025-05-30 09:30:00,244.72,244.75,242.68,243.95,40014.0,243.5184,243.5482,241.4884,242.7522,40014.0
2025-05-30 09:40:00,243.87,244.23,243.53,243.61,14153.0,242.6726,243.0308,242.3342,242.4138,14153.0
2025-05-30 09:50:00,243.54,244.24,243.48,243.51,40391.0,242.3442,243.0407,242.2845,242.3143,40391.0
2025-05-30 10:00:00,243.92,244.26,243.76,244.09,15447.0,242.7223,243.0606,242.5631,242.8915,15447.0
2025-05-30 10:10:00,244.09,244.25,243.59,244.14,23041.0,242.8915,243.0507,242.3939,242.9412,23041.0
2025-05-30 10:20:00,244.11,244.17,243.71,243.95,7820.0,242.9114,242.9711,242.5133,242.7522,7820.0
2025-05-30 10:30:00,243.89,243.98,243.57,243.57,16787.0,242.6925,242.782,242.374,242.374,16787.0
2025-05-30 10:40:00,243.47,243.57,243.2,243.27,7627.0,242.2745,242.374,242.0058,242.0755,7627.0
2025-05-30 10:50:00,243.37,243.37,242.99,243.07,12229.0,242.175,242.175,241.7969,241.8765,12229.0
2025-05-30 11:00:00,243.05,243.7,243.0,243.61,8800.0,241.8566,242.5034,241.8068,242.4138,8800.0
2025-05-30 11:10:00,243.54,243.8,243.48,243.57,7868.0,242.3442,242.6029,242.2845,242.374,7868.0
2025-05-30 11:20:00,243.71,243.71,243.34,243.56,6162.0,242.5133,242.5133,242.1452,242.3641,6162.0
2025-05-30 11:30:00,243.44,243.62,242.77,242.81,23385.0,242.2447,242.4238,241.578,241.6178,23385.0
2025-05-30 11:40:00,242.94,242.95,241.77,242.31,26216.0,241.7471,241.7571,240.5829,241.1202,26216.0
2025-05-30 11:50:00,242.31,242.52,242.29,242.46,13116.0,241.1202,241.3292,241.1003,241.2695,13116.0
2025-05-30 12:00:00,242.47,243.12,242.41,243.12,18939.0,241.2794,241.9262,241.2197,241.9262,18939.0
2025-05-30 12:10:00,243.13,243.15,242.36,242.36,6157.0,241.9362,241.9561,241.17,241.17,6157.0
2025-05-30 12:20:00,242.49,242.63,241.95,242.03,6923.0,241.2993,241.4386,240.762,240.8416,6923.0
2025-05-30 12:30:00,242.06,242.75,241.96,242.66,8159.0,240.8714,241.5581,240.7719,241.4685,8159.0
2025-05-30 12:40:00,242.74,242.85,242.43,242.62,6582.0,241.5481,241.6576,241.2396,241.4287,6582.0
2025-05-30 12:50:00,242.65,243.03,242.57,243.02,7807.0,241.4585,241.8367,241.3789,241.8267,7807.0
2025-05-30 13:00:00,242.94,243.39,242.93,243.3,13491.0,241.7471,242.1949,241.7372,242.1054,13491.0
2025-05-30 13:10:00,243.17,243.5,243.09,243.44,10644.0,241.976,242.3044,241.8964,242.2447,10644.0
2025-05-30 13:20:00,243.43,243.6,243.21,243.59,19056.0,242.2347,242.4039,242.0158,242.3939,19056.0
2025-05-30 13:30:00,243.59,243.78,243.52,243.68,6607.0,242.3939,242.583,242.3243,242.4835,6607.0
2025-05-30 13:40:00,243.73,243.92,243.6,243.6,6540.0,242.5332,242.7223,242.4039,242.4039,6540.0
2025-05-30 13:50:00,243.71,243.86,243.6,243.6,7568.0,242.5133,242.6626,242.4039,242.4039,7568.0
2025-05-30 14:00:00,243.68,244.22,243.68,244.18,11193.0,242.4835,243.0208,242.4835,242.981,11193.0
2025-05-30 14:10:00,244.24,244.35,244.02,244.09,11911.0,243.0407,243.1502,242.8218,242.8915,11911.0
2025-05-30 14:20:00,244.06,244.2,243.94,244.11,10469.0,242.8616,243.0009,242.7422,242.9114,10469.0
2025-05-30 14:30:00,244.1,244.33,243.93,243.93,18637.0,242.9014,243.1303,242.7323,242.7323,18637.0
2025-05-30 14:40:00,243.89,244.09,243.75,244.09,12302.0,242.6925,242.8915,242.5531,242.8915,12302.0
2025-05-30 14:50:00,243.99,244.39,243.98,244.27,11945.0,242.792,243.19,242.782,243.0706,11945.0
2025-05-30 15:00:00,244.2,244.63,244.2,244.38,14856.0,243.0009,243.4288,243.0009,243.18,14856.0
2025-05-30 15:10:00,244.38,244.72,244.27,244.67,11032.0,243.18,243.5184,243.0706,243.4686,11032.0
2025-05-30 15:20:00,244.63,244.81,244.45,244.62,14576.0,243.4288,243.6079,243.2497,243.4189,14576.0
2025-05-30 15:30:00,244.59,244.86,244.31,244.45,24200.0,243.389,243.6577,243.1104,243.2497,24200.0
2025-05-30 15:40:00,244.44,244.51,243.91,244.21,43023.0,243.2398,243.3094,242.7124,243.0109,43023.0
2025-05-30 15:50:00,244.3,245.1,244.2,244.33,147317.0,243.1004,243.8965,243.0009,243.1303,147317.0
2025-06-02 09:30:00,244.83,244.83,242.17,242.73,32798.0,243.6278,243.6278,240.9809,241.5382,32798.0
2025-06-02 09:40:00,242.75,244.12,242.56,243.78,17697.0,241.5581,242.9213,241.369,242.583,17697.0
2025-06-02 09:50:00,243.63,243.63,242.41,242.66,9412.0,242.4337,242.4337,241.2197,241.4685,9412.0
2025-06-02 10:00:00,242.34,243.55,242.33,243.55,14158.0,241.1501,242.3541,241.1401,242.3541,14158.0
2025-06-02 10:10:00,243.36,243.92,243.35,243.92,8657.0,242.1651,242.7223,242.1551,242.7223,8657.0
2025-06-02 10:20:00,243.94,244.14,243.61,243.71,11476.0,242.7422,242.9412,242.4138,242.5133,11476.0
2025-06-02 10:30:00,243.74,244.14,243.04,243.33,8992.0,242.5432,242.9412,241.8466,242.1352,8992.0
2025-06-02 10:40:00,243.09,243.39,242.61,242.78,6984.0,241.8964,242.1949,241.4187,241.5879,6984.0
2025-06-02 10:50:00,242.78,243.39,242.78,243.24,12107.0,241.5879,242.1949,241.5879,242.0456,12107.0
2025-06-02 11:00:00,243.21,243.28,242.55,242.76,17727.0,242.0158,242.0855,241.359,241.568,17727.0
2025-06-02 11:10:00,242.72,242.95,242.55,242.74,12342.0,241.5282,241.7571,241.359,241.5481,12342.0
2025-06-02 11:20:00,242.73,242.73,242.09,242.1,14223.0,241.5382,241.5382,240.9013,240.9112,14223.0
2025-06-02 11:30:00,242.18,242.21,241.63,241.64,22956.0,240.9909,241.0207,240.4436,240.4535,22956.0
2025-06-02 11:40:00,241.63,241.73,241.5,241.61,30297.0,240.4436,240.5431,240.3142,240.4237,30297.0
2025-06-02 11:50:00,241.55,241.81,241.33,241.76,28050.0,240.3639,240.6227,240.145,240.5729,28050.0
2025-06-02 12:00:00,241.92,241.92,241.51,241.65,15973.0,240.7321,240.7321,240.3241,240.4635,15973.0
2025-06-02 12:10:00,241.55,241.65,241.3,241.59,19493.0,240.3639,240.4635,240.1152,240.4037,19493.0
2025-06-02 12:20:00,241.59,241.59,241.08,241.23,10797.0,240.4037,240.4037,239.8963,240.0455,10797.0
2025-06-02 12:30:00,241.23,241.41,240.92,240.95,9538.0,240.0455,240.2246,239.737,239.7669,9538.0
2025-06-02 12:40:00,240.86,241.28,240.85,241.04,16692.0,239.6773,240.0953,239.6674,239.8564,16692.0
2025-06-02 12:50:00,241.11,241.56,241.01,241.48,12990.0,239.9261,240.3739,239.8266,240.2943,12990.0
2025-06-02 13:00:00,241.57,241.85,241.32,241.84,14130.0,240.3838,240.6625,240.1351,240.6525,14130.0
2025-06-02 13:10:00,241.81,241.98,241.39,241.49,11927.0,240.6227,240.7918,240.2047,240.3042,11927.0
2025-06-02 13:20:00,241.49,241.49,240.98,241.04,10048.0,240.3042,240.3042,239.7967,239.8564,10048.0
2025-06-02 13:30:00,241.01,241.33,241.01,241.31,6659.0,239.8266,240.145,239.8266,240.1251,6659.0
2025-06-02 13:40:00,241.32,241.35,241.07,241.35,30507.0,240.1351,240.1649,239.8863,240.1649,30507.0
2025-06-02 13:50:00,241.24,241.43,241.24,241.37,6503.0,240.0555,240.2445,240.0555,240.1848,6503.0
2025-06-02 14:00:00,241.37,241.66,241.35,241.59,15902.0,240.1848,240.4734,240.1649,240.4037,15902.0
2025-06-02 14:10:00,241.53,241.88,241.45,241.76,11304.0,240.344,240.6923,240.2644,240.5729,11304.0
2025-06-02 14:20:00,241.81,242.29,241.68,242.24,14345.0,240.6227,241.1003,240.4933,241.0506,14345.0
2025-06-02 14:30:00,242.05,242.33,241.9,241.96,8304.0,240.8615,241.1401,240.7122,240.7719,8304.0
2025-06-02 14:40:00,241.95,242.54,241.86,242.54,26010.0,240.762,241.3491,240.6724,241.3491,26010.0
2025-06-02 14:50:00,242.47,242.71,242.34,242.63,16288.0,241.2794,241.5182,241.1501,241.4386,16288.0
2025-06-02 15:00:00,242.71,242.86,242.64,242.79,14719.0,241.5182,241.6675,241.4486,241.5979,14719.0
2025-06-02 15:10:00,242.81,243.05,242.74,242.85,11486.0,241.6178,241.8566,241.5481,241.6576,11486.0
2025-06-02 15:20:00,242.84,242.97,242.73,242.82,14738.0,241.6476,241.777,241.5382,241.6277,14738.0
2025-06-02 15:30:00,242.87,242.97,242.6,242.96,22625.0,241.6775,241.777,241.4088,241.767,22625.0
2025-06-02 15:40:00,242.97,243.17,242.8,242.84,30364.0,241.777,241.976,241.6078,241.6476,30364.0
2025-06-02 15:50:00,242.75,243.37,242.75,243.29,127605.0,241.5581,242.175,241.5581,242.0954,127605.0
2025-06-03 09:30:00,242.0,242.58,241.12,241.86,30426.0,242.0,242.58,241.12,241.86,30426.0
2025-06-03 09:40:00,241.86,243.1,241.61,242.59,11155.0,241.86,243.1,241.61,242.59,11155.0
2025-06-03 09:50:00,242.66,242.92,241.78,241.92,11387.0,242.66,242.92,241.78,241.92,11387.0
2025-06-03 10:00:00,241.86,242.11,241.25,241.83,18700.0,241.86,242.11,241.25,241.83,18700.0
2025-06-03 10:10:00,241.83,242.14,241.28,241.46,8509.0,241.83,242.14,241.28,241.46,8509.0
2025-06-03 10:20:00,241.46,241.73,241.21,241.69,8691.0,241.46,241.73,241.21,241.69,8691.0
2025-06-03 10:30:00,241.81,242.07,241.59,241.64,8325.0,241.81,242.07,241.59,241.64,8325.0
2025-06-03 10:40:00,241.62,242.03,241.28,241.45,13256.0,241.62,242.03,241.28,241.45,13256.0
2025-06-03 10:50:00,241.39,241.45,240.65,240.74,8698.0,241.39,241.45,240.65,240.74,8698.0
2025-06-03 11:00:00,240.88,241.16,240.51,241.06,20169.0,240.88,241.16,240.51,241.06,20169.0
2025-06-03 11:10:00,241.22,241.31,240.97,241.2,6285.0,241.22,241.31,240.97,241.2,6285.0
2025-06-03 11:20:00,241.17,241.71,241.17,241.53,8997.0,241.17,241.71,241.17,241.53,8997.0
2025-06-03 11:30:00,241.7,242.43,241.7,242.38,6653.0,241.7,242.43,241.7,242.38,6653.0
2025-06-03 11:40:00,242.39,242.6,242.06,242.09,20489.0,242.39,242.6,242.06,242.09,20489.0
2025-06-03 11:50:00,242.09,242.33,241.83,242.32,7556.0,242.09,242.33,241.83,242.32,7556.0
2025-06-03 12:00:00,242.18,242.18,241.78,241.88,5127.0,242.18,242.18,241.78,241.88,5127.0
2025-06-03 12:10:00,241.87,242.59,241.87,242.44,11156.0,241.87,242.59,241.87,242.44,11156.0
2025-06-03 12:20:00,242.46,242.82,242.43,242.81,9931.0,242.46,242.82,242.43,242.81,9931.0
2025-06-03 12:30:00,242.77,242.93,242.48,242.58,5748.0,242.77,242.93,242.48,242.58,5748.0
2025-06-03 12:40:00,242.65,242.87,242.48,242.48,8149.0,242.65,242.87,242.48,242.48,8149.0
2025-06-03 12:50:00,242.55,242.73,242.42,242.69,8351.0,242.55,242.73,242.42,242.69,8351.0
2025-06-03 13:00:00,242.59,242.91,242.47,242.82,6786.0,242.59,242.91,242.47,242.82,6786.0
2025-06-03 13:10:00,242.82,243.16,242.82,243.16,9764.0,242.82,243.16,242.82,243.16,9764.0
2025-06-03 13:20:00,243.1,243.14,242.92,242.92,6423.0,243.1,243.14,242.92,242.92,6423.0
2025-06-03 13:30:00,242.96,243.34,242.92,243.34,11416.0,242.96,243.34,242.92,243.34,11416.0
2025-06-03 13:40:00,243.33,243.41,243.06,243.16,7531.0,243.33,243.41,243.06,243.16,7531.0
2025-06-03 13:50:00,243.07,243.18,242.87,242.87,13435.0,243.07,243.18,242.87,242.87,13435.0
2025-06-03 14:00:00,242.93,242.97,242.54,242.71,9030.0,242.93,242.97,242.54,242.71,9030.0
2025-06-03 14:10:00,242.83,243.04,242.67,242.96,11119.0,242.83,243.04,242.67,242.96,11119.0
2025-06-03 14:20:00,243.07,243.08,242.67,242.86,6947.0,243.07,243.08,242.67,242.86,6947.0
2025-06-03 14:30:00,242.87,243.03,242.84,242.87,6151.0,242.87,243.03,242.84,242.87,6151.0
2025-06-03 14:40:00,242.82,242.97,242.7,242.86,8295.0,242.82,242.97,242.7,242.86,8295.0
2025-06-03 14:50:00,242.84,243.03,242.7,242.9,9270.0,242.84,243.03,242.7,242.9,9270.0
2025-06-03 15:00:00,242.9,243.13,242.89,243.1,10154.0,242.9,243.13,242.89,243.1,10154.0
2025-06-03 15:10:00,243.12,243.26,243.05,243.18,19333.0,243.12,243.26,243.05,243.18,19333.0
2025-06-03 15:20:00,243.24,243.49,243.19,243.3,12713.0,243.24,243.49,243.19,243.3,12713.0
2025-06-03 15:30:00,243.3,243.59,243.19,243.43,17004.0,243.3,243.59,243.19,243.43,17004.0
2025-06-03 15:40:00,243.41,243.41,242.82,242.82,24134.0,243.41,243.41,242.82,242.82,24134.0
2025-06-03 15:50:00,242.82,243.6,242.7,243.24,100088.0,242.82,243.6,242.7,243.24,100088.0
2025-06-04 09:30:00,244.0,244.55,242.34,242.73,25295.0,244.0,244.55,242.34,242.73,25295.0
2025-06-04 09:40:00,243.04,244.36,243.04,244.15,6281.0,243.04,244.36,243.04,244.15,6281.0
2025-06-04 09:50:00,243.97,244.26,243.15,243.44,8543.0,243.97,244.26,243.15,243.44,8543.0
2025-06-04 10:00:00,243.44,243.8,243.31,243.61,4589.0,243.44,243.8,243.31,243.61,4589.0
2025-06-04 10:10:00,243.47,243.51,242.77,242.77,9894.0,243.47,243.51,242.77,242.77,9894.0
2025-06-04 10:20:00,242.75,243.09,242.43,242.81,12163.0,242.75,243.09,242.43,242.81,12163.0
2025-06-04 10:30:00,242.81,243.03,242.46,242.74,4956.0,242.81,243.03,242.46,242.74,4956.0
2025-06-04 10:40:00,242.78,242.78,242.35,242.7,6535.0,242.78,242.78,242.35,242.7,6535.0
2025-06-04 10:50:00,242.69,242.92,241.98,242.31,10400.0,242.69,242.92,241.98,242.31,10400.0
2025-06-04 11:00:00,242.3,243.21,242.3,243.11,7248.0,242.3,243.21,242.3,243.11,7248.0
2025-06-04 11:10:00,243.2,243.4,243.12,243.19,5603.0,243.2,243.4,243.12,243.19,5603.0
2025-06-04 11:20:00,243.28,243.48,243.17,243.41,6348.0,243.28,243.48,243.17,243.41,6348.0
2025-06-04 11:30:00,243.4,243.4,243.0,243.22,4291.0,243.4,243.4,243.0,243.22,4291.0
2025-06-04 11:40:00,243.25,243.42,243.09,243.42,6617.0,243.25,243.42,243.09,243.42,6617.0
2025-06-04 11:50:00,243.34,243.35,242.97,243.07,3003.0,243.34,243.35,242.97,243.07,3003.0
2025-06-04 12:00:00,243.05,243.29,243.04,243.2,3205.0,243.05,243.29,243.04,243.2,3205.0
2025-06-04 12:10:00,243.2,243.22,242.92,243.22,5994.0,243.2,243.22,242.92,243.22,5994.0
2025-06-04 12:20:00,243.12,243.19,243.03,243.03,2296.0,243.12,243.19,243.03,243.03,2296.0
2025-06-04 12:30:00,243.01,243.34,243.01,243.16,4891.0,243.01,243.34,243.01,243.16,4891.0
2025-06-04 12:40:00,243.32,243.44,242.97,243.1,12706.0,243.32,243.44,242.97,243.1,12706.0
2025-06-04 12:50:00,242.99,243.37,242.93,243.36,1800.0,242.99,243.37,242.93,243.36,1800.0
2025-06-04 13:00:00,243.38,243.49,243.3,243.39,6652.0,243.38,243.49,243.3,243.39,6652.0
2025-06-04 13:10:00,243.48,243.67,243.38,243.54,5192.0,243.48,243.67,243.38,243.54,5192.0
2025-06-04 13:20:00,243.53,243.59,243.39,243.5,2820.0,243.53,243.59,243.39,243.5,2820.0
2025-06-04 13:30:00,243.4,243.99,243.39,243.74,4812.0,243.4,243.99,243.39,243.74,4812.0
2025-06-04 13:40:00,243.99,244.06,243.86,243.86,2588.0,243.99,244.06,243.86,243.86,2588.0
2025-06-04 13:50:00,243.85,244.06,243.85,243.9,5512.0,243.85,244.06,243.85,243.9,5512.0
2025-06-04 14:00:00,243.8,243.87,243.46,243.46,4483.0,243.8,243.87,243.46,243.46,4483.0
2025-06-04 14:10:00,243.46,243.5,243.2,243.41,4698.0,243.46,243.5,243.2,243.41,4698.0
2025-06-04 14:20:00,243.54,243.61,243.3,243.3,2467.0,243.54,243.61,243.3,243.3,2467.0
2025-06-04 14:30:00,243.25,243.38,243.23,243.27,5189.0,243.25,243.38,243.23,243.27,5189.0
2025-06-04 14:40:00,243.21,243.36,243.17,243.26,2550.0,243.21,243.36,243.17,243.26,2550.0
2025-06-04 14:50:00,243.14,243.15,242.85,243.02,4282.0,243.14,243.15,242.85,243.02,4282.0
2025-06-04 15:00:00,242.91,243.02,242.74,242.86,5263.0,242.91,243.02,242.74,242.86,5263.0
2025-06-04 15:10:00,242.98,242.98,242.73,242.73,5612.0,242.98,242.98,242.73,242.73,5612.0
2025-06-04 15:20:00,242.72,242.91,242.7,242.9,6929.0,242.72,242.91,242.7,242.9,6929.0
2025-06-04 15:30:00,242.97,243.09,242.75,242.87,13403.0,242.97,243.09,242.75,242.87,13403.0
2025-06-04 15:40:00,242.76,242.84,242.6,242.7,14970.0,242.76,242.84,242.6,242.7,14970.0
2025-06-04 15:50:00,242.61,242.68,242.27,242.39,79544.0,242.61,242.68,242.27,242.39,79544.0
2025-06-05 09:30:00,243.28,243.49,241.84,242.24,16701.0,243.28,243.49,241.84,242.24,16701.0
2025-06-05 09:40:00,242.48,242.81,241.73,242.18,19309.0,242.48,242.81,241.73,242.18,19309.0
2025-06-05 09:50:00,242.05,242.05,240.89,241.0,7097.0,242.05,242.05,240.89,241.0,7097.0
2025-06-05 10:00:00,241.0,241.91,240.63,241.76,24731.0,241.0,241.91,240.63,241.76,24731.0
2025-06-05 10:10:00,241.76,242.24,241.57,242.17,16661.0,241.76,242.24,241.57,242.17,16661.0
2025-06-05 10:20:00,242.15,242.28,241.95,242.0,9063.0,242.15,242.28,241.95,242.0,9063.0
2025-06-05 10:30:00,242.1,242.1,241.52,241.79,8566.0,242.1,242.1,241.52,241.79,8566.0
2025-06-05 10:40:00,241.71,242.19,241.61,241.73,11844.0,241.71,242.19,241.61,241.73,11844.0
2025-06-05 10:50:00,241.7,242.09,241.7,241.97,13782.0,241.7,242.09,241.7,241.97,13782.0
2025-06-05 11:00:00,241.97,242.12,241.81,241.99,12072.0,241.97,242.12,241.81,241.99,12072.0
2025-06-05 11:10:00,242.03,242.38,241.9,242.29,11581.0,242.03,242.38,241.9,242.29,11581.0
2025-06-05 11:20:00,242.3,242.45,241.88,242.0,16004.0,242.3,242.45,241.88,242.0,16004.0
2025-06-05 11:30:00,242.0,242.21,241.79,241.85,17604.0,242.0,242.21,241.79,241.85,17604.0
2025-06-05 11:40:00,241.86,241.87,240.94,241.24,16994.0,241.86,241.87,240.94,241.24,16994.0
2025-06-05 11:50:00,241.24,241.5,240.99,241.48,10248.0,241.24,241.5,240.99,241.48,10248.0
2025-06-05 12:00:00,241.49,242.07,241.48,241.97,22578.0,241.49,242.07,241.48,241.97,22578.0
2025-06-05 12:10:00,242.09,242.24,241.95,242.09,8108.0,242.09,242.24,241.95,242.09,8108.0
2025-06-05 12:20:00,241.89,242.05,241.73,242.04,6536.0,241.89,242.05,241.73,242.04,6536.0
2025-06-05 12:30:00,241.97,242.06,241.87,242.0,3981.0,241.97,242.06,241.87,242.0,3981.0
2025-06-05 12:40:00,241.92,242.03,241.16,241.18,14399.0,241.92,242.03,241.16,241.18,14399.0
2025-06-05 12:50:00,241.24,241.52,241.11,241.51,9354.0,241.24,241.52,241.11,241.51,9354.0
2025-06-05 13:00:00,241.52,241.63,241.39,241.39,5011.0,241.52,241.63,241.39,241.39,5011.0
2025-06-05 13:10:00,241.38,241.76,241.32,241.76,6430.0,241.38,241.76,241.32,241.76,6430.0
2025-06-05 13:20:00,241.61,241.74,241.6,241.65,5322.0,241.61,241.74,241.6,241.65,5322.0
2025-06-05 13:30:00,241.69,241.82,241.53,241.79,13239.0,241.69,241.82,241.53,241.79,13239.0
2025-06-05 13:40:00,241.82,241.94,241.74,241.81,8448.0,241.82,241.94,241.74,241.81,8448.0
2025-06-05 13:50:00,241.75,241.86,241.52,241.77,14138.0,241.75,241.86,241.52,241.77,14138.0
2025-06-05 14:00:00,241.66,241.72,241.3,241.46,9128.0,241.66,241.72,241.3,241.46,9128.0
2025-06-05 14:10:00,241.46,241.54,241.17,241.44,9322.0,241.46,241.54,241.17,241.44,9322.0
2025-06-05 14:20:00,241.47,241.79,241.4,241.67,11648.0,241.47,241.79,241.4,241.67,11648.0
2025-06-05 14:30:00,241.7,242.07,241.69,241.95,7596.0,241.7,242.07,241.69,241.95,7596.0
2025-06-05 14:40:00,242.05,242.21,241.95,242.11,10003.0,242.05,242.21,241.95,242.11,10003.0
2025-06-05 14:50:00,242.16,242.25,242.02,242.2,15595.0,242.16,242.25,242.02,242.2,15595.0
2025-06-05 15:00:00,242.16,242.47,242.04,242.25,6152.0,242.16,242.47,242.04,242.25,6152.0
2025-06-05 15:10:00,242.25,242.35,241.61,241.85,11494.0,242.25,242.35,241.61,241.85,11494.0
2025-06-05 15:20:00,241.86,241.94,241.59,241.72,17272.0,241.86,241.94,241.59,241.72,17272.0
2025-06-05 15:30:00,241.77,242.54,241.71,242.47,22006.0,241.77,242.54,241.71,242.47,22006.0
2025-06-05 15:40:00,242.48,242.57,242.18,242.48,25374.0,242.48,242.57,242.18,242.48,25374.0
2025-06-05 15:50:00,242.39,242.52,241.79,242.01,68539.0,242.39,242.52,241.79,242.01,68539.0
2025-06-06 09:30:00,243.0,243.38,242.26,242.5,22908.0,243.0,243.38,242.26,242.5,22908.0
2025-06-06 09:40:00,242.69,242.79,242.09,242.53,17785.0,242.69,242.79,242.09,242.53,17785.0
2025-06-06 09:50:00,242.52,243.32,242.52,243.32,8188.0,242.52,243.32,242.52,243.32,8188.0
2025-06-06 10:00:00,243.26,243.39,242.83,243.39,17421.0,243.26,243.39,242.83,243.39,17421.0
2025-06-06 10:10:00,243.45,243.49,242.59,242.61,5675.0,243.45,243.49,242.59,242.61,5675.0
2025-06-06 10:20:00,242.61,243.0,242.61,242.75,7538.0,242.61,243.0,242.61,242.75,7538.0
2025-06-06 10:30:00,242.86,242.86,242.42,242.42,5354.0,242.86,242.86,242.42,242.42,5354.0
2025-06-06 10:40:00,242.47,242.69,242.34,242.39,9284.0,242.47,242.69,242.34,242.39,9284.0
2025-06-06 10:50:00,242.3,242.64,242.26,242.54,10726.0,242.3,242.64,242.26,242.54,10726.0
2025-06-06 11:00:00,242.57,242.66,242.33,242.58,10634.0,242.57,242.66,242.33,242.58,10634.0
2025-06-06 11:10:00,242.55,242.55,241.91,242.04,7325.0,242.55,242.55,241.91,242.04,7325.0
2025-06-06 11:20:00,242.03,242.41,241.81,242.33,4570.0,242.03,242.41,241.81,242.33,4570.0
2025-06-06 11:30:00,242.3,242.38,242.02,242.18,8235.0,242.3,242.38,242.02,242.18,8235.0
2025-06-06 11:40:00,242.16,242.63,242.03,242.62,15513.0,242.16,242.63,242.03,242.62,15513.0
2025-06-06 11:50:00,242.67,243.02,242.59,242.82,11927.0,242.67,243.02,242.59,242.82,11927.0
2025-06-06 12:00:00,242.81,243.4,242.81,243.22,7857.0,242.81,243.4,242.81,243.22,7857.0
2025-06-06 12:10:00,243.2,243.37,243.04,243.28,6912.0,243.2,243.37,243.04,243.28,6912.0
2025-06-06 12:20:00,243.37,243.43,243.11,243.11,2185.0,243.37,243.43,243.11,243.11,2185.0
2025-06-06 12:30:00,243.21,243.27,243.08,243.12,3656.0,243.21,243.27,243.08,243.12,3656.0
2025-06-06 12:40:00,243.0,243.0,242.89,242.9,1400.0,243.0,243.0,242.89,242.9,1400.0
2025-06-06 12:50:00,242.89,242.9,242.62,242.85,4684.0,242.89,242.9,242.62,242.85,4684.0
2025-06-06 13:00:00,242.9,242.93,242.59,242.67,3604.0,242.9,242.93,242.59,242.67,3604.0
2025-06-06 13:10:00,242.73,243.08,242.6,242.97,5041.0,242.73,243.08,242.6,242.97,5041.0
2025-06-06 13:20:00,243.12,243.12,242.98,242.98,1012.0,243.12,243.12,242.98,242.98,1012.0
2025-06-06 13:30:00,243.04,243.3,243.02,243.27,8228.0,243.04,243.3,243.02,243.27,8228.0
2025-06-06 13:40:00,243.25,243.36,243.16,243.29,3158.0,243.25,243.36,243.16,243.29,3158.0
2025-06-06 13:50:00,243.29,243.29,243.12,243.14,2801.0,243.29,243.29,243.12,243.14,2801.0
2025-06-06 14:00:00,243.25,243.4,243.25,243.39,3088.0,243.25,243.4,243.25,243.39,3088.0
2025-06-06 14:10:00,243.39,243.52,243.35,243.51,4529.0,243.39,243.52,243.35,243.51,4529.0
2025-06-06 14:20:00,243.56,243.58,243.4,243.4,5679.0,243.56,243.58,243.4,243.4,5679.0
2025-06-06 14:30:00,243.55,243.7,243.48,243.63,4583.0,243.55,243.7,243.48,243.63,4583.0
2025-06-06 14:40:00,243.63,243.63,243.42,243.42,3625.0,243.63,243.63,243.42,243.42,3625.0
2025-06-06 14:50:00,243.4,243.53,243.29,243.38,4384.0,243.4,243.53,243.29,243.38,4384.0
2025-06-06 15:00:00,243.38,243.59,243.38,243.48,4857.0,243.38,243.59,243.38,243.48,4857.0
2025-06-06 15:10:00,243.48,243.73,243.35,243.68,9415.0,243.48,243.73,243.35,243.68,9415.0
2025-06-06 15:20:00,243.61,243.93,243.6,243.69,11721.0,243.61,243.93,243.6,243.69,11721.0
2025-06-06 15:30:00,243.69,243.76,243.55,243.56,14028.0,243.69,243.76,243.55,243.56,14028.0
2025-06-06 15:40:00,243.59,243.85,243.59,243.8,18320.0,243.59,243.85,243.59,243.8,18320.0
2025-06-06 15:50:00,243.86,244.38,243.84,244.14,72229.0,243.86,244.38,243.84,244.14,72229.0
2025-06-09 09:30:00,244.62,244.66,243.05,244.09,19353.0,244.62,244.66,243.05,244.09,19353.0
2025-06-09 09:40:00,244.05,244.72,243.66,244.16,10385.0,244.05,244.72,243.66,244.16,10385.0
2025-06-09 09:50:00,243.98,244.18,243.24,243.83,18491.0,243.98,244.18,243.24,243.83,18491.0
2025-06-09 10:00:00,243.84,244.17,243.45,243.45,10549.0,243.84,244.17,243.45,243.45,10549.0
2025-06-09 10:10:00,243.49,243.85,243.31,243.73,4111.0,243.49,243.85,243.31,243.73,4111.0
2025-06-09 10:20:00,243.56,243.71,242.87,243.13,16940.0,243.56,243.71,242.87,243.13,16940.0
2025-06-09 10:30:00,243.13,243.18,242.5,242.62,14894.0,243.13,243.18,242.5,242.62,14894.0
2025-06-09 10:40:00,242.72,242.94,242.33,242.84,20067.0,242.72,242.94,242.33,242.84,20067.0
2025-06-09 10:50:00,242.8,243.77,242.8,243.48,6037.0,242.8,243.77,242.8,243.48,6037.0
2025-06-09 11:00:00,243.66,243.89,243.58,243.68,6982.0,243.66,243.89,243.58,243.68,6982.0
2025-06-09 11:10:00,243.68,244.38,243.58,244.36,7769.0,243.68,244.38,243.58,244.36,7769.0
2025-06-09 11:20:00,244.4,244.65,244.3,244.43,5370.0,244.4,244.65,244.3,244.43,5370.0
2025-06-09 11:30:00,244.54,244.8,244.48,244.73,5787.0,244.54,244.8,244.48,244.73,5787.0
2025-06-09 11:40:00,244.79,244.97,244.71,244.81,1786.0,244.79,244.97,244.71,244.81,1786.0
2025-06-09 11:50:00,244.81,245.19,244.76,245.02,6901.0,244.81,245.19,244.76,245.02,6901.0
2025-06-09 12:00:00,244.98,245.01,244.85,244.92,2849.0,244.98,245.01,244.85,244.92,2849.0
2025-06-09 12:10:00,244.91,245.05,244.8,244.99,9917.0,244.91,245.05,244.8,244.99,9917.0
2025-06-09 12:20:00,244.84,245.07,244.84,244.95,3318.0,244.84,245.07,244.84,244.95,3318.0
2025-06-09 12:30:00,244.75,244.8,244.19,244.36,5085.0,244.75,244.8,244.19,244.36,5085.0
2025-06-09 12:40:00,244.31,244.43,244.1,244.24,19614.0,244.31,244.43,244.1,244.24,19614.0
2025-06-09 12:50:00,244.26,244.75,244.22,244.53,13925.0,244.26,244.75,244.22,244.53,13925.0
2025-06-09 13:00:00,244.6,244.73,244.5,244.68,4269.0,244.6,244.73,244.5,244.68,4269.0
2025-06-09 13:10:00,244.76,245.02,244.76,245.02,2707.0,244.76,245.02,244.76,245.02,2707.0
2025-06-09 13:20:00,245.01,245.1,244.93,245.08,1718.0,245.01,245.1,244.93,245.08,1718.0
2025-06-09 13:30:00,244.97,245.12,244.69,244.79,13246.0,244.97,245.12,244.69,244.79,13246.0
2025-06-09 13:40:00,244.76,245.03,244.69,244.91,9335.0,244.76,245.03,244.69,244.91,9335.0
2025-06-09 13:50:00,245.03,245.19,244.93,245.0,21164.0,245.03,245.19,244.93,245.0,21164.0
2025-06-09 14:00:00,245.06,245.18,244.93,245.13,12535.0,245.06,245.18,244.93,245.13,12535.0
2025-06-09 14:10:00,245.13,245.21,245.03,245.14,9736.0,245.13,245.21,245.03,245.14,9736.0
2025-06-09 14:20:00,245.2,245.31,245.14,245.14,5472.0,245.2,245.31,245.14,245.14,5472.0
2025-06-09 14:30:00,245.27,245.3,245.11,245.12,2873.0,245.27,245.3,245.11,245.12,2873.0
2025-06-09 14:40:00,245.06,245.09,244.92,245.03,7604.0,245.06,245.09,244.92,245.03,7604.0
2025-06-09 14:50:00,244.91,245.28,244.89,245.13,12516.0,244.91,245.28,244.89,245.13,12516.0
2025-06-09 15:00:00,245.17,245.47,245.07,245.39,9410.0,245.17,245.47,245.07,245.39,9410.0
2025-06-09 15:10:00,245.39,245.55,245.28,245.47,4249.0,245.39,245.55,245.28,245.47,4249.0
2025-06-09 15:20:00,245.41,245.66,245.38,245.55,8580.0,245.41,245.66,245.38,245.55,8580.0
2025-06-09 15:30:00,245.54,245.69,245.41,245.59,16256.0,245.54,245.69,245.41,245.59,16256.0
2025-06-09 15:40:00,245.59,245.74,245.44,245.68,17403.0,245.59,245.74,245.44,245.68,17403.0
2025-06-09 15:50:00,245.68,246.0,245.32,245.32,78863.0,245.68,246.0,245.32,245.32,78863.0
2025-06-10 09:30:00,246.13,246.13,244.62,245.74,15994.0,246.13,246.13,244.62,245.74,15994.0
2025-06-10 09:40:00,245.66,245.89,245.24,245.44,10060.0,245.66,245.89,245.24,245.44,10060.0
2025-06-10 09:50:00,245.46,245.77,245.38,245.58,10599.0,245.46,245.77,245.38,245.58,10599.0
2025-06-10 10:00:00,245.58,245.59,244.39,244.83,16270.0,245.58,245.59,244.39,244.83,16270.0
2025-06-10 10:10:00,244.74,245.2,244.18,245.2,7318.0,244.74,245.2,244.18,245.2,7318.0
2025-06-10 10:20:00,244.96,245.35,244.74,245.13,7815.0,244.96,245.35,244.74,245.13,7815.0
2025-06-10 10:30:00,244.91,244.91,243.54,244.63,6257.0,244.91,244.91,243.54,244.63,6257.0
2025-06-10 10:40:00,244.55,244.96,244.02,244.17,8476.0,244.55,244.96,244.02,244.17,8476.0
2025-06-10 10:50:00,244.46,244.91,244.46,244.66,6387.0,244.46,244.91,244.46,244.66,6387.0
2025-06-10 11:00:00,244.84,245.28,244.7,245.07,6865.0,244.84,245.28,244.7,245.07,6865.0
2025-06-10 11:10:00,245.04,245.13,244.89,244.94,3440.0,245.04,245.13,244.89,244.94,3440.0
2025-06-10 11:20:00,245.0,245.2,244.96,244.96,5937.0,245.0,245.2,244.96,244.96,5937.0
2025-06-10 11:30:00,245.07,245.5,244.66,245.5,6858.0,245.07,245.5,244.66,245.5,6858.0
2025-06-10 11:40:00,245.52,245.75,245.38,245.45,10306.0,245.52,245.75,245.38,245.45,10306.0
2025-06-10 11:50:00,245.41,245.77,245.41,245.67,2727.0,245.41,245.77,245.41,245.67,2727.0
2025-06-10 12:00:00,245.61,245.92,245.61,245.92,2537.0,245.61,245.92,245.61,245.92,2537.0
2025-06-10 12:10:00,245.95,246.24,245.95,246.02,3431.0,245.95,246.24,245.95,246.02,3431.0
2025-06-10 12:20:00,245.91,246.06,245.82,245.83,3207.0,245.91,246.06,245.82,245.83,3207.0
2025-06-10 12:30:00,245.86,245.86,245.54,245.85,8397.0,245.86,245.86,245.54,245.85,8397.0
2025-06-10 12:40:00,245.89,245.98,245.78,245.91,4202.0,245.89,245.98,245.78,245.91,4202.0
2025-06-10 12:50:00,245.91,245.91,245.42,245.59,9805.0,245.91,245.91,245.42,245.59,9805.0
2025-06-10 13:00:00,245.69,245.77,245.36,245.66,4268.0,245.69,245.77,245.36,245.66,4268.0
2025-06-10 13:10:00,245.77,245.93,245.65,245.65,8194.0,245.77,245.93,245.65,245.65,8194.0
2025-06-10 13:20:00,245.65,245.66,245.3,245.43,3017.0,245.65,245.66,245.3,245.43,3017.0
2025-06-10 13:30:00,245.43,245.75,245.41,245.7,3207.0,245.43,245.75,245.41,245.7,3207.0
2025-06-10 13:40:00,245.72,245.72,245.22,245.3,5308.0,245.72,245.72,245.22,245.3,5308.0
2025-06-10 13:50:00,245.38,245.4,245.04,245.09,8339.0,245.38,245.4,245.04,245.09,8339.0
2025-06-10 14:00:00,244.99,245.01,244.68,244.84,10250.0,244.99,245.01,244.68,244.84,10250.0
2025-06-10 14:10:00,244.78,244.79,244.35,244.41,8418.0,244.78,244.79,244.35,244.41,8418.0
2025-06-10 14:20:00,244.32,244.44,244.15,244.3,7869.0,244.32,244.44,244.15,244.3,7869.0
2025-06-10 14:30:00,244.3,244.75,244.26,244.67,5481.0,244.3,244.75,244.26,244.67,5481.0
2025-06-10 14:40:00,244.68,244.77,244.61,244.77,6525.0,244.68,244.77,244.61,244.77,6525.0
2025-06-10 14:50:00,244.69,244.84,244.43,244.5,11936.0,244.69,244.84,244.43,244.5,11936.0
2025-06-10 15:00:00,244.61,244.79,244.44,244.56,8620.0,244.61,244.79,244.44,244.56,8620.0
2025-06-10 15:10:00,244.55,244.69,244.47,244.56,5718.0,244.55,244.69,244.47,244.56,5718.0
2025-06-10 15:20:00,244.49,244.57,244.36,244.4,11555.0,244.49,244.57,244.36,244.4,11555.0
2025-06-10 15:30:00,244.4,244.49,244.16,244.22,17802.0,244.4,244.49,244.16,244.22,17802.0
2025-06-10 15:40:00,244.24,244.3,243.91,244.07,25050.0,244.24,244.3,243.91,244.07,25050.0
2025-06-10 15:50:00,244.06,245.05,244.03,244.91,87538.0,244.06,245.05,244.03,244.91,87538.0
2025-06-11 09:30:00,243.57,245.0,237.56,238.86,94941.0,243.57,245.0,237.56,238.86,94941.0
2025-06-11 09:40:00,238.64,240.11,237.7,240.04,15892.0,238.64,240.11,237.7,240.04,15892.0
2025-06-11 09:50:00,239.98,241.24,239.48,240.75,15851.0,239.98,241.24,239.48,240.75,15851.0
2025-06-11 10:00:00,240.77,242.35,240.57,242.05,39150.0,240.77,242.35,240.57,242.05,39150.0
2025-06-11 10:10:00,242.03,242.97,241.84,242.74,20897.0,242.03,242.97,241.84,242.74,20897.0
2025-06-11 10:20:00,242.78,242.88,241.22,242.68,40934.0,242.78,242.88,241.22,242.68,40934.0
2025-06-11 10:30:00,242.77,243.37,242.35,242.97,34444.0,242.77,243.37,242.35,242.97,34444.0
2025-06-11 10:40:00,242.97,243.64,242.6,243.47,35017.0,242.97,243.64,242.6,243.47,35017.0
2025-06-11 10:50:00,243.58,243.81,243.36,243.53,5631.0,243.58,243.81,243.36,243.53,5631.0
2025-06-11 11:00:00,243.59,244.48,243.5,244.4,11366.0,243.59,244.48,243.5,244.4,11366.0
2025-06-11 11:10:00,244.45,245.0,244.39,244.97,25037.0,244.45,245.0,244.39,244.97,25037.0
2025-06-11 11:20:00,244.98,244.98,244.63,244.66,10711.0,244.98,244.98,244.63,244.66,10711.0
2025-06-11 11:30:00,244.66,244.82,244.41,244.55,11878.0,244.66,244.82,244.41,244.55,11878.0
2025-06-11 11:40:00,244.56,244.74,244.24,244.34,15032.0,244.56,244.74,244.24,244.34,15032.0
2025-06-11 11:50:00,244.59,245.07,244.58,244.83,11715.0,244.59,245.07,244.58,244.83,11715.0
2025-06-11 12:00:00,244.84,245.16,244.8,245.13,8859.0,244.84,245.16,244.8,245.13,8859.0
2025-06-11 12:10:00,245.1,245.35,245.06,245.22,11646.0,245.1,245.35,245.06,245.22,11646.0
2025-06-11 12:20:00,245.21,245.63,245.21,245.63,10237.0,245.21,245.63,245.21,245.63,10237.0
2025-06-11 12:30:00,245.62,245.97,245.45,245.54,16473.0,245.62,245.97,245.45,245.54,16473.0
2025-06-11 12:40:00,245.53,245.89,245.51,245.79,5875.0,245.53,245.89,245.51,245.79,5875.0
2025-06-11 12:50:00,245.67,246.16,245.67,245.97,10759.0,245.67,246.16,245.67,245.97,10759.0
2025-06-11 13:00:00,245.91,246.2,245.89,246.06,6721.0,245.91,246.2,245.89,246.06,6721.0
2025-06-11 13:10:00,246.18,246.54,246.04,246.16,16188.0,246.18,246.54,246.04,246.16,16188.0
2025-06-11 13:20:00,246.16,246.59,246.05,246.53,7112.0,246.16,246.59,246.05,246.53,7112.0
2025-06-11 13:30:00,246.51,246.59,245.95,246.19,6327.0,246.51,246.59,245.95,246.19,6327.0
2025-06-11 13:40:00,246.19,246.21,245.87,246.16,5297.0,246.19,246.21,245.87,246.16,5297.0
2025-06-11 13:50:00,246.03,246.25,245.58,245.61,7119.0,246.03,246.25,245.58,245.61,7119.0
2025-06-11 14:00:00,245.59,245.72,245.04,245.51,13225.0,245.59,245.72,245.04,245.51,13225.0
2025-06-11 14:10:00,245.47,245.81,245.22,245.76,14800.0,245.47,245.81,245.22,245.76,14800.0
2025-06-11 14:20:00,245.71,246.07,245.65,245.96,6427.0,245.71,246.07,245.65,245.96,6427.0
2025-06-11 14:30:00,246.02,246.53,245.89,246.53,9629.0,246.02,246.53,245.89,246.53,9629.0
2025-06-11 14:40:00,246.5,246.62,246.19,246.48,13057.0,246.5,246.62,246.19,246.48,13057.0
2025-06-11 14:50:00,246.4,246.48,246.1,246.11,14393.0,246.4,246.48,246.1,246.11,14393.0
2025-06-11 15:00:00,246.16,246.44,245.97,246.43,4987.0,246.16,246.44,245.97,246.43,4987.0
2025-06-11 15:10:00,246.35,246.45,246.06,246.34,7995.0,246.35,246.45,246.06,246.34,7995.0
2025-06-11 15:20:00,246.43,246.43,245.99,245.99,8368.0,246.43,246.43,245.99,245.99,8368.0
2025-06-11 15:30:00,246.05,246.41,245.87,246.32,12459.0,246.05,246.41,245.87,246.32,12459.0
2025-06-11 15:40:00,246.31,246.71,246.31,246.49,18392.0,246.31,246.71,246.31,246.49,18392.0
2025-06-11 15:50:00,246.49,247.06,246.49,246.82,96958.0,246.49,247.06,246.49,246.82,96958.0
2025-06-12 09:30:00,246.24,247.45,245.04,246.7,29740.0,246.24,247.45,245.04,246.7,29740.0
2025-06-12 09:40:00,246.65,247.01,246.43,247.0,11235.0,246.65,247.01,246.43,247.0,11235.0
2025-06-12 09:50:00,246.81,247.35,246.81,247.11,8188.0,246.81,247.35,246.81,247.11,8188.0
2025-06-12 10:00:00,247.12,247.73,246.83,247.22,10562.0,247.12,247.73,246.83,247.22,10562.0
2025-06-12 10:10:00,247.4,247.46,246.66,246.66,16492.0,247.4,247.46,246.66,246.66,16492.0
2025-06-12 10:20:00,246.72,246.94,246.5,246.67,12501.0,246.72,246.94,246.5,246.67,12501.0
2025-06-12 10:30:00,246.69,247.5,246.69,247.07,9962.0,246.69,247.5,246.69,247.07,9962.0
2025-06-12 10:40:00,247.03,247.1,246.71,246.92,10876.0,247.03,247.1,246.71,246.92,10876.0
2025-06-12 10:50:00,246.85,246.87,246.57,246.71,4648.0,246.85,246.87,246.57,246.71,4648.0
2025-06-12 11:00:00,246.69,247.52,246.69,247.3,12445.0,246.69,247.52,246.69,247.3,12445.0
2025-06-12 11:10:00,247.3,247.58,247.03,247.56,15204.0,247.3,247.58,247.03,247.56,15204.0
2025-06-12 11:20:00,247.47,248.2,247.33,248.09,18894.0,247.47,248.2,247.33,248.09,18894.0
2025-06-12 11:30:00,248.03,248.15,247.86,247.93,26431.0,248.03,248.15,247.86,247.93,26431.0
2025-06-12 11:40:00,247.76,247.99,247.57,247.76,18642.0,247.76,247.99,247.57,247.76,18642.0
2025-06-12 11:50:00,247.76,248.1,247.65,247.98,8274.0,247.76,248.1,247.65,247.98,8274.0
2025-06-12 12:00:00,247.93,247.98,247.61,247.88,19835.0,247.93,247.98,247.61,247.88,19835.0
2025-06-12 12:10:00,247.93,248.24,247.36,247.39,15531.0,247.93,248.24,247.36,247.39,15531.0
2025-06-12 12:20:00,247.16,247.49,246.95,247.38,16615.0,247.16,247.49,246.95,247.38,16615.0
2025-06-12 12:30:00,247.38,247.55,247.31,247.46,6937.0,247.38,247.55,247.31,247.46,6937.0
2025-06-12 12:40:00,247.5,247.66,247.42,247.58,18609.0,247.5,247.66,247.42,247.58,18609.0
2025-06-12 12:50:00,247.58,247.83,247.52,247.82,9140.0,247.58,247.83,247.52,247.82,9140.0
2025-06-12 13:00:00,247.92,248.2,247.84,248.07,5235.0,247.92,248.2,247.84,248.07,5235.0
2025-06-12 13:10:00,248.07,248.3,248.02,248.3,2344.0,248.07,248.3,248.02,248.3,2344.0
2025-06-12 13:20:00,248.28,248.44,248.07,248.21,14003.0,248.28,248.44,248.07,248.21,14003.0
2025-06-12 13:30:00,248.25,248.32,247.96,248.11,8565.0,248.25,248.32,247.96,248.11,8565.0
2025-06-12 13:40:00,248.18,248.52,248.18,248.51,8249.0,248.18,248.52,248.18,248.51,8249.0
2025-06-12 13:50:00,248.5,248.84,248.37,248.68,6877.0,248.5,248.84,248.37,248.68,6877.0
2025-06-12 14:00:00,248.68,248.92,248.56,248.87,6187.0,248.68,248.92,248.56,248.87,6187.0
2025-06-12 14:10:00,248.87,248.87,248.68,248.73,7465.0,248.87,248.87,248.68,248.73,7465.0
2025-06-12 14:20:00,248.75,248.84,248.74,248.8,3570.0,248.75,248.84,248.74,248.8,3570.0
2025-06-12 14:30:00,248.8,248.9,248.63,248.9,5114.0,248.8,248.9,248.63,248.9,5114.0
2025-06-12 14:40:00,248.84,249.11,248.84,249.05,9263.0,248.84,249.11,248.84,249.05,9263.0
2025-06-12 14:50:00,249.0,249.12,248.66,248.83,23890.0,249.0,249.12,248.66,248.83,23890.0
2025-06-12 15:00:00,248.84,249.04,248.71,249.04,6832.0,248.84,249.04,248.71,249.04,6832.0
2025-06-12 15:10:00,249.02,249.27,249.02,249.25,12075.0,249.02,249.27,249.02,249.25,12075.0
2025-06-12 15:20:00,249.3,249.41,249.25,249.28,8066.0,249.3,249.41,249.25,249.28,8066.0
2025-06-12 15:30:00,249.28,249.48,249.21,249.4,14456.0,249.28,249.48,249.21,249.4,14456.0
2025-06-12 15:40:00,249.39,249.77,249.39,249.7,25000.0,249.39,249.77,249.39,249.7,25000.0
2025-06-12 15:50:00,249.53,250.42,249.5,250.41,157895.0,249.53,250.42,249.5,250.41,157895.0
2025-06-13 09:30:00,252.9,255.93,252.06,255.0,250704.0,252.9,255.93,252.06,255.0,250704.0
2025-06-13 09:40:00,255.0,255.27,252.82,253.13,160976.0,255.0,255.27,252.82,253.13,160976.0
2025-06-13 09:50:00,253.02,254.23,252.83,252.95,82051.0,253.02,254.23,252.83,252.95,82051.0
2025-06-13 10:00:00,253.2,254.63,253.2,254.03,39316.0,253.2,254.63,253.2,254.03,39316.0
2025-06-13 10:10:00,254.03,254.77,253.63,254.75,46931.0,254.03,254.77,253.63,254.75,46931.0
2025-06-13 10:20:00,254.55,255.54,253.86,255.49,34568.0,254.55,255.54,253.86,255.49,34568.0
2025-06-13 10:30:00,255.49,256.17,255.25,255.88,37012.0,255.49,256.17,255.25,255.88,37012.0
2025-06-13 10:40:00,255.99,256.0,254.22,255.03,27418.0,255.99,256.0,254.22,255.03,27418.0
2025-06-13 10:50:00,255.04,255.79,253.69,255.59,104092.0,255.04,255.79,253.69,255.59,104092.0
2025-06-13 11:00:00,255.39,255.71,255.09,255.7,35572.0,255.39,255.71,255.09,255.7,35572.0
2025-06-13 11:10:00,255.7,256.17,255.48,256.11,17178.0,255.7,256.17,255.48,256.11,17178.0
2025-06-13 11:20:00,256.11,256.19,255.76,255.92,22210.0,256.11,256.19,255.76,255.92,22210.0
2025-06-13 11:30:00,255.94,256.05,255.46,255.86,31360.0,255.94,256.05,255.46,255.86,31360.0
2025-06-13 11:40:00,255.93,256.25,255.72,256.0,44810.0,255.93,256.25,255.72,256.0,44810.0
2025-06-13 11:50:00,255.83,256.29,255.34,256.11,101361.0,255.83,256.29,255.34,256.11,101361.0
2025-06-13 12:00:00,256.13,257.47,255.99,256.84,23076.0,256.13,257.47,255.99,256.84,23076.0
2025-06-13 12:10:00,256.7,257.07,256.64,256.97,27665.0,256.7,257.07,256.64,256.97,27665.0
2025-06-13 12:20:00,256.96,257.71,256.96,257.29,29440.0,256.96,257.71,256.96,257.29,29440.0
2025-06-13 12:30:00,257.42,257.59,256.68,256.91,23594.0,257.42,257.59,256.68,256.91,23594.0
2025-06-13 12:40:00,256.84,257.04,256.37,256.37,26716.0,256.84,257.04,256.37,256.37,26716.0
2025-06-13 12:50:00,256.44,257.03,256.44,256.67,20548.0,256.44,257.03,256.44,256.67,20548.0
2025-06-13 13:00:00,256.66,256.87,256.4,256.63,25593.0,256.66,256.87,256.4,256.63,25593.0
2025-06-13 13:10:00,256.51,256.94,256.41,256.74,20503.0,256.51,256.94,256.41,256.74,20503.0
2025-06-13 13:20:00,256.7,256.99,256.47,256.67,18403.0,256.7,256.99,256.47,256.67,18403.0
2025-06-13 13:30:00,256.67,256.93,256.43,256.75,20063.0,256.67,256.93,256.43,256.75,20063.0
2025-06-13 13:40:00,256.74,256.77,256.35,256.61,13198.0,256.74,256.77,256.35,256.61,13198.0
2025-06-13 13:50:00,256.63,257.48,256.5,257.29,17278.0,256.63,257.48,256.5,257.29,17278.0
2025-06-13 14:00:00,257.25,257.65,257.05,257.33,16573.0,257.25,257.65,257.05,257.33,16573.0
2025-06-13 14:10:00,257.31,257.36,256.9,257.31,18215.0,257.31,257.36,256.9,257.31,18215.0
2025-06-13 14:20:00,257.26,257.31,256.93,257.22,17597.0,257.26,257.31,256.93,257.22,17597.0
2025-06-13 14:30:00,257.15,257.17,256.73,256.86,16717.0,257.15,257.17,256.73,256.86,16717.0
2025-06-13 14:40:00,256.81,257.03,256.77,256.77,37919.0,256.81,257.03,256.77,256.77,37919.0
2025-06-13 14:50:00,256.85,257.73,256.83,257.4,32623.0,256.85,257.73,256.83,257.4,32623.0
2025-06-13 15:00:00,257.48,257.79,257.17,257.73,30572.0,257.48,257.79,257.17,257.73,30572.0
2025-06-13 15:10:00,257.77,257.77,257.17,257.53,22401.0,257.77,257.77,257.17,257.53,22401.0
2025-06-13 15:20:00,257.47,257.5,256.92,257.01,33657.0,257.47,257.5,256.92,257.01,33657.0
2025-06-13 15:30:00,256.92,257.39,256.92,257.19,38394.0,256.92,257.39,256.92,257.19,38394.0
2025-06-13 15:40:00,257.2,257.74,257.09,257.45,71999.0,257.2,257.74,257.09,257.45,71999.0
2025-06-13 15:50:00,257.45,257.61,256.84,257.07,211487.0,257.45,257.61,256.84,257.07,211487.0
2025-06-16 09:30:00,256.0,256.36,252.7,255.69,69538.0,256.0,256.36,252.7,255.69,69538.0
2025-06-16 09:40:00,255.74,256.33,254.77,255.78,24858.0,255.74,256.33,254.77,255.78,24858.0
2025-06-16 09:50:00,255.64,256.26,255.04,255.04,32338.0,255.64,256.26,255.04,255.04,32338.0
2025-06-16 10:00:00,255.17,255.41,254.27,254.42,23107.0,255.17,255.41,254.27,254.42,23107.0
2025-06-16 10:10:00,254.46,254.46,253.55,254.3,22412.0,254.46,254.46,253.55,254.3,22412.0
2025-06-16 10:20:00,254.34,254.58,253.26,253.7,12862.0,254.34,254.58,253.26,253.7,12862.0
2025-06-16 10:30:00,253.74,253.99,252.69,252.82,12605.0,253.74,253.99,252.69,252.82,12605.0
2025-06-16 10:40:00,252.6,252.65,251.94,252.36,39354.0,252.6,252.65,251.94,252.36,39354.0
2025-06-16 10:50:00,252.38,252.5,251.22,251.41,16784.0,252.38,252.5,251.22,251.41,16784.0
2025-06-16 11:00:00,251.41,251.45,250.61,250.65,14572.0,251.41,251.45,250.61,250.65,14572.0
2025-06-16 11:10:00,250.63,250.69,249.78,249.97,20111.0,250.63,250.69,249.78,249.97,20111.0
2025-06-16 11:20:00,249.97,251.05,249.96,251.04,37037.0,249.97,251.05,249.96,251.04,37037.0
2025-06-16 11:30:00,250.92,251.08,249.49,249.59,26635.0,250.92,251.08,249.49,249.59,26635.0
2025-06-16 11:40:00,249.55,249.64,248.65,248.68,31138.0,249.55,249.64,248.65,248.68,31138.0
2025-06-16 11:50:00,248.78,249.44,248.06,249.11,22292.0,248.78,249.44,248.06,249.11,22292.0
2025-06-16 12:00:00,249.24,249.85,249.02,249.48,15197.0,249.24,249.85,249.02,249.48,15197.0
2025-06-16 12:10:00,249.7,249.85,249.52,249.68,8794.0,249.7,249.85,249.52,249.68,8794.0
2025-06-16 12:20:00,249.77,249.77,249.19,249.33,7570.0,249.77,249.77,249.19,249.33,7570.0
2025-06-16 12:30:00,249.23,249.33,248.9,249.07,20794.0,249.23,249.33,248.9,249.07,20794.0
2025-06-16 12:40:00,249.18,249.25,248.81,248.86,10585.0,249.18,249.25,248.81,248.86,10585.0
2025-06-16 12:50:00,248.95,249.29,248.76,248.93,13797.0,248.95,249.29,248.76,248.93,13797.0
2025-06-16 13:00:00,248.95,249.18,248.57,249.06,10296.0,248.95,249.18,248.57,249.06,10296.0
2025-06-16 13:10:00,249.17,249.17,248.9,248.94,4276.0,249.17,249.17,248.9,248.94,4276.0
2025-06-16 13:20:00,248.97,249.78,248.93,249.77,17215.0,248.97,249.78,248.93,249.77,17215.0
2025-06-16 13:30:00,249.73,249.73,248.99,248.99,8831.0,249.73,249.73,248.99,248.99,8831.0
2025-06-16 13:40:00,248.93,249.46,248.93,248.97,14746.0,248.93,249.46,248.93,248.97,14746.0
2025-06-16 13:50:00,249.07,249.18,248.34,248.44,7110.0,249.07,249.18,248.34,248.44,7110.0
2025-06-16 14:00:00,248.44,248.55,248.3,248.55,8951.0,248.44,248.55,248.3,248.55,8951.0
2025-06-16 14:10:00,248.43,248.71,248.42,248.59,9466.0,248.43,248.71,248.42,248.59,9466.0
2025-06-16 14:20:00,248.52,248.68,248.36,248.36,7001.0,248.52,248.68,248.36,248.36,7001.0
2025-06-16 14:30:00,248.43,248.75,248.31,248.7,8510.0,248.43,248.75,248.31,248.7,8510.0
2025-06-16 14:40:00,248.71,248.71,248.26,248.29,8102.0,248.71,248.71,248.26,248.29,8102.0
2025-06-16 14:50:00,248.29,248.29,247.62,247.8,19074.0,248.29,248.29,247.62,247.8,19074.0
2025-06-16 15:00:00,247.76,248.07,247.14,247.25,12956.0,247.76,248.07,247.14,247.25,12956.0
2025-06-16 15:10:00,247.19,247.23,246.87,247.09,24849.0,247.19,247.23,246.87,247.09,24849.0
2025-06-16 15:20:00,247.09,247.34,246.79,247.3,18054.0,247.09,247.34,246.79,247.3,18054.0
2025-06-16 15:30:00,247.29,247.83,247.17,247.49,33800.0,247.29,247.83,247.17,247.49,33800.0
2025-06-16 15:40:00,247.5,247.57,247.0,247.27,33033.0,247.5,247.57,247.0,247.27,33033.0
2025-06-16 15:50:00,247.09,247.86,247.08,247.79,169648.0,247.09,247.86,247.08,247.79,169648.0
2025-06-17 09:30:00,249.27,249.37,247.04,247.45,22527.0,249.27,249.37,247.04,247.45,22527.0
2025-06-17 09:40:00,247.83,248.5,247.71,248.08,18291.0,247.83,248.5,247.71,248.08,18291.0
2025-06-17 09:50:00,248.1,248.7,247.84,248.06,26508.0,248.1,248.7,247.84,248.06,26508.0
2025-06-17 10:00:00,248.07,248.44,247.78,247.88,8790.0,248.07,248.44,247.78,247.88,8790.0
2025-06-17 10:10:00,248.08,248.25,247.6,247.68,13274.0,248.08,248.25,247.6,247.68,13274.0
2025-06-17 10:20:00,247.75,248.12,247.7,247.94,7207.0,247.75,248.12,247.7,247.94,7207.0
2025-06-17 10:30:00,248.07,248.67,247.94,248.52,13107.0,248.07,248.67,247.94,248.52,13107.0
2025-06-17 10:40:00,248.42,248.42,247.94,248.26,5420.0,248.42,248.42,247.94,248.26,5420.0
2025-06-17 10:50:00,248.41,248.99,248.34,248.8,14085.0,248.41,248.99,248.34,248.8,14085.0
2025-06-17 11:00:00,249.06,249.07,248.58,248.9,15686.0,249.06,249.07,248.58,248.9,15686.0
2025-06-17 11:10:00,248.86,249.7,248.75,249.07,25197.0,248.86,249.7,248.75,249.07,25197.0
2025-06-17 11:20:00,249.06,249.24,248.89,249.24,4542.0,249.06,249.24,248.89,249.24,4542.0
2025-06-17 11:30:00,249.12,249.63,249.1,249.54,6555.0,249.12,249.63,249.1,249.54,6555.0
2025-06-17 11:40:00,249.54,249.9,249.44,249.82,7652.0,249.54,249.9,249.44,249.82,7652.0
2025-06-17 11:50:00,249.82,249.9,249.64,249.69,7051.0,249.82,249.9,249.64,249.69,7051.0
2025-06-17 12:00:00,249.8,250.05,249.37,250.02,21159.0,249.8,250.05,249.37,250.02,21159.0
2025-06-17 12:10:00,250.14,250.44,249.98,250.04,12372.0,250.14,250.44,249.98,250.04,12372.0
2025-06-17 12:20:00,250.0,250.08,249.74,250.0,8080.0,250.0,250.08,249.74,250.0,8080.0
2025-06-17 12:30:00,250.0,250.29,250.0,250.11,5435.0,250.0,250.29,250.0,250.11,5435.0
2025-06-17 12:40:00,250.19,250.5,250.09,250.26,7121.0,250.19,250.5,250.09,250.26,7121.0
2025-06-17 12:50:00,250.32,250.76,250.32,250.46,10864.0,250.32,250.76,250.32,250.46,10864.0
2025-06-17 13:00:00,250.42,250.96,250.42,250.94,12379.0,250.42,250.96,250.42,250.94,12379.0
2025-06-17 13:10:00,250.88,251.05,250.77,250.86,23664.0,250.88,251.05,250.77,250.86,23664.0
2025-06-17 13:20:00,250.86,250.86,249.65,249.7,16309.0,250.86,250.86,249.65,249.7,16309.0
2025-06-17 13:30:00,249.76,250.42,249.64,250.42,6336.0,249.76,250.42,249.64,250.42,6336.0
2025-06-17 13:40:00,250.42,250.43,249.49,249.49,10368.0,250.42,250.43,249.49,249.49,10368.0
2025-06-17 13:50:00,249.55,249.86,249.28,249.86,12749.0,249.55,249.86,249.28,249.86,12749.0
2025-06-17 14:00:00,249.8,250.16,249.64,249.93,15881.0,249.8,250.16,249.64,249.93,15881.0
2025-06-17 14:10:00,250.11,250.23,249.97,250.06,20622.0,250.11,250.23,249.97,250.06,20622.0
2025-06-17 14:20:00,250.06,250.38,250.02,250.33,18446.0,250.06,250.38,250.02,250.33,18446.0
2025-06-17 14:30:00,250.35,250.54,250.21,250.34,5752.0,250.35,250.54,250.21,250.34,5752.0
2025-06-17 14:40:00,250.45,250.48,250.24,250.45,7270.0,250.45,250.48,250.24,250.45,7270.0
2025-06-17 14:50:00,250.48,250.6,250.35,250.59,7814.0,250.48,250.6,250.35,250.59,7814.0
2025-06-17 15:00:00,250.61,250.98,250.61,250.87,8374.0,250.61,250.98,250.61,250.87,8374.0
2025-06-17 15:10:00,250.88,251.15,250.85,250.97,10924.0,250.88,251.15,250.85,250.97,10924.0
2025-06-17 15:20:00,251.01,251.25,250.86,250.87,13925.0,251.01,251.25,250.86,250.87,13925.0
2025-06-17 15:30:00,250.92,251.36,250.74,251.19,14329.0,250.92,251.36,250.74,251.19,14329.0
2025-06-17 15:40:00,251.28,251.43,251.19,251.4,20147.0,251.28,251.43,251.19,251.4,20147.0
2025-06-17 15:50:00,251.32,251.5,250.57,250.86,84627.0,251.32,251.5,250.57,250.86,84627.0
2025-06-18 09:30:00,251.0,251.4,249.82,250.53,28638.0,251.0,251.4,249.82,250.53,28638.0
2025-06-18 09:40:00,250.94,251.85,250.94,251.82,5224.0,250.94,251.85,250.94,251.82,5224.0
2025-06-18 09:50:00,251.76,252.99,251.64,252.88,19007.0,251.76,252.99,251.64,252.88,19007.0
2025-06-18 10:00:00,253.05,253.9,251.7,252.0,30931.0,253.05,253.9,251.7,252.0,30931.0
2025-06-18 10:10:00,252.0,252.76,251.9,252.57,24395.0,252.0,252.76,251.9,252.57,24395.0
2025-06-18 10:20:00,252.57,252.79,251.27,251.28,21260.0,252.57,252.79,251.27,251.28,21260.0
2025-06-18 10:30:00,251.21,251.88,250.11,250.33,20795.0,251.21,251.88,250.11,250.33,20795.0
2025-06-18 10:40:00,250.32,250.55,249.7,250.45,8590.0,250.32,250.55,249.7,250.45,8590.0
2025-06-18 10:50:00,250.45,250.76,250.16,250.7,6706.0,250.45,250.76,250.16,250.7,6706.0
2025-06-18 11:00:00,250.73,250.73,250.11,250.11,7965.0,250.73,250.73,250.11,250.11,7965.0
2025-06-18 11:10:00,250.03,250.39,249.82,250.33,8743.0,250.03,250.39,249.82,250.33,8743.0
2025-06-18 11:20:00,250.43,250.92,250.01,250.22,14920.0,250.43,250.92,250.01,250.22,14920.0
2025-06-18 11:30:00,250.22,250.51,250.21,250.22,4573.0,250.22,250.51,250.21,250.22,4573.0
2025-06-18 11:40:00,250.01,250.54,250.01,250.4,5969.0,250.01,250.54,250.01,250.4,5969.0
2025-06-18 11:50:00,250.54,250.66,250.42,250.43,3386.0,250.54,250.66,250.42,250.43,3386.0
2025-06-18 12:00:00,250.38,250.74,250.38,250.59,3395.0,250.38,250.74,250.38,250.59,3395.0
2025-06-18 12:10:00,250.48,250.84,250.47,250.84,3937.0,250.48,250.84,250.47,250.84,3937.0
2025-06-18 12:20:00,250.68,250.68,250.46,250.47,4292.0,250.68,250.68,250.46,250.47,4292.0
2025-06-18 12:30:00,250.54,250.87,250.46,250.61,8590.0,250.54,250.87,250.46,250.61,8590.0
2025-06-18 12:40:00,250.63,250.84,250.47,250.6,2511.0,250.63,250.84,250.47,250.6,2511.0
2025-06-18 12:50:00,250.61,250.74,250.44,250.6,1770.0,250.61,250.74,250.44,250.6,1770.0
2025-06-18 13:00:00,250.57,250.61,250.37,250.52,3733.0,250.57,250.61,250.37,250.52,3733.0
2025-06-18 13:10:00,250.49,250.6,250.36,250.59,3767.0,250.49,250.6,250.36,250.59,3767.0
2025-06-18 13:20:00,250.59,250.89,250.57,250.8,2260.0,250.59,250.89,250.57,250.8,2260.0
2025-06-18 13:30:00,250.59,250.89,250.55,250.84,2258.0,250.59,250.89,250.55,250.84,2258.0
2025-06-18 13:40:00,250.73,250.81,250.71,250.81,3397.0,250.73,250.81,250.71,250.81,3397.0
2025-06-18 13:50:00,250.7,250.75,249.46,249.46,5218.0,250.7,250.75,249.46,249.46,5218.0
2025-06-18 14:00:00,249.6,250.08,248.63,249.18,7592.0,249.6,250.08,248.63,249.18,7592.0
2025-06-18 14:10:00,249.09,249.55,249.09,249.44,6222.0,249.09,249.55,249.09,249.44,6222.0
2025-06-18 14:20:00,249.33,249.68,249.14,249.44,6002.0,249.33,249.68,249.14,249.44,6002.0
2025-06-18 14:30:00,249.44,249.95,249.44,249.92,6123.0,249.44,249.95,249.44,249.92,6123.0
2025-06-18 14:40:00,249.97,250.07,249.31,249.43,7723.0,249.97,250.07,249.31,249.43,7723.0
2025-06-18 14:50:00,249.13,249.15,248.71,249.05,9441.0,249.13,249.15,248.71,249.05,9441.0
2025-06-18 15:00:00,249.03,249.25,248.6,248.6,6648.0,249.03,249.25,248.6,248.6,6648.0
2025-06-18 15:10:00,248.63,248.86,248.43,248.68,9473.0,248.63,248.86,248.43,248.68,9473.0
2025-06-18 15:20:00,248.7,249.22,248.44,248.45,15726.0,248.7,249.22,248.44,248.45,15726.0
2025-06-18 15:30:00,248.44,248.98,248.38,248.68,21386.0,248.44,248.98,248.38,248.68,21386.0
2025-06-18 15:40:00,248.71,249.07,248.68,248.93,19090.0,248.71,249.07,248.68,248.93,19090.0
2025-06-18 15:50:00,249.01,249.22,248.53,249.03,133150.0,249.01,249.22,248.53,249.03,133150.0
2025-06-20 09:30:00,250.31,250.49,246.19,249.2,111916.0,250.31,250.49,246.19,249.2,111916.0
2025-06-20 09:40:00,249.12,250.43,249.0,249.8,14452.0,249.12,250.43,249.0,249.8,14452.0
2025-06-20 09:50:00,249.76,250.2,249.55,249.93,6574.0,249.76,250.2,249.55,249.93,6574.0
2025-06-20 10:00:00,249.96,250.75,249.94,250.15,5890.0,249.96,250.75,249.94,250.15,5890.0
2025-06-20 10:10:00,250.34,251.0,250.24,250.84,10574.0,250.34,251.0,250.24,250.84,10574.0
2025-06-20 10:20:00,250.97,251.3,250.73,251.01,14323.0,250.97,251.3,250.73,251.01,14323.0
2025-06-20 10:30:00,251.23,251.29,250.94,251.19,3407.0,251.23,251.29,250.94,251.19,3407.0
2025-06-20 10:40:00,251.14,251.62,250.92,251.36,3423.0,251.14,251.62,250.92,251.36,3423.0
2025-06-20 10:50:00,251.47,251.6,250.87,251.34,16336.0,251.47,251.6,250.87,251.34,16336.0
2025-06-20 11:00:00,251.4,251.88,251.4,251.73,10366.0,251.4,251.88,251.4,251.73,10366.0
2025-06-20 11:10:00,251.55,251.66,250.96,251.27,8307.0,251.55,251.66,250.96,251.27,8307.0
2025-06-20 11:20:00,251.29,251.4,251.08,251.16,5521.0,251.29,251.4,251.08,251.16,5521.0
2025-06-20 11:30:00,251.26,251.71,251.09,251.71,8971.0,251.26,251.71,251.09,251.71,8971.0
2025-06-20 11:40:00,251.7,251.82,251.44,251.52,7839.0,251.7,251.82,251.44,251.52,7839.0
2025-06-20 11:50:00,251.63,251.71,251.39,251.48,5176.0,251.63,251.71,251.39,251.48,5176.0
2025-06-20 12:00:00,251.41,251.41,250.64,250.94,4538.0,251.41,251.41,250.64,250.94,4538.0
2025-06-20 12:10:00,250.88,251.06,250.35,250.47,3631.0,250.88,251.06,250.35,250.47,3631.0
2025-06-20 12:20:00,250.48,250.67,250.23,250.57,5232.0,250.48,250.67,250.23,250.57,5232.0
2025-06-20 12:30:00,250.39,250.87,250.39,250.82,3938.0,250.39,250.87,250.39,250.82,3938.0
2025-06-20 12:40:00,250.7,250.92,250.3,250.31,1785.0,250.7,250.92,250.3,250.31,1785.0
2025-06-20 12:50:00,250.31,250.58,250.17,250.34,11032.0,250.31,250.58,250.17,250.34,11032.0
2025-06-20 13:00:00,250.49,250.85,250.42,250.42,4776.0,250.49,250.85,250.42,250.42,4776.0
2025-06-20 13:10:00,250.19,250.38,249.68,249.7,1440.0,250.19,250.38,249.68,249.7,1440.0
2025-06-20 13:20:00,249.5,249.72,249.33,249.38,4692.0,249.5,249.72,249.33,249.38,4692.0
2025-06-20 13:30:00,249.24,249.51,249.22,249.39,3316.0,249.24,249.51,249.22,249.39,3316.0
2025-06-20 13:40:00,249.29,249.69,249.14,249.14,9355.0,249.29,249.69,249.14,249.14,9355.0
2025-06-20 13:50:00,249.22,249.31,249.02,249.12,1706.0,249.22,249.31,249.02,249.12,1706.0
2025-06-20 14:00:00,249.11,249.12,248.5,248.5,7240.0,249.11,249.12,248.5,248.5,7240.0
2025-06-20 14:10:00,248.6,248.73,248.37,248.73,11930.0,248.6,248.73,248.37,248.73,11930.0
2025-06-20 14:20:00,248.71,248.84,248.67,248.7,2212.0,248.71,248.84,248.67,248.7,2212.0
2025-06-20 14:30:00,248.84,248.89,248.58,248.72,4991.0,248.84,248.89,248.58,248.72,4991.0
2025-06-20 14:40:00,248.67,248.78,248.59,248.68,3394.0,248.67,248.78,248.59,248.68,3394.0
2025-06-20 14:50:00,248.66,248.77,248.36,248.67,3966.0,248.66,248.77,248.36,248.67,3966.0
2025-06-20 15:00:00,248.71,248.98,248.66,248.98,5704.0,248.71,248.98,248.66,248.98,5704.0
2025-06-20 15:10:00,248.93,249.01,248.79,248.85,6955.0,248.93,249.01,248.79,248.85,6955.0
2025-06-20 15:20:00,248.86,248.86,248.48,248.48,8788.0,248.86,248.86,248.48,248.48,8788.0
2025-06-20 15:30:00,248.55,248.93,248.38,248.93,18575.0,248.55,248.93,248.38,248.93,18575.0
2025-06-20 15:40:00,248.8,249.22,248.52,248.95,12564.0,248.8,249.22,248.52,248.95,12564.0
2025-06-20 15:50:00,249.04,249.91,248.99,249.78,105795.0,249.04,249.91,248.99,249.78,105795.0